stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201500,1511049410,5330,5330,5330,5330,6447
20240403,201400,1511049410,5330,5330,5330,5330,0
20240403,201300,1511049410,5330,5330,5330,5330,0
20240403,201200,1511049410,5330,5330,5330,5330,0
20240403,201100,1511049410,5330,5330,5330,5330,0
20240403,201000,1511049410,5330,5330,5330,5330,0
20240403,200900,1511049410,5330,5330,5330,5330,0
20240403,200800,1511049410,5330,5330,5330,5330,0
20240403,200700,1511049410,5330,5330,5330,5330,0
20240403,200600,1511049410,5330,5330,5330,5330,0
20240403,200500,1511049410,5330,5330,5330,5330,0
20240403,200400,1511049410,5330,5330,5330,5330,0
20240403,200300,1511049410,5330,5330,5330,5330,0
20240403,200200,1511049410,5330,5330,5330,5330,0
20240403,200100,1511049410,5330,5330,5330,5330,0
20240403,200000,1511049410,5330,5330,5330,5330,0
20240403,195900,1511049410,5330,5330,5330,5330,0
20240403,195800,1511049410,5330,5330,5330,5330,0
20240403,195700,1511049410,5330,5330,5330,5330,0
20240403,195600,1511049410,5330,5330,5330,5330,0
20240403,195500,1511049410,5330,5330,5330,5330,0
20240403,195400,1511049410,5330,5330,5330,5330,0
20240403,195300,1511049410,5330,5330,5330,5330,0
20240403,195200,1511049410,5330,5330,5330,5330,0
20240403,195100,1511049410,5330,5330,5330,5330,0
20240403,195000,1511049410,5330,5330,5330,5330,0
20240403,194900,1511049410,5330,5330,5330,5330,0
20240403,194800,1511049410,5330,5330,5330,5330,0
20240403,194700,1511049410,5330,5330,5330,5330,0
20240403,194600,1511049410,5330,5330,5330,5330,0
20240403,194500,1511049410,5330,5330,5330,5330,6447
20240403,194400,1511049410,5330,5330,5330,5330,0
20240403,194300,1511049410,5330,5330,5330,5330,0
20240403,194200,1511049410,5330,5330,5330,5330,0
20240403,194100,1511049410,5330,5330,5330,5330,0
20240403,194000,1511049410,5330,5330,5330,5330,0
20240403,193900,1511049410,5330,5330,5330,5330,0
20240403,193800,1511049410,5330,5330,5330,5330,0
20240403,193700,1511049410,5330,5330,5330,5330,0
20240403,193600,1511049410,5330,5330,5330,5330,0
20240403,193500,1511049410,5330,5330,5330,5330,0
20240403,193400,1511049410,5330,5330,5330,5330,0
20240403,193300,1511049410,5330,5330,5330,5330,0
20240403,193200,1511049410,5330,5330,5330,5330,0
20240403,193100,1511049410,5330,5330,5330,5330,0
20240403,193000,1511049410,5330,5330,5330,5330,0
20240403,192900,1511049410,5330,5330,5330,5330,0
20240403,192800,1511049410,5330,5330,5330,5330,0
20240403,192700,1511049410,5330,5330,5330,5330,0
20240403,192600,1511049410,5330,5330,5330,5330,0
20240403,192500,1511049410,5330,5330,5330,5330,0
20240403,192400,1511049410,5330,5330,5330,5330,0
20240403,192300,1511049410,5330,5330,5330,5330,0
20240403,192200,1511049410,5330,5330,5330,5330,0
20240403,192100,1511049410,5330,5330,5330,5330,0
20240403,192000,1511049410,5330,5330,5330,5330,0
20240403,191900,1511049410,5330,5330,5330,5330,0
20240403,191800,1511049410,5330,5330,5330,5330,0
20240403,191700,1511049410,5330,5330,5330,5330,0
20240403,191600,1511049410,5330,5330,5330,5330,0
20240403,191500,1511049410,5330,5330,5330,5330,6447
20240403,191400,1511049410,5330,5330,5330,5330,0
20240403,191300,1511049410,5330,5330,5330,5330,0
20240403,191200,1511049410,5330,5330,5330,5330,0
20240403,191100,1511049410,5330,5330,5330,5330,0
20240403,191000,1511049410,5330,5330,5330,5330,0
20240403,190900,1511049410,5330,5330,5330,5330,0
20240403,190800,1511049410,5330,5330,5330,5330,0
20240403,190700,1511049410,5330,5330,5330,5330,0
20240403,190600,1511049410,5330,5330,5330,5330,0
20240403,190500,1511049410,5330,5330,5330,5330,0
20240403,190400,1511049410,5330,5330,5330,5330,0
20240403,190300,1511049410,5330,5330,5330,5330,0
20240403,190200,1511049410,5330,5330,5330,5330,0
20240403,190100,1511049410,5330,5330,5330,5330,0
20240403,190000,1511049410,5330,5330,5330,5330,0
