stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201400,1263379710,5530,5530,5530,5530,2734
20240402,201300,1263379710,5530,5530,5530,5530,0
20240402,201200,1263379710,5530,5530,5530,5530,0
20240402,201100,1263379710,5530,5530,5530,5530,0
20240402,201000,1263379710,5530,5530,5530,5530,0
20240402,200900,1263379710,5530,5530,5530,5530,0
20240402,200800,1263379710,5530,5530,5530,5530,0
20240402,200700,1263379710,5530,5530,5530,5530,0
20240402,200600,1263379710,5530,5530,5530,5530,0
20240402,200500,1263379710,5530,5530,5530,5530,0
20240402,200400,1263379710,5530,5530,5530,5530,0
20240402,200300,1263379710,5530,5530,5530,5530,0
20240402,200200,1263379710,5530,5530,5530,5530,0
20240402,200100,1263379710,5530,5530,5530,5530,0
20240402,200000,1263379710,5530,5530,5530,5530,0
20240402,195900,1263379710,5530,5530,5530,5530,0
20240402,195800,1263379710,5530,5530,5530,5530,0
20240402,195700,1263379710,5530,5530,5530,5530,0
20240402,195600,1263379710,5530,5530,5530,5530,0
20240402,195500,1263379710,5530,5530,5530,5530,0
20240402,195400,1263379710,5530,5530,5530,5530,0
20240402,195300,1263379710,5530,5530,5530,5530,0
20240402,195200,1263379710,5530,5530,5530,5530,0
20240402,195100,1263379710,5530,5530,5530,5530,0
20240402,195000,1263379710,5530,5530,5530,5530,0
20240402,194900,1263379710,5530,5530,5530,5530,0
20240402,194800,1263379710,5530,5530,5530,5530,0
20240402,194700,1263379710,5530,5530,5530,5530,0
20240402,194600,1263379710,5530,5530,5530,5530,0
20240402,194500,1263379710,5530,5530,5530,5530,0
20240402,194400,1263379710,5530,5530,5530,5530,2734
20240402,194300,1263379710,5530,5530,5530,5530,0
20240402,194200,1263379710,5530,5530,5530,5530,0
20240402,194100,1263379710,5530,5530,5530,5530,0
20240402,194000,1263379710,5530,5530,5530,5530,0
20240402,193900,1263379710,5530,5530,5530,5530,0
20240402,193800,1263379710,5530,5530,5530,5530,0
20240402,193700,1263379710,5530,5530,5530,5530,0
20240402,193600,1263379710,5530,5530,5530,5530,0
20240402,193500,1263379710,5530,5530,5530,5530,0
20240402,193400,1263379710,5530,5530,5530,5530,0
20240402,193300,1263379710,5530,5530,5530,5530,0
20240402,193200,1263379710,5530,5530,5530,5530,0
20240402,193100,1263379710,5530,5530,5530,5530,0
20240402,193000,1263379710,5530,5530,5530,5530,0
20240402,192900,1263379710,5530,5530,5530,5530,0
20240402,192800,1263379710,5530,5530,5530,5530,0
20240402,192700,1263379710,5530,5530,5530,5530,0
20240402,192600,1263379710,5530,5530,5530,5530,0
20240402,192500,1263379710,5530,5530,5530,5530,0
20240402,192400,1263379710,5530,5530,5530,5530,0
20240402,192300,1263379710,5530,5530,5530,5530,0
20240402,192200,1263379710,5530,5530,5530,5530,0
20240402,192100,1263379710,5530,5530,5530,5530,0
20240402,192000,1263379710,5530,5530,5530,5530,0
20240402,191900,1263379710,5530,5530,5530,5530,0
20240402,191800,1263379710,5530,5530,5530,5530,0
20240402,191700,1263379710,5530,5530,5530,5530,0
20240402,191600,1263379710,5530,5530,5530,5530,0
20240402,191500,1263379710,5530,5530,5530,5530,0
20240402,191400,1263379710,5530,5530,5530,5530,2734
20240402,191300,1263379710,5530,5530,5530,5530,0
20240402,191200,1263379710,5530,5530,5530,5530,0
20240402,191100,1263379710,5530,5530,5530,5530,0
20240402,191000,1263379710,5530,5530,5530,5530,0
20240402,190900,1263379710,5530,5530,5530,5530,0
20240402,190800,1263379710,5530,5530,5530,5530,0
20240402,190700,1263379710,5530,5530,5530,5530,0
20240402,190600,1263379710,5530,5530,5530,5530,0
20240402,190500,1263379710,5530,5530,5530,5530,0
20240402,190400,1263379710,5530,5530,5530,5530,0
20240402,190300,1263379710,5530,5530,5530,5530,0
20240402,190200,1263379710,5530,5530,5530,5530,0
20240402,190100,1263379710,5530,5530,5530,5530,0
20240402,190000,1263379710,5530,5530,5530,5530,0
20240402,185900,1263379710,5530,5530,5530,5530,0
20240402,185800,1263379710,5530,5530,5530,5530,0
20240402,185700,1263379710,5530,5530,5530,5530,0
20240402,185600,1263379710,5530,5530,5530,5530,0
20240402,185500,1263379710,5530,5530,5530,5530,0
20240402,185400,1263379710,5530,5530,5530,5530,0
20240402,185300,1263379710,5530,5530,5530,5530,0
20240402,185200,1263379710,5530,5530,5530,5530,0
20240402,185100,1263379710,5530,5530,5530,5530,0
20240402,185000,1263379710,5530,5530,5530,5530,0
20240402,184900,1263379710,5530,5530,5530,5530,0
20240402,184800,1263379710,5530,5530,5530,5530,0
20240402,184700,1263379710,5530,5530,5530,5530,0
20240402,184600,1263379710,5530,5530,5530,5530,0
20240402,184500,1263379710,5530,5530,5530,5530,0
20240402,184400,1263379710,5530,5530,5530,5530,2734
20240402,184300,1263379710,5530,5530,5530,5530,0
20240402,184200,1263379710,5530,5530,5530,5530,0
20240402,184100,1263379710,5530,5530,5530,5530,0
20240402,184000,1263379710,5530,5530,5530,5530,0
20240402,183900,1263379710,5530,5530,5530,5530,0
20240402,183800,1263379710,5530,5530,5530,5530,0
20240402,183700,1263379710,5530,5530,5530,5530,0
20240402,183600,1263379710,5530,5530,5530,5530,0
20240402,183500,1263379710,5530,5530,5530,5530,0
20240402,183400,1263379710,5530,5530,5530,5530,0
20240402,183300,1263379710,5530,5530,5530,5530,0
20240402,183200,1263379710,5530,5530,5530,5530,0
20240402,183100,1263379710,5530,5530,5530,5530,0
20240402,183000,1263379710,5530,5530,5530,5530,0
20240402,182900,1263379710,5530,5530,5530,5530,0
20240402,182800,1263379710,5530,5530,5530,5530,0
20240402,182700,1263379710,5530,5530,5530,5530,0
20240402,182600,1263379710,5530,5530,5530,5530,0
20240402,182500,1263379710,5530,5530,5530,5530,0
20240402,182400,1263379710,5530,5530,5530,5530,0
20240402,182300,1263379710,5530,5530,5530,5530,0
20240402,182200,1263379710,5530,5530,5530,5530,0
20240402,182100,1263379710,5530,5530,5530,5530,0
20240402,182000,1263379710,5530,5530,5530,5530,0
20240402,181900,1263379710,5530,5530,5530,5530,0
20240402,181800,1263379710,5530,5530,5530,5530,0
20240402,181700,1263379710,5530,5530,5530,5530,0
20240402,181600,1263379710,5530,5530,5530,5530,0
20240402,181500,1263379710,5530,5530,5530,5530,0
20240402,181400,1263379710,5530,5530,5530,5530,2734
20240402,181300,1263379710,5530,5530,5530,5530,0
20240402,181200,1263379710,5530,5530,5530,5530,0
20240402,181100,1263379710,5530,5530,5530,5530,0
20240402,181000,1263379710,5530,5530,5530,5530,0
20240402,180900,1263379710,5530,5530,5530,5530,0
20240402,180800,1263379710,5530,5530,5530,5530,0
20240402,180700,1263379710,5530,5530,5530,5530,0
20240402,180600,1263379710,5530,5530,5530,5530,0
20240402,180500,1263379710,5530,5530,5530,5530,0
20240402,180400,1263379710,5530,5530,5530,5530,0
20240402,180300,1263379710,5530,5530,5530,5530,0
20240402,180200,1263379710,5530,5530,5530,5530,0
20240402,180100,1263379710,5530,5530,5530,5530,0
20240402,180000,1263379710,5530,5530,5530,5530,0
20240402,175900,1263379710,5530,5530,5530,5530,0
20240402,175800,1263379710,5530,5530,5530,5530,0
20240402,175700,1263379710,5530,5530,5530,5530,0
20240402,175600,1263379710,5530,5530,5530,5530,0
20240402,175500,1263379710,5530,5530,5530,5530,0
20240402,175400,1263379710,5530,5530,5530,5530,0
20240402,175300,1263379710,5530,5530,5530,5530,0
20240402,175200,1263379710,5530,5530,5530,5530,0
20240402,175100,1263379710,5530,5530,5530,5530,0
20240402,175000,1263379710,5530,5530,5530,5530,0
20240402,174900,1263379710,5530,5530,5530,5530,0
20240402,174800,1263379710,5530,5530,5530,5530,0
20240402,174700,1263379710,5530,5530,5530,5530,0
20240402,174600,1263379710,5530,5530,5530,5530,0
20240402,174500,1263379710,5530,5530,5530,5530,0
20240402,174400,1263379710,5530,5530,5530,5530,2734
20240402,174300,1263379710,5530,5530,5530,5530,0
20240402,174200,1263379710,5530,5530,5530,5530,0
20240402,174100,1263379710,5530,5530,5530,5530,0
20240402,174000,1263379710,5530,5530,5530,5530,0
20240402,173900,1263379710,5530,5530,5530,5530,0
20240402,173800,1263379710,5530,5530,5530,5530,0
20240402,173700,1263379710,5530,5530,5530,5530,0
20240402,173600,1263379710,5530,5530,5530,5530,0
20240402,173500,1263379710,5530,5530,5530,5530,0
20240402,173400,1263379710,5530,5530,5530,5530,0
20240402,173300,1263379710,5530,5530,5530,5530,0
20240402,173200,1263379710,5530,5530,5530,5530,0
20240402,173100,1263379710,5530,5530,5530,5530,0
20240402,173000,1263379710,5530,5530,5530,5530,0
20240402,172900,1263379710,5530,5530,5530,5530,0
20240402,172800,1263379710,5530,5530,5530,5530,0
20240402,172700,1263379710,5530,5530,5530,5530,0
20240402,172600,1263379710,5530,5530,5530,5530,0