20240403,185900,1511049410,5330,5330,5330,5330,0
20240403,185800,1511049410,5330,5330,5330,5330,0
20240403,185700,1511049410,5330,5330,5330,5330,0
20240403,185600,1511049410,5330,5330,5330,5330,0
20240403,185500,1511049410,5330,5330,5330,5330,0
20240403,185400,1511049410,5330,5330,5330,5330,0
20240403,185300,1511049410,5330,5330,5330,5330,0
20240403,185200,1511049410,5330,5330,5330,5330,0
20240403,185100,1511049410,5330,5330,5330,5330,0
20240403,185000,1511049410,5330,5330,5330,5330,0
20240403,184900,1511049410,5330,5330,5330,5330,0
20240403,184800,1511049410,5330,5330,5330,5330,0
20240403,184700,1511049410,5330,5330,5330,5330,0
20240403,184600,1511049410,5330,5330,5330,5330,0
20240403,184500,1511049410,5330,5330,5330,5330,6447
20240403,184400,1511049410,5330,5330,5330,5330,0
20240403,184300,1511049410,5330,5330,5330,5330,0
20240403,184200,1511049410,5330,5330,5330,5330,0
20240403,184100,1511049410,5330,5330,5330,5330,0
20240403,184000,1511049410,5330,5330,5330,5330,0
20240403,183900,1511049410,5330,5330,5330,5330,0
20240403,183800,1511049410,5330,5330,5330,5330,0
20240403,183700,1511049410,5330,5330,5330,5330,0
20240403,183600,1511049410,5330,5330,5330,5330,0
20240403,183500,1511049410,5330,5330,5330,5330,0
20240403,183400,1511049410,5330,5330,5330,5330,0
20240403,183300,1511049410,5330,5330,5330,5330,0
20240403,183200,1511049410,5330,5330,5330,5330,0
20240403,183100,1511049410,5330,5330,5330,5330,0
20240403,183000,1511049410,5330,5330,5330,5330,0
20240403,182900,1511049410,5330,5330,5330,5330,0
20240403,182800,1511049410,5330,5330,5330,5330,0
20240403,182700,1511049410,5330,5330,5330,5330,0
20240403,182600,1511049410,5330,5330,5330,5330,0
20240403,182500,1511049410,5330,5330,5330,5330,0
20240403,182400,1511049410,5330,5330,5330,5330,0
20240403,182300,1511049410,5330,5330,5330,5330,0
20240403,182200,1511049410,5330,5330,5330,5330,0
20240403,182100,1511049410,5330,5330,5330,5330,0
20240403,182000,1511049410,5330,5330,5330,5330,0
20240403,181900,1511049410,5330,5330,5330,5330,0
20240403,181800,1511049410,5330,5330,5330,5330,0
20240403,181700,1511049410,5330,5330,5330,5330,0
20240403,181600,1511049410,5330,5330,5330,5330,0
20240403,181500,1511049410,5330,5330,5330,5330,6447
20240403,181400,1511049410,5330,5330,5330,5330,0
20240403,181300,1511049410,5330,5330,5330,5330,0
20240403,181200,1511049410,5330,5330,5330,5330,0
20240403,181100,1511049410,5330,5330,5330,5330,0
20240403,181000,1511049410,5330,5330,5330,5330,0
20240403,180900,1511049410,5330,5330,5330,5330,0
20240403,180800,1511049410,5330,5330,5330,5330,0
20240403,180700,1511049410,5330,5330,5330,5330,0
20240403,180600,1511049410,5330,5330,5330,5330,0
20240403,180500,1511049410,5330,5330,5330,5330,0
20240403,180400,1511049410,5330,5330,5330,5330,0
20240403,180300,1511049410,5330,5330,5330,5330,0
20240403,180200,1511049410,5330,5330,5330,5330,0
20240403,180100,1511049410,5330,5330,5330,5330,0
20240403,180000,1511049410,5330,5330,5330,5330,0
20240403,175900,1511049410,5330,5330,5330,5330,0
20240403,175800,1511049410,5330,5330,5330,5330,0
20240403,175700,1511049410,5330,5330,5330,5330,0
20240403,175600,1511049410,5330,5330,5330,5330,0
20240403,175500,1511049410,5330,5330,5330,5330,0
20240403,175400,1511049410,5330,5330,5330,5330,0
20240403,175300,1511049410,5330,5330,5330,5330,0
20240403,175200,1511049410,5330,5330,5330,5330,0
20240403,175100,1511049410,5330,5330,5330,5330,0
20240403,175000,1511049410,5330,5330,5330,5330,0
20240403,174900,1511049410,5330,5330,5330,5330,0
20240403,174800,1511049410,5330,5330,5330,5330,0
20240403,174700,1511049410,5330,5330,5330,5330,0
20240403,174600,1511049410,5330,5330,5330,5330,0
20240403,174500,1511049410,5330,5330,5330,5330,6447
20240403,174400,1511049410,5330,5330,5330,5330,0
20240403,174300,1511049410,5330,5330,5330,5330,0
20240403,174200,1511049410,5330,5330,5330,5330,0
20240403,174100,1511049410,5330,5330,5330,5330,0
20240403,174000,1511049410,5330,5330,5330,5330,0
20240403,173900,1511049410,5330,5330,5330,5330,0
20240403,173800,1511049410,5330,5330,5330,5330,0
20240403,173700,1511049410,5330,5330,5330,5330,0
20240403,173600,1511049410,5330,5330,5330,5330,0
20240403,173500,1511049410,5330,5330,5330,5330,0
20240403,173400,1511049410,5330,5330,5330,5330,0
20240403,173300,1511049410,5330,5330,5330,5330,0
20240403,173200,1511049410,5330,5330,5330,5330,0
20240403,173100,1511049410,5330,5330,5330,5330,0
20240403,173000,1511049410,5330,5330,5330,5330,0
20240403,172900,1511049410,5330,5330,5330,5330,0
20240403,172800,1511049410,5330,5330,5330,5330,0
20240403,172700,1511049410,5330,5330,5330,5330,0
20240403,172600,1511049410,5330,5330,5330,5330,0
20240403,172500,1511049410,5330,5330,5330,5330,0
20240403,172400,1511049410,5330,5330,5330,5330,0
20240403,172300,1511049410,5330,5330,5330,5330,0
20240403,172200,1511049410,5330,5330,5330,5330,0
20240403,172100,1511049410,5330,5330,5330,5330,0
20240403,172000,1511049410,5330,5330,5330,5330,0
20240403,171900,1511049410,5330,5330,5330,5330,0
20240403,171800,1511049410,5330,5330,5330,5330,0
20240403,171700,1511049410,5330,5330,5330,5330,0
20240403,171600,1511049410,5330,5330,5330,5330,0
20240403,171500,1511049410,5330,5330,5330,5330,6447
20240403,171400,1511049410,5330,5330,5330,5330,0
20240403,171300,1511049410,5330,5330,5330,5330,0
20240403,171200,1511049410,5330,5330,5330,5330,0
20240403,171100,1511049410,5330,5330,5330,5330,0
20240403,171000,1511049410,5330,5330,5330,5330,0
20240403,170900,1511049410,5330,5330,5330,5330,0
20240403,170800,1511049410,5330,5330,5330,5330,0
20240403,170700,1511049410,5330,5330,5330,5330,0
20240403,170600,1511049410,5330,5330,5330,5330,0
20240403,170500,1511049410,5330,5330,5330,5330,0
20240403,170400,1511049410,5330,5330,5330,5330,0
20240403,170300,1511049410,5330,5330,5330,5330,0
20240403,170200,1511049410,5330,5330,5330,5330,0
20240403,170100,1511049410,5330,5330,5330,5330,0
20240403,170000,1511049410,5330,5330,5330,5330,0
20240403,165900,1511049410,5330,5330,5330,5330,0
20240403,165800,1511049410,5330,5330,5330,5330,0
20240403,165700,1511049410,5330,5330,5330,5330,0
20240403,165600,1511049410,5330,5330,5330,5330,0
20240403,165500,1511049410,5330,5330,5330,5330,0
20240403,165400,1511049410,5330,5330,5330,5330,0
20240403,165300,1511049410,5330,5330,5330,5330,0
20240403,165200,1511049410,5330,5330,5330,5330,0
20240403,165100,1511049410,5330,5330,5330,5330,0
20240403,165000,1511049410,5330,5330,5330,5330,0
20240403,164900,1511049410,5330,5330,5330,5330,0
20240403,164800,1511049410,5330,5330,5330,5330,0
20240403,164700,1511049410,5330,5330,5330,5330,0
20240403,164600,1511049410,5330,5330,5330,5330,0
20240403,164500,1511049410,5330,5330,5330,5330,6447
20240403,164400,1511049410,5330,5330,5330,5330,0
20240403,164300,1511049410,5330,5330,5330,5330,0
20240403,164200,1511049410,5330,5330,5330,5330,0
20240403,164100,1511049410,5330,5330,5330,5330,0
20240403,164000,1511049410,5330,5330,5330,5330,0
20240403,163900,1511049410,5330,5330,5330,5330,0
20240403,163800,1511049410,5330,5330,5330,5330,0
20240403,163700,1511049410,5330,5330,5330,5330,0
20240403,163600,1511049410,5330,5330,5330,5330,0
20240403,163500,1511049410,5330,5330,5330,5330,0
20240403,163400,1511049410,5330,5330,5330,5330,0
20240403,163300,1511049410,5330,5330,5330,5330,0
20240403,163200,1511049410,5330,5330,5330,5330,0
20240403,163100,1511049410,5330,5330,5330,5330,0
20240403,163000,1511049410,5330,5330,5330,5330,0
20240403,162900,1511049410,5330,5330,5330,5330,0
20240403,162800,1511049410,5330,5330,5330,5330,0
20240403,162700,1511049410,5330,5330,5330,5330,0
20240403,162600,1511049410,5330,5330,5330,5330,0