20240402,172500,1263379710,5530,5530,5530,5530,0
20240402,172400,1263379710,5530,5530,5530,5530,0
20240402,172300,1263379710,5530,5530,5530,5530,0
20240402,172200,1263379710,5530,5530,5530,5530,0
20240402,172100,1263379710,5530,5530,5530,5530,0
20240402,172000,1263379710,5530,5530,5530,5530,0
20240402,171900,1263379710,5530,5530,5530,5530,0
20240402,171800,1263379710,5530,5530,5530,5530,0
20240402,171700,1263379710,5530,5530,5530,5530,0
20240402,171600,1263379710,5530,5530,5530,5530,0
20240402,171500,1263379710,5530,5530,5530,5530,0
20240402,171400,1263379710,5530,5530,5530,5530,2734
20240402,171300,1263379710,5530,5530,5530,5530,0
20240402,171200,1263379710,5530,5530,5530,5530,0
20240402,171100,1263379710,5530,5530,5530,5530,0
20240402,171000,1263379710,5530,5530,5530,5530,0
20240402,170900,1263379710,5530,5530,5530,5530,0
20240402,170800,1263379710,5530,5530,5530,5530,0
20240402,170700,1263379710,5530,5530,5530,5530,0
20240402,170600,1263379710,5530,5530,5530,5530,0
20240402,170500,1263379710,5530,5530,5530,5530,0
20240402,170400,1263379710,5530,5530,5530,5530,0
20240402,170300,1263379710,5530,5530,5530,5530,0
20240402,170200,1263379710,5530,5530,5530,5530,0
20240402,170100,1263379710,5530,5530,5530,5530,0
20240402,170000,1263379710,5530,5530,5530,5530,0
20240402,165900,1263379710,5530,5530,5530,5530,0
20240402,165800,1263379710,5530,5530,5530,5530,0
20240402,165700,1263379710,5530,5530,5530,5530,0
20240402,165600,1263379710,5530,5530,5530,5530,0
20240402,165500,1263379710,5530,5530,5530,5530,0
20240402,165400,1263379710,5530,5530,5530,5530,0
20240402,165300,1263379710,5530,5530,5530,5530,0
20240402,165200,1263379710,5530,5530,5530,5530,0
20240402,165100,1263379710,5530,5530,5530,5530,0
20240402,165000,1263379710,5530,5530,5530,5530,0
20240402,164900,1263379710,5530,5530,5530,5530,0
20240402,164800,1263379710,5530,5530,5530,5530,0
20240402,164700,1263379710,5530,5530,5530,5530,0
20240402,164600,1263379710,5530,5530,5530,5530,0
20240402,164500,1263379710,5530,5530,5530,5530,0
20240402,164400,1263379710,5530,5530,5530,5530,2734
20240402,164300,1263379710,5530,5530,5530,5530,0
20240402,164200,1263379710,5530,5530,5530,5530,0
20240402,164100,1263379710,5530,5530,5530,5530,0
20240402,164000,1263379710,5530,5530,5530,5530,0
20240402,163900,1263379710,5530,5530,5530,5530,0
20240402,163800,1263379710,5530,5530,5530,5530,0
20240402,163700,1263379710,5530,5530,5530,5530,0
20240402,163600,1263379710,5530,5530,5530,5530,0
20240402,163500,1263379710,5530,5530,5530,5530,0
20240402,163400,1263379710,5530,5530,5530,5530,0
20240402,163300,1263379710,5530,5530,5530,5530,0
20240402,163200,1263379710,5530,5530,5530,5530,0
20240402,163100,1263379710,5530,5530,5530,5530,0
20240402,163000,1263379710,5530,5530,5530,5530,0
20240402,162900,1263379710,5530,5530,5530,5530,0
20240402,162800,1263379710,5530,5530,5530,5530,0
20240402,162700,1263379710,5530,5530,5530,5530,0
20240402,162600,1263379710,5530,5530,5530,5530,0
20240402,162500,1263379710,5530,5530,5530,5530,0
20240402,162400,1263379710,5530,5530,5530,5530,0
20240402,162300,1263379710,5530,5530,5530,5530,0
20240402,162200,1263379710,5530,5530,5530,5530,0
20240402,162100,1263379710,5530,5530,5530,5530,0
20240402,162000,1263379710,5530,5530,5530,5530,0
20240402,161900,1263379710,5530,5530,5530,5530,0
20240402,161800,1263379710,5530,5530,5530,5530,0
20240402,161700,1263379710,5530,5530,5530,5530,0
20240402,161600,1263379710,5530,5530,5530,5530,0
20240402,161500,1263379710,5530,5530,5530,5530,0
20240402,161400,1263379710,5530,5530,5530,5530,2734
20240402,161300,1263379710,5530,5530,5530,5530,0
20240402,161200,1263379710,5530,5530,5530,5530,0
20240402,161100,1263379710,5530,5530,5530,5530,0
20240402,161000,1263379710,5530,5530,5530,5530,0
20240402,160900,1263379710,5530,5530,5530,5530,0
20240402,160800,1263379710,5530,5530,5530,5530,0
20240402,160700,1263379710,5530,5530,5530,5530,0
20240402,160600,1263379710,5530,5530,5530,5530,0
20240402,160500,1263379710,5530,5530,5530,5530,0
20240402,160400,1263379710,5530,5530,5530,5530,0
20240402,160300,1263379710,5530,5530,5530,5530,0
20240402,160200,1263379710,5530,5530,5530,5530,0
20240402,160100,1263379710,5530,5530,5530,5530,0