20240403,162500,1511049410,5330,5330,5330,5330,0
20240403,162400,1511049410,5330,5330,5330,5330,0
20240403,162300,1511049410,5330,5330,5330,5330,0
20240403,162200,1511049410,5330,5330,5330,5330,0
20240403,162100,1511049410,5330,5330,5330,5330,0
20240403,162000,1511049410,5330,5330,5330,5330,0
20240403,161900,1511049410,5330,5330,5330,5330,0
20240403,161800,1511049410,5330,5330,5330,5330,0
20240403,161700,1511049410,5330,5330,5330,5330,0
20240403,161600,1511049410,5330,5330,5330,5330,0
20240403,161500,1511049410,5330,5330,5330,5330,6447
20240403,161400,1511049410,5330,5330,5330,5330,0
20240403,161300,1511049410,5330,5330,5330,5330,0
20240403,161200,1511049410,5330,5330,5330,5330,0
20240403,161100,1511049410,5330,5330,5330,5330,0
20240403,161000,1511049410,5330,5330,5330,5330,0
20240403,160900,1511049410,5330,5330,5330,5330,0
20240403,160800,1511049410,5330,5330,5330,5330,0
20240403,160700,1511049410,5330,5330,5330,5330,0
20240403,160600,1511049410,5330,5330,5330,5330,0
20240403,160500,1511049410,5330,5330,5330,5330,0
20240403,160400,1511049410,5330,5330,5330,5330,0
20240403,160300,1511049410,5330,5330,5330,5330,0
20240403,160200,1511049410,5330,5330,5330,5330,0
20240403,160100,1511049410,5330,5330,5330,5330,0
20240403,160000,1511049410,5330,5330,5330,5330,0
20240403,155900,1511049410,5330,5330,5330,5330,0
20240403,155800,1511049410,5330,5330,5330,5330,0
20240403,155700,1511049410,5330,5330,5330,5330,0
20240403,155600,1511049410,5330,5330,5330,5330,0
20240403,155500,1511049410,5330,5330,5330,5330,0
20240403,155400,1511049410,5330,5330,5330,5330,0
20240403,155300,1511049410,5330,5330,5330,5330,0
20240403,155200,1511049410,5330,5330,5330,5330,0
20240403,155100,1511049410,5330,5330,5330,5330,0
20240403,155000,1511049410,5330,5330,5330,5330,0
20240403,154900,1511049410,5330,5330,5330,5330,0
20240403,154800,1511049410,5330,5330,5330,5330,0
20240403,154700,1511049410,5330,5330,5330,5330,0
20240403,154600,1511049410,5330,5330,5330,5330,0
20240403,154500,1511049410,5330,5330,5330,5330,6447
20240403,154400,1511049410,5330,5330,5330,5330,0
20240403,154300,1511049410,5330,5330,5330,5330,0
20240403,154200,1511049410,5330,5330,5330,5330,0
20240403,154100,1511049410,5330,5330,5330,5330,0
20240403,154000,1511049410,5330,5330,5330,5330,0
20240403,153900,1511049410,5330,5330,5330,5330,0
20240403,153800,1511049410,5330,5330,5330,5330,0
20240403,153700,1511049410,5330,5330,5330,5330,0
20240403,153600,1511049410,5330,5330,5330,5330,0
20240403,153500,1511049410,5330,5330,5330,5330,0
20240403,153400,1511049410,5330,5330,5330,5330,0
20240403,153300,1511049410,5330,5330,5330,5330,0
20240403,153200,1511049410,5330,5330,5330,5330,0
20240403,153100,1511049410,5330,5330,5330,5330,0
20240403,153000,1511049410,5330,5330,5330,5330,6447
20240403,152900,1476686900,5340,5340,5340,5340,0
20240403,152800,1476686900,5340,5340,5340,5340,0
20240403,152700,1476686900,5340,5340,5340,5340,0
20240403,152600,1476686900,5340,5340,5340,5340,0
20240403,152500,1476686900,5340,5340,5340,5340,0
20240403,152400,1476686900,5340,5340,5340,5340,0
20240403,152300,1476686900,5340,5340,5340,5340,0
20240403,152200,1476686900,5340,5340,5340,5340,0
20240403,152100,1476686900,5340,5340,5340,5340,0
20240403,152000,1476686900,5340,5340,5340,5340,0
20240403,151900,1476686900,5340,5340,5340,5330,666
20240403,151800,1473131030,5330,5340,5340,5330,1579
20240403,151700,1464714500,5330,5340,5340,5330,400
20240403,151600,1462578840,5340,5330,5340,5330,3
20240403,151500,1462562830,5330,5330,5330,5330,133
20240403,151400,1461853940,5330,5340,5340,5330,3003
20240403,151300,1445840870,5340,5340,5340,5340,562
20240403,151200,1442839790,5340,5360,5360,5340,3053
20240403,151100,1426532100,5350,5360,5360,5350,965
20240403,151000,1421369330,5350,5350,5360,5350,1026
20240403,150900,1415877980,5360,5350,5360,5350,101