20240402,160000,1263379710,5530,5530,5530,5530,0
20240402,155900,1263379710,5530,5530,5530,5530,0
20240402,155800,1263379710,5530,5530,5530,5530,0
20240402,155700,1263379710,5530,5530,5530,5530,0
20240402,155600,1263379710,5530,5530,5530,5530,0
20240402,155500,1263379710,5530,5530,5530,5530,0
20240402,155400,1263379710,5530,5530,5530,5530,0
20240402,155300,1263379710,5530,5530,5530,5530,0
20240402,155200,1263379710,5530,5530,5530,5530,0
20240402,155100,1263379710,5530,5530,5530,5530,0
20240402,155000,1263379710,5530,5530,5530,5530,0
20240402,154900,1263379710,5530,5530,5530,5530,0
20240402,154800,1263379710,5530,5530,5530,5530,0
20240402,154700,1263379710,5530,5530,5530,5530,0
20240402,154600,1263379710,5530,5530,5530,5530,0
20240402,154500,1263379710,5530,5530,5530,5530,0
20240402,154400,1263379710,5530,5530,5530,5530,2734
20240402,154300,1263379710,5530,5530,5530,5530,0
20240402,154200,1263379710,5530,5530,5530,5530,0
20240402,154100,1263379710,5530,5530,5530,5530,0
20240402,154000,1263379710,5530,5530,5530,5530,0
20240402,153900,1263379710,5530,5530,5530,5530,0
20240402,153800,1263379710,5530,5530,5530,5530,0
20240402,153700,1263379710,5530,5530,5530,5530,0
20240402,153600,1263379710,5530,5530,5530,5530,0
20240402,153500,1263379710,5530,5530,5530,5530,0
20240402,153400,1263379710,5530,5530,5530,5530,0
20240402,153300,1263379710,5530,5530,5530,5530,0
20240402,153200,1263379710,5530,5530,5530,5530,0
20240402,153100,1263379710,5530,5530,5530,5530,0
20240402,153000,1263379710,5530,5530,5530,5530,2734
20240402,152900,1248260690,5550,5550,5550,5550,0
20240402,152800,1248260690,5550,5550,5550,5550,0
20240402,152700,1248260690,5550,5550,5550,5550,0
20240402,152600,1248260690,5550,5550,5550,5550,0
20240402,152500,1248260690,5550,5550,5550,5550,0
20240402,152400,1248260690,5550,5550,5550,5550,0
20240402,152300,1248260690,5550,5550,5550,5550,0
20240402,152200,1248260690,5550,5550,5550,5550,0
20240402,152100,1248260690,5550,5550,5550,5550,0
20240402,152000,1248260690,5550,5550,5550,5550,0
20240402,151900,1248260690,5550,5530,5550,5530,144
20240402,151800,1247462830,5530,5530,5530,5520,2062
20240402,151700,1236060950,5530,5530,5530,5520,48
20240402,151600,1235795970,5520,5530,5530,5520,117
20240402,151500,1235149630,5530,5530,5530,5530,552
20240402,151400,1232097070,5530,5530,5530,5530,170
20240402,151300,1231156970,5520,5520,5530,5520,497
20240402,151200,1228413310,5530,5530,5530,5530,166
20240402,151100,1227495330,5530,5530,5530,5530,0
20240402,151000,1227495330,5530,5530,5530,5530,2586
20240402,150900,1213194750,5530,5540,5540,5530,3657
20240402,150800,1192938970,5540,5540,5540,5540,800
20240402,150700,1188506970,5540,5540,5540,5540,1563
20240402,150600,1179847950,5540,5540,5540,5540,207
20240402,150500,1178701170,5540,5540,5540,5540,209
20240402,150400,1177543310,5540,5540,5540,5540,1187
20240402,150300,1170967330,5560,5560,5560,5560,3
20240402,150200,1170950650,5560,5540,5560,5540,274
20240402,150100,1169429840,5540,5540,5540,5540,1
20240402,150000,1169424300,5540,5540,5540,5540,0
20240402,145900,1169424300,5540,5540,5540,5540,13
20240402,145800,1169352280,5530,5530,5530,5530,0
20240402,145700,1169352280,5530,5530,5530,5530,0
20240402,145600,1169352280,5530,5540,5540,5530,1180
20240402,145500,1162821870,5540,5540,5540,5540,698
20240402,145400,1158954950,5540,5540,5540,5540,1030
20240402,145300,1153248750,5540,5540,5540,5540,1278
20240402,145200,1146168630,5540,5540,5540,5540,10
20240402,145100,1146113230,5540,5540,5540,5540,38
20240402,145000,1145902710,5530,5530,5530,5530,164
20240402,144900,1144995790,5530,5530,5530,5530,565
20240402,144800,1141871340,5530,5530,5530,5530,558
20240402,144700,1138785600,5530,5530,5530,5530,502
20240402,144600,1136009540,5530,5530,5530,5530,0
20240402,144500,1136009540,5530,5530,5530,5530,301
20240402,144400,1134345010,5530,5520,5530,5520,93
20240402,144300,1133830890,5530,5530,5530,5530,0
20240402,144200,1133830890,5530,5530,5530,5520,8010
20240402,144100,1089602250,5530,5530,5530,5530,388
20240402,144000,1087456610,5530,5530,5530,5530,3
20240402,143900,1087440020,5530,5530,5530,5530,509
20240402,143800,1084625250,5530,5520,5530,5520,1053
20240402,143700,1078802760,5530,5540,5540,5530,1401
20240402,143600,1071055130,5540,5540,5540,5540,19
20240402,143500,1070949870,5540,5540,5540,5540,200
20240402,143400,1069841870,5540,5540,5540,5540,20
20240402,143300,1069731070,5540,5540,5540,5540,20
20240402,143200,1069620270,5530,5530,5530,5530,17
20240402,143100,1069526260,5530,5520,5530,5520,1200
20240402,143000,1062897260,5520,5530,5530,5520,1791
20240402,142900,1052996160,5530,5530,5530,5530,62
20240402,142800,1052653300,5530,5530,5530,5530,0
20240402,142700,1052653300,5530,5530,5530,5530,2
20240402,142600,1052642240,5530,5530,5530,5530,0
20240402,142500,1052642240,5530,5530,5530,5530,3
20240402,142400,1052625650,5540,5540,5540,5540,21
20240402,142300,1052509310,5540,5530,5540,5530,602
20240402,142200,1049180240,5530,5520,5530,5520,269
20240402,142100,1047695330,5540,5540,5540,5540,130
20240402,142000,1046975130,5520,5520,5540,5520,654
20240402,141900,1043358640,5520,5520,5520,5520,27
20240402,141800,1043209600,5520,5520,5520,5520,17
20240402,141700,1043115760,5530,5530,5530,5530,150
20240402,141600,1042286260,5540,5540,5540,5540,0
20240402,141500,1042286260,5540,5540,5540,5530,194
20240402,141400,1041213040,5540,5540,5540,5540,345
20240402,141300,1039301740,5530,5530,5530,5530,200
20240402,141200,1038195740,5530,5530,5530,5530,0
20240402,141100,1038195740,5530,5530,5530,5530,72
20240402,141000,1037797580,5530,5530,5530,5530,10
20240402,140900,1037742280,5530,5520,5530,5520,216
20240402,140800,1036547960,5520,5520,5520,5520,261
20240402,140700,1035107240,5520,5520,5520,5520,0
20240402,140600,1035107240,5520,5530,5530,5520,70
20240402,140500,1034720740,5530,5530,5530,5530,501
20240402,140400,1031950210,5530,5530,5530,5530,1
20240402,140300,1031944680,5530,5530,5530,5530,160
20240402,140200,1031059880,5530,5530,5530,5530,10
20240402,140100,1031004580,5530,5530,5530,5530,1012
20240402,140000,1025408220,5540,5540,5540,5540,26
20240402,135900,1025264180,5540,5530,5540,5530,320
20240402,135800,1023494380,5540,5540,5540,5540,165
20240402,135700,1022580280,5540,5530,5540,5530,550
20240402,135600,1019533780,5540,5540,5540,5540,20
20240402,135500,1019422980,5540,5540,5540,5540,16
20240402,135400,1019334340,5540,5540,5540,5540,3
20240402,135300,1019317720,5540,5540,5540,5540,107
20240402,135200,1018724940,5550,5540,5550,5540,28
20240402,135100,1018569770,5540,5540,5540,5540,0
20240402,135000,1018569770,5540,5540,5540,5540,31
20240402,134900,1018398030,5540,5530,5540,5520,900
20240402,134800,1013421930,5530,5530,5530,5530,20
20240402,134700,1013311330,5530,5530,5530,5530,251
20240402,134600,1011923300,5530,5530,5530,5530,33
20240402,134500,1011740810,5530,5530,5530,5520,1320
20240402,134400,1004446210,5530,5530,5530,5530,1540
20240402,134300,995930010,5530,5530,5530,5530,10
20240402,134200,995874710,5530,5530,5530,5520,323
20240402,134100,994090520,5530,5530,5530,5530,23
20240402,134000,993963330,5530,5520,5530,5520,107
20240402,133900,993372640,5530,5520,5530,5520,102
20240402,133800,992809580,5520,5530,5530,5520,100
20240402,133700,992257180,5530,5520,5530,5520,22
20240402,133600,992135530,5520,5530,5530,5520,66
20240402,133500,991771200,5530,5530,5530,5530,105
20240402,133400,991190550,5520,5520,5530,5520,367
20240402,133300,989164700,5520,5530,5530,5520,67
20240402,133200,988794710,5530,5530,5530,5530,105
20240402,133100,988214060,5530,5520,5530,5520,1020
20240402,133000,982583460,5530,5530,5530,5530,42
20240402,132900,982351200,5530,5530,5530,5530,197
20240402,132800,981261790,5530,5530,5530,5530,1
20240402,132700,981256260,5520,5540,5540,5520,8582
20240402,132600,933817160,5550,5540,5550,5540,517
20240402,132500,930952820,5540,5540,5540,5530,5684
20240402,132400,899464950,5540,5550,5550,5540,2199
20240402,132300,887282470,5550,5550,5550,5550,1990
20240402,132200,876237970,5550,5550,5550,5550,64
20240402,132100,875882770,5550,5550,5550,5550,20
20240402,132000,875771770,5550,5550,5550,5550,119
20240402,131900,875111320,5560,5560,5560,5560,1
20240402,131800,875105760,5550,5550,5550,5550,0
20240402,131700,875105760,5550,5550,5550,5550,189
20240402,131600,874056810,5550,5550,5550,5550,20
20240402,131500,873945810,5550,5550,5550,5550,77
20240402,131400,873518460,5560,5560,5560,5560,10