20240403,150800,1415337620,5360,5360,5360,5360,28
20240403,150700,1415187540,5360,5360,5360,5350,314
20240403,150600,1413504550,5360,5360,5360,5350,395
20240403,150500,1411389360,5360,5360,5360,5360,2
20240403,150400,1411378640,5360,5350,5360,5350,175
20240403,150300,1410441640,5360,5360,5360,5360,5
20240403,150200,1410414840,5350,5350,5350,5350,0
20240403,150100,1410414840,5350,5350,5350,5350,0
20240403,150000,1410414840,5350,5350,5360,5350,450
20240403,145900,1408007250,5350,5340,5350,5340,87
20240403,145800,1407542300,5350,5350,5350,5350,254
20240403,145700,1406183400,5350,5350,5350,5340,605
20240403,145600,1402950380,5350,5350,5350,5350,1869
20240403,145500,1392951230,5350,5350,5350,5350,2
20240403,145400,1392940530,5340,5340,5340,5340,0
20240403,145300,1392940530,5340,5340,5340,5340,100
20240403,145200,1392406530,5340,5340,5340,5340,387
20240403,145100,1390339950,5340,5330,5340,5330,157
20240403,145000,1389502940,5340,5340,5340,5340,100
20240403,144900,1388968940,5340,5340,5340,5340,0
20240403,144800,1388968940,5340,5340,5340,5340,1
20240403,144700,1388963600,5340,5340,5340,5340,0
20240403,144600,1388963600,5340,5340,5340,5340,10
20240403,144500,1388910200,5340,5340,5340,5340,128
20240403,144400,1388226680,5340,5340,5350,5340,159
20240403,144300,1387377470,5350,5350,5350,5350,64
20240403,144200,1387035070,5340,5340,5340,5340,0
20240403,144100,1387035070,5340,5340,5340,5340,3193
20240403,144000,1369984450,5340,5350,5350,5340,251
20240403,143900,1368643110,5350,5350,5350,5350,311
20240403,143800,1366979260,5340,5350,5350,5340,642
20240403,143700,1363549980,5350,5350,5350,5350,496
20240403,143600,1360896380,5350,5350,5350,5350,0
20240403,143500,1360896380,5350,5350,5350,5350,0
20240403,143400,1360896380,5350,5350,5350,5350,50
20240403,143300,1360628880,5350,5350,5350,5350,150
20240403,143200,1359826380,5350,5350,5350,5350,727
20240403,143100,1355936930,5350,5350,5350,5350,0
20240403,143000,1355936930,5350,5350,5350,5350,127
20240403,142900,1355257480,5350,5360,5360,5350,24
20240403,142800,1355128900,5350,5350,5350,5350,200
20240403,142700,1354058900,5360,5350,5360,5350,1544
20240403,142600,1345798100,5340,5340,5340,5340,65
20240403,142500,1345451000,5350,5350,5350,5350,0
20240403,142400,1345451000,5350,5350,5350,5350,500
20240403,142300,1342776000,5350,5350,5350,5350,31
20240403,142200,1342610150,5350,5340,5350,5340,15
20240403,142100,1342529960,5350,5350,5350,5350,1021
20240403,142000,1337067610,5360,5360,5360,5360,1
20240403,141900,1337062250,5350,5350,5350,5350,92
20240403,141800,1336570050,5350,5350,5350,5350,422
20240403,141700,1334312350,5350,5350,5350,5350,2020
20240403,141600,1323505350,5350,5360,5360,5350,11
20240403,141500,1323446430,5360,5360,5360,5360,20
20240403,141400,1323339230,5360,5360,5360,5360,132
20240403,141300,1322631710,5370,5370,5370,5370,11
20240403,141200,1322572640,5370,5370,5370,5370,8
20240403,141100,1322529680,5370,5370,5370,5370,1
20240403,141000,1322524310,5370,5370,5370,5370,2
20240403,140900,1322513570,5360,5360,5360,5360,0
20240403,140800,1322513570,5360,5360,5360,5360,45
20240403,140700,1322272370,5370,5360,5370,5360,508
20240403,140600,1319544490,5360,5360,5370,5360,248
20240403,140500,1318215120,5360,5360,5360,5360,50
20240403,140400,1317947120,5350,5350,5350,5350,1626
20240403,140300,1309248020,5350,5340,5350,5340,196
20240403,140200,1308200100,5350,5350,5350,5350,0
20240403,140100,1308200100,5350,5350,5350,5350,70
20240403,140000,1307825600,5350,5350,5350,5350,160
20240403,135900,1306969600,5340,5350,5350,5340,14
20240403,135800,1306894800,5350,5350,5350,5350,15
20240403,135700,1306814550,5350,5350,5350,5350,12
20240403,135600,1306750350,5350,5350,5350,5350,0
20240403,135500,1306750350,5350,5350,5350,5350,33
20240403,135400,1306573800,5350,5350,5350,5350,400
20240403,135300,1304433800,5350,5350,5350,5350,187
20240403,135200,1303433350,5350,5350,5350,5350,0
20240403,135100,1303433350,5350,5350,5350,5350,55
20240403,135000,1303139100,5350,5350,5350,5350,1
20240403,134900,1303133750,5340,5340,5340,5340,9
20240403,134800,1303085690,5350,5350,5350,5350,98
20240403,134700,1302561390,5350,5350,5350,5350,8
20240403,134600,1302518590,5350,5350,5350,5350,6
20240403,134500,1302486490,5350,5350,5350,5350,0
20240403,134400,1302486490,5350,5350,5350,5350,34
20240403,134300,1302304590,5350,5350,5350,5350,1
20240403,134200,1302299240,5350,5350,5350,5350,4
20240403,134100,1302277840,5350,5340,5350,5340,1026
20240403,134000,1296798990,5340,5340,5340,5340,0
20240403,133900,1296798990,5340,5330,5340,5330,602
20240403,133800,1293584910,5330,5340,5340,5330,664
20240403,133700,1290039680,5340,5340,5340,5340,0
20240403,133600,1290039680,5340,5340,5340,5340,130
20240403,133500,1289345480,5340,5340,5340,5340,0
20240403,133400,1289345480,5340,5340,5350,5340,651
20240403,133300,1285868440,5350,5350,5350,5350,11
20240403,133200,1285809590,5350,5350,5350,5350,20
20240403,133100,1285702590,5340,5340,5340,5340,440
20240403,133000,1283352990,5340,5340,5340,5340,403
20240403,132900,1281200970,5340,5340,5340,5340,50
20240403,132800,1280933970,5330,5330,5330,5330,0
20240403,132700,1280933970,5330,5340,5340,5330,100
20240403,132600,1280400880,5330,5340,5340,5330,24
20240403,132500,1280272760,5340,5340,5340,5340,59
20240403,132400,1279957700,5340,5340,5340,5340,30
20240403,132300,1279797500,5340,5340,5340,5340,104
20240403,132200,1279242140,5340,5340,5340,5340,103
20240403,132100,1278692120,5340,5340,5340,5330,109
20240403,132000,1278110070,5340,5340,5340,5340,184
20240403,131900,1277127510,5340,5340,5340,5340,293
20240403,131800,1275562890,5340,5340,5340,5340,0
20240403,131700,1275562890,5340,5340,5340,5340,606
20240403,131600,1272326850,5340,5340,5340,5340,1051
20240403,131500,1266714510,5340,5340,5340,5340,496
20240403,131400,1264065870,5340,5340,5340,5340,34
20240403,131300,1263884310,5340,5330,5340,5330,37
20240403,131200,1263687080,5330,5330,5330,5330,20
20240403,131100,1263580480,5330,5330,5330,5330,937
20240403,131000,1258586270,5330,5330,5330,5330,510
20240403,130900,1255867970,5320,5320,5320,5320,200
20240403,130800,1254803970,5330,5330,5330,5330,114
20240403,130700,1254196350,5320,5330,5330,5320,509
20240403,130600,1251487470,5320,5320,5320,5320,0
20240403,130500,1251487470,5320,5320,5320,5320,0
20240403,130400,1251487470,5320,5320,5320,5320,2
20240403,130300,1251476830,5320,5320,5320,5320,0
20240403,130200,1251476830,5320,5320,5320,5320,0
20240403,130100,1251476830,5320,5320,5320,5320,0
20240403,130000,1251476830,5320,5320,5320,5320,0
20240403,125900,1251476830,5320,5320,5330,5320,145
20240403,125800,1250705420,5320,5320,5320,5320,1
20240403,125700,1250700100,5310,5310,5310,5310,0
20240403,125600,1250700100,5310,5320,5320,5310,1879
20240403,125500,1240721240,5320,5320,5320,5320,0
20240403,125400,1240721240,5320,5320,5320,5320,115
20240403,125300,1240109440,5320,5320,5320,5320,211
20240403,125200,1238986920,5310,5310,5310,5310,0
20240403,125100,1238986920,5310,5310,5310,5310,0
20240403,125000,1238986920,5310,5320,5320,5310,51
20240403,124900,1238716100,5320,5320,5320,5320,13
20240403,124800,1238646940,5320,5310,5320,5310,1186
20240403,124700,1232338460,5310,5310,5310,5310,300
20240403,124600,1230745460,5310,5310,5310,5310,70
20240403,124500,1230373760,5310,5310,5310,5310,139
20240403,124400,1229635670,5300,5290,5300,5290,313
20240403,124300,1227976790,5290,5300,5300,5290,322
20240403,124200,1226272210,5300,5290,5300,5290,120
20240403,124100,1225636350,5290,5300,5300,5290,11726
20240403,124000,1163584000,5300,5310,5310,5300,134
20240403,123900,1162873700,5300,5300,5310,5300,274