20240402,131300,873462860,5560,5560,5560,5560,0
20240402,131200,873462860,5560,5560,5560,5560,1
20240402,131100,873457300,5570,5560,5570,5560,78
20240402,131000,873023180,5560,5560,5560,5560,13
20240402,130900,872950900,5560,5560,5560,5560,3
20240402,130800,872934220,5570,5550,5570,5550,9
20240402,130700,872884200,5550,5550,5550,5550,0
20240402,130600,872884200,5550,5560,5560,5550,149
20240402,130500,872056480,5560,5560,5560,5560,2
20240402,130400,872045360,5560,5560,5560,5560,2
20240402,130300,872034240,5570,5570,5570,5570,0
20240402,130200,872034240,5570,5570,5570,5570,0
20240402,130100,872034240,5570,5570,5570,5570,5
20240402,130000,872006390,5580,5580,5580,5580,500
20240402,125900,869216390,5580,5580,5580,5580,1000
20240402,125800,863636390,5570,5550,5570,5550,791
20240402,125700,859236340,5550,5560,5560,5550,13
20240402,125600,859164160,5560,5560,5560,5560,0
20240402,125500,859164160,5560,5560,5560,5560,0
20240402,125400,859164160,5560,5560,5560,5560,0
20240402,125300,859164160,5560,5560,5560,5560,5
20240402,125200,859136360,5560,5570,5570,5560,698
20240402,125100,855253380,5570,5560,5570,5560,27
20240402,125000,855103250,5560,5550,5560,5550,116
20240402,124900,854458390,5560,5550,5560,5550,122
20240402,124800,853780080,5540,5540,5540,5540,0
20240402,124700,853780080,5540,5540,5540,5540,264
20240402,124600,852317520,5580,5570,5580,5540,6800
20240402,124500,814570400,5570,5570,5570,5570,0
20240402,124400,814570400,5570,5570,5570,5570,0
20240402,124300,814570400,5570,5570,5570,5570,8
20240402,124200,814525840,5570,5570,5570,5570,0
20240402,124100,814525840,5570,5570,5570,5570,732
20240402,124000,810448600,5570,5570,5570,5570,25
20240402,123900,810309350,5560,5560,5560,5560,260
20240402,123800,808863750,5550,5560,5560,5550,500
20240402,123700,806086900,5560,5560,5560,5560,55
20240402,123600,805781100,5560,5560,5560,5560,80
20240402,123500,805336300,5560,5570,5570,5560,66
20240402,123400,804969280,5570,5570,5570,5570,70
20240402,123300,804579380,5560,5560,5560,5560,1003
20240402,123200,799002700,5560,5560,5560,5560,0
20240402,123100,799002700,5560,5560,5560,5560,271
20240402,123000,797495940,5570,5570,5570,5570,31
20240402,122900,797323270,5570,5570,5570,5560,110
20240402,122800,796711170,5570,5570,5570,5570,0
20240402,122700,796711170,5570,5570,5570,5570,0
20240402,122600,796711170,5570,5570,5570,5570,1
20240402,122500,796705600,5570,5570,5570,5570,51
20240402,122400,796421530,5570,5570,5570,5570,3
20240402,122300,796404820,5570,5570,5570,5570,21
20240402,122200,796287850,5570,5570,5570,5570,562
20240402,122100,793157510,5570,5570,5570,5570,72
20240402,122000,792756470,5570,5570,5570,5570,507
20240402,121900,789932480,5570,5570,5570,5570,303
20240402,121800,788244770,5570,5570,5570,5570,0
20240402,121700,788244770,5570,5570,5570,5570,2
20240402,121600,788233630,5570,5570,5570,5570,317
20240402,121500,786467940,5570,5560,5570,5560,70
20240402,121400,786078240,5560,5560,5560,5560,400
20240402,121300,783854240,5570,5570,5570,5570,120
20240402,121200,783185840,5570,5570,5570,5570,500
20240402,121100,780400840,5560,5560,5560,5560,15
20240402,121000,780317440,5560,5560,5560,5560,0
20240402,120900,780317440,5560,5560,5560,5560,0
20240402,120800,780317440,5560,5560,5560,5560,62
20240402,120700,779972720,5560,5560,5570,5560,29
20240402,120600,779811470,5560,5570,5570,5560,73
20240402,120500,779405460,5570,5570,5570,5570,1
20240402,120400,779399890,5570,5570,5570,5570,20
20240402,120300,779288490,5570,5570,5570,5570,11
20240402,120200,779227220,5570,5570,5570,5570,1
20240402,120100,779221650,5570,5570,5570,5570,100
20240402,120000,778664650,5570,5570,5570,5570,0
20240402,115900,778664650,5570,5560,5570,5560,195
20240402,115800,777580340,5560,5560,5560,5560,1047
20240402,115700,771759020,5570,5570,5570,5570,63
20240402,115600,771408110,5580,5580,5580,5580,0
20240402,115500,771408110,5580,5580,5580,5580,2
20240402,115400,771396950,5560,5560,5560,5560,2
20240402,115300,771385830,5570,5560,5570,5560,3
20240402,115200,771369140,5560,5560,5560,5550,1345
20240402,115100,763903690,5550,5570,5570,5550,657
20240402,115000,760252720,5570,5570,5570,5570,10
20240402,114900,760197020,5570,5570,5570,5570,0
20240402,114800,760197020,5570,5570,5570,5570,0