20240403,123800,1161419820,5290,5290,5300,5290,1969
20240403,123700,1150985860,5300,5300,5300,5300,271
20240403,123600,1149549560,5300,5300,5300,5300,436
20240403,123500,1147238760,5290,5310,5310,5290,10895
20240403,123400,1089520220,5310,5310,5310,5310,3
20240403,123300,1089504290,5310,5310,5310,5310,103
20240403,123200,1088957360,5310,5310,5310,5310,1455
20240403,123100,1081231310,5310,5310,5310,5300,10515
20240403,123000,1025456460,5310,5310,5310,5310,850
20240403,122900,1020942960,5310,5310,5310,5310,5
20240403,122800,1020916410,5310,5310,5320,5310,1037
20240403,122700,1015409910,5310,5310,5310,5310,193
20240403,122600,1014385080,5310,5310,5310,5310,925
20240403,122500,1009473330,5310,5310,5310,5310,200
20240403,122400,1008411330,5310,5310,5310,5310,33
20240403,122300,1008236100,5310,5320,5320,5310,42
20240403,122200,1008013000,5310,5320,5320,5310,721
20240403,122100,1004184360,5320,5320,5320,5320,32
20240403,122000,1004014120,5310,5310,5310,5310,122
20240403,121900,1003366300,5320,5320,5320,5320,69
20240403,121800,1002999220,5310,5320,5320,5310,40
20240403,121700,1002786500,5320,5310,5320,5310,592
20240403,121600,999642020,5310,5310,5310,5310,500
20240403,121500,996987020,5310,5310,5310,5310,0
20240403,121400,996987020,5310,5310,5310,5310,501
20240403,121300,994326710,5320,5310,5320,5310,550
20240403,121200,991405710,5320,5320,5320,5320,0
20240403,121100,991405710,5320,5320,5320,5320,70
20240403,121000,991033310,5320,5320,5320,5320,0
20240403,120900,991033310,5320,5320,5320,5320,80
20240403,120800,990607710,5320,5320,5320,5320,312
20240403,120700,988947870,5320,5320,5320,5320,145
20240403,120600,988176470,5320,5310,5320,5310,18
20240403,120500,988080810,5320,5320,5320,5320,304
20240403,120400,986463530,5320,5320,5320,5310,470
20240403,120300,983967750,5320,5320,5320,5310,392
20240403,120200,981884200,5320,5320,5320,5320,370
20240403,120100,979915800,5320,5310,5320,5310,19
20240403,120000,979814870,5320,5320,5320,5320,821
20240403,115900,975447150,5320,5320,5320,5320,1612
20240403,115800,966871310,5310,5310,5320,5310,504
20240403,115700,964194750,5310,5310,5310,5310,252
20240403,115600,962856630,5310,5310,5310,5300,241
20240403,115500,961576960,5310,5310,5310,5300,1609
20240403,115400,953045330,5310,5310,5310,5310,1867
20240403,115300,943131560,5320,5320,5320,5320,207
20240403,115200,942030320,5310,5310,5310,5310,459
20240403,115100,939593030,5320,5320,5320,5320,0
20240403,115000,939593030,5320,5310,5320,5310,700
20240403,114900,935874030,5320,5310,5320,5310,302
20240403,114800,934270390,5310,5320,5320,5310,5452
20240403,114700,905320080,5320,5320,5320,5320,36
20240403,114600,905128560,5320,5320,5330,5320,1553
20240403,114500,896866390,5320,5320,5320,5320,0
20240403,114400,896866390,5320,5320,5320,5320,705
20240403,114300,893115790,5330,5330,5330,5330,104
20240403,114200,892561470,5320,5320,5320,5320,2
20240403,114100,892550830,5330,5330,5330,5330,186
20240403,114000,891559450,5320,5320,5320,5320,3
20240403,113900,891543490,5320,5320,5320,5320,7
20240403,113800,891506250,5330,5340,5340,5330,574
20240403,113700,888442790,5340,5330,5340,5330,1106
20240403,113600,882546840,5330,5330,5330,5330,0
20240403,113500,882546840,5330,5330,5340,5330,149
20240403,113400,881752300,5350,5350,5350,5350,39
20240403,113300,881543650,5350,5350,5350,5350,0
20240403,113200,881543650,5350,5340,5350,5340,130
20240403,113100,880848620,5330,5330,5330,5330,1009
20240403,113000,875470650,5320,5320,5320,5320,175
20240403,112900,874539650,5320,5320,5320,5320,100
20240403,112800,874007650,5320,5330,5330,5320,309
20240403,112700,872363680,5320,5320,5320,5320,2451
20240403,112600,859324360,5310,5320,5320,5310,482
20240403,112500,856764120,5320,5310,5320,5310,799
20240403,112400,852519940,5310,5310,5320,5310,564
20240403,112300,849525040,5310,5320,5320,5310,949