20240402,114700,760197020,5570,5570,5570,5570,0
20240402,114600,760197020,5570,5570,5570,5570,0
20240402,114500,760197020,5570,5580,5580,5570,3
20240402,114400,760180290,5580,5580,5580,5580,0
20240402,114300,760180290,5580,5580,5580,5580,0
20240402,114200,760180290,5580,5580,5580,5580,1040
20240402,114100,754377090,5580,5580,5580,5580,1
20240402,114000,754371510,5580,5580,5580,5580,2
20240402,113900,754360350,5580,5570,5580,5570,2
20240402,113800,754349200,5560,5560,5570,5560,111
20240402,113700,753731940,5560,5560,5560,5560,4
20240402,113600,753709700,5560,5550,5560,5550,39
20240402,113500,753493070,5560,5560,5560,5560,495
20240402,113400,750740870,5560,5560,5560,5560,78
20240402,113300,750307190,5560,5560,5560,5560,84
20240402,113200,749840150,5560,5560,5560,5560,31
20240402,113100,749667790,5560,5560,5560,5550,161
20240402,113000,748774100,5540,5540,5540,5540,1
20240402,112900,748768560,5560,5550,5560,5540,4113
20240402,112800,725943630,5550,5580,5580,5550,8143
20240402,112700,680671640,5580,5590,5590,5580,252
20240402,112600,679265470,5590,5590,5590,5590,40
20240402,112500,679041870,5590,5590,5590,5590,0
20240402,112400,679041870,5590,5590,5590,5590,0
20240402,112300,679041870,5590,5590,5590,5590,72
20240402,112200,678639390,5590,5590,5590,5590,100
20240402,112100,678080390,5580,5580,5590,5570,405
20240402,112000,675821190,5580,5580,5580,5580,295
20240402,111900,674175090,5570,5570,5570,5570,0
20240402,111800,674175090,5570,5570,5570,5570,50
20240402,111700,673896590,5570,5570,5580,5570,299
20240402,111600,672229360,5570,5570,5570,5570,1
20240402,111500,672223790,5560,5560,5560,5560,4216
20240402,111400,648782830,5560,5560,5560,5560,521
20240402,111300,645886070,5560,5560,5560,5560,111
20240402,111200,645268910,5550,5560,5560,5550,1110
20240402,111100,639097320,5560,5560,5560,5560,537
20240402,111000,636111600,5560,5560,5560,5560,209
20240402,110900,634949560,5560,5560,5560,5550,11
20240402,110800,634888410,5560,5560,5560,5550,575
20240402,110700,631696420,5550,5560,5560,5550,373
20240402,110600,629626230,5550,5570,5570,5550,5432
20240402,110500,599451190,5560,5560,5570,5560,301
20240402,110400,597777370,5570,5570,5570,5570,25
20240402,110300,597638120,5570,5580,5580,5550,5635
20240402,110200,566328130,5570,5580,5580,5570,7495
20240402,110100,524532670,5590,5590,5590,5590,1607
20240402,110000,515549540,5600,5600,5600,5600,0
20240402,105900,515549540,5600,5600,5600,5600,40
20240402,105800,515325540,5600,5600,5600,5600,300
20240402,105700,513645540,5600,5600,5600,5600,273
20240402,105600,512116740,5600,5600,5600,5600,21
20240402,105500,511999140,5600,5600,5600,5600,96
20240402,105400,511461540,5600,5600,5600,5600,549
20240402,105300,508387140,5600,5600,5600,5600,500
20240402,105200,505587140,5610,5610,5610,5610,26
20240402,105100,505441280,5610,5610,5610,5610,1
20240402,105000,505435670,5600,5600,5600,5600,0
20240402,104900,505435670,5600,5600,5600,5600,0
20240402,104800,505435670,5600,5610,5610,5600,205
20240402,104700,504287620,5610,5600,5610,5600,36
20240402,104600,504085860,5600,5600,5600,5600,32
20240402,104500,503906660,5600,5600,5600,5590,757
20240402,104400,499667810,5600,5600,5600,5600,54
20240402,104300,499365410,5600,5600,5600,5600,100
20240402,104200,498805410,5580,5590,5590,5580,213
20240402,104100,497615530,5590,5590,5590,5580,2883
20240402,104000,481501520,5600,5600,5600,5600,1010
20240402,103900,475845520,5600,5600,5600,5600,105
20240402,103800,475257520,5600,5600,5600,5600,4
20240402,103700,475235120,5600,5600,5600,5600,114
20240402,103600,474596720,5600,5600,5600,5590,1082
20240402,103500,468541580,5600,5600,5600,5600,1131
20240402,103400,462207980,5600,5600,5600,5600,12
20240402,103300,462140780,5600,5600,5600,5600,255
20240402,103200,460712780,5610,5610,5610,5610,1
20240402,103100,460707170,5610,5600,5610,5600,1189
20240402,103000,454038710,5600,5600,5600,5600,217
20240402,102900,452823510,5610,5610,5610,5610,398
20240402,102800,450590730,5620,5620,5620,5620,12
20240402,102700,450523290,5610,5620,5620,5610,30
20240402,102600,450354950,5610,5610,5610,5610,0
20240402,102500,450354950,5610,5610,5610,5610,170
20240402,102400,449401250,5610,5600,5610,5600,1662
20240402,102300,440087430,5610,5610,5610,5610,0
20240402,102200,440087430,5610,5610,5610,5600,113
20240402,102100,439453620,5610,5610,5610,5610,427
20240402,102000,437058150,5620,5620,5620,5620,20
20240402,101900,436945750,5620,5610,5620,5610,31
20240402,101800,436771740,5610,5610,5610,5610,174
20240402,101700,435795600,5600,5600,5600,5600,0
20240402,101600,435795600,5600,5610,5610,5600,61
20240402,101500,435453690,5610,5610,5610,5600,1118
20240402,101400,429192760,5610,5630,5630,5600,5871
20240402,101300,396284970,5620,5620,5620,5620,86
20240402,101200,395801650,5620,5620,5620,5620,2
20240402,101100,395790410,5620,5620,5620,5620,2850
20240402,101000,379773410,5620,5610,5620,5610,292
20240402,100900,378133270,5610,5610,5610,5600,4428
20240402,100800,353322810,5610,5620,5620,5610,3302
20240402,100700,334797890,5610,5620,5620,5610,300
20240402,100600,333114610,5620,5620,5620,5610,131
20240402,100500,332379390,5620,5630,5630,5620,35
20240402,100400,332182640,5640,5640,5640,5640,0
20240402,100300,332182640,5640,5640,5640,5640,116
20240402,100200,331528400,5640,5630,5640,5610,1146
20240402,100100,325088540,5630,5630,5630,5630,112
20240402,100000,324457980,5630,5630,5630,5620,180
20240402,095900,323445190,5630,5630,5630,5630,604
20240402,095800,320044670,5650,5650,5650,5650,50
20240402,095700,319762170,5650,5620,5650,5620,3
20240402,095600,319745270,5620,5620,5620,5620,163
20240402,095500,318829210,5620,5650,5650,5620,2673
20240402,095400,303800230,5640,5650,5650,5640,74
20240402,095300,303382390,5650,5650,5650,5650,339
20240402,095200,301467040,5650,5650,5650,5650,102
20240402,095100,300890740,5650,5640,5650,5640,246
20240402,095000,299502490,5650,5650,5650,5640,170
20240402,094900,298543360,5680,5650,5680,5650,136
20240402,094800,297774600,5630,5640,5640,5630,131
20240402,094700,297035860,5660,5670,5670,5660,56
20240402,094600,296718450,5670,5670,5670,5670,520
20240402,094500,293770050,5650,5640,5650,5640,288
20240402,094400,292142960,5620,5620,5630,5620,1413
20240402,094300,284193840,5630,5630,5630,5630,62
20240402,094200,283844780,5630,5630,5630,5620,49
20240402,094100,283569250,5630,5620,5630,5610,254
20240402,094000,282141950,5620,5630,5630,5620,950
20240402,093900,276802370,5630,5620,5630,5610,2003
20240402,093800,265540380,5610,5620,5620,5610,827
20240402,093700,260895050,5620,5630,5630,5620,1963
20240402,093600,249862910,5630,5650,5650,5620,5853
20240402,093500,216963820,5620,5650,5650,5620,5019
20240402,093400,188728780,5640,5640,5640,5640,107
20240402,093300,188125300,5640,5650,5650,5640,298
20240402,093200,186443570,5640,5650,5650,5640,217
20240402,093100,185218750,5640,5640,5640,5640,488
20240402,093000,182466430,5640,5640,5640,5640,268
20240402,092900,180954910,5640,5640,5640,5640,216
20240402,092800,179736670,5640,5640,5640,5630,431
20240402,092700,177310030,5640,5640,5640,5640,168
20240402,092600,176362510,5630,5640,5640,5630,1070
20240402,092500,170337410,5630,5640,5640,5630,63
20240402,092400,169982690,5630,5630,5630,5630,683
20240402,092300,166137400,5630,5630,5630,5630,144
20240402,092200,165326680,5630,5630,5630,5630,1163
20240402,092100,158778990,5640,5640,5640,5640,236
20240402,092000,157447950,5660,5660,5660,5650,175
20240402,091900,156457550,5660,5650,5660,5650,201
20240402,091800,155321890,5650,5640,5650,5640,418
20240402,091700,152963370,5630,5620,5640,5620,1401
20240402,091600,145070490,5620,5660,5660,5620,6724
20240402,091500,107166410,5650,5650,5650,5650,0
20240402,091400,107166410,5650,5650,5650,5650,213
20240402,091300,105962960,5660,5650,5670,5650,55
20240402,091200,105652000,5650,5660,5670,5650,2314
20240402,091100,92569890,5670,5670,5670,5660,1358
20240402,091000,84875630,5670,5670,5680,5670,1339
20240402,090900,77281490,5680,5680,5680,5680,105
20240402,090800,76685090,5670,5670,5680,5670,893
20240402,090700,71621620,5680,5700,5700,5670,2108
20240402,090600,59640660,5700,5730,5730,5700,2450
20240402,090500,45674190,5710,5720,5760,5710,1588
20240402,090400,36586630,5720,5730,5760,5720,185
20240402,090300,35528380,5730,5730,5730,5730,607
20240402,090200,32050270,5730,5720,5760,5720,362
20240402,090100,29975980,5740,5760,5770,5730,2744
20240402,090000,14225340,5760,5800,5800,5760,2427