20240403,112200,844482100,5320,5310,5320,5310,3879
20240403,112100,823850930,5320,5320,5320,5320,2
20240403,112000,823840290,5320,5320,5320,5320,2200
20240403,111900,812136290,5330,5330,5330,5330,1
20240403,111800,812130960,5320,5320,5320,5320,659
20240403,111700,808625080,5320,5320,5320,5320,582
20240403,111600,805528840,5320,5320,5320,5320,29
20240403,111500,805374560,5320,5330,5330,5320,35
20240403,111400,805188350,5330,5330,5330,5330,24
20240403,111300,805060430,5330,5330,5330,5330,10
20240403,111200,805007130,5330,5320,5330,5320,547
20240403,111100,802092620,5330,5330,5330,5330,46
20240403,111000,801847440,5330,5320,5330,5320,470
20240403,110900,799344040,5320,5330,5330,5320,232
20240403,110800,798109790,5330,5330,5330,5330,0
20240403,110700,798109790,5330,5330,5330,5330,690
20240403,110600,794432090,5320,5320,5320,5320,968
20240403,110500,789282330,5320,5320,5320,5320,0
20240403,110400,789282330,5320,5310,5320,5310,99
20240403,110300,788755670,5320,5320,5320,5320,1585
20240403,110200,780323470,5320,5320,5320,5320,166
20240403,110100,779440350,5330,5330,5330,5330,1
20240403,110000,779435020,5330,5330,5330,5320,16
20240403,105900,779349850,5330,5330,5330,5330,23
20240403,105800,779227260,5330,5330,5330,5330,1
20240403,105700,779221930,5330,5320,5330,5320,442
20240403,105600,776869470,5320,5320,5320,5310,682
20240403,105500,773241570,5320,5320,5320,5320,492
20240403,105400,770624130,5320,5320,5320,5310,1058
20240403,105300,764995650,5320,5320,5320,5320,704
20240403,105200,761250370,5320,5320,5320,5310,87
20240403,105100,760787610,5320,5310,5320,5310,678
20240403,105000,757186860,5310,5310,5310,5310,833
20240403,104900,752763630,5310,5320,5320,5310,117
20240403,104800,752141230,5320,5320,5320,5320,621
20240403,104700,748837510,5320,5320,5320,5320,102
20240403,104600,748294870,5320,5320,5320,5320,100
20240403,104500,747762870,5320,5320,5320,5320,1257
20240403,104400,741075630,5320,5320,5320,5320,536
20240403,104300,738224110,5320,5320,5320,5320,1
20240403,104200,738218790,5320,5320,5320,5320,1
20240403,104100,738213470,5320,5320,5320,5320,0
20240403,104000,738213470,5320,5320,5330,5320,106
20240403,103900,737649540,5320,5320,5320,5320,0
20240403,103800,737649540,5320,5320,5320,5320,346
20240403,103700,735808820,5320,5330,5330,5320,192
20240403,103600,734787330,5330,5330,5330,5320,262
20240403,103500,733393400,5330,5330,5330,5330,133
20240403,103400,732684510,5330,5330,5330,5330,97
20240403,103300,732167500,5330,5320,5330,5320,395
20240403,103200,730063650,5320,5320,5320,5320,735
20240403,103100,726153450,5320,5320,5330,5320,1138
20240403,103000,720099250,5320,5330,5330,5320,1713
20240403,102900,710985890,5330,5330,5330,5330,7
20240403,102800,710948580,5330,5330,5330,5330,195
20240403,102700,709909230,5330,5330,5330,5330,160
20240403,102600,709056430,5320,5330,5330,5320,610
20240403,102500,705811130,5330,5330,5330,5330,266
20240403,102400,704393350,5330,5320,5330,5320,45
20240403,102300,704153550,5320,5320,5320,5320,0
20240403,102200,704153550,5320,5320,5320,5320,43
20240403,102100,703924790,5320,5320,5320,5320,2330
20240403,102000,691529190,5320,5320,5330,5320,1885
20240403,101900,681500490,5320,5330,5330,5320,496
20240403,101800,678856910,5330,5320,5330,5320,3
20240403,101700,678840930,5320,5320,5330,5320,247
20240403,101600,677526830,5330,5330,5330,5320,703
20240403,101500,673784840,5320,5330,5330,5320,875
20240403,101400,669128840,5320,5330,5330,5320,586
20240403,101300,666011300,5330,5330,5330,5330,1
20240403,101200,666005970,5320,5330,5330,5320,240
20240403,101100,664729150,5330,5340,5340,5330,2275
20240403,101000,652603160,5340,5330,5340,5330,67
20240403,100900,652245950,5340,5340,5340,5340,21
20240403,100800,652133810,5340,5340,5340,5330,1600
20240403,100700,643599810,5340,5350,5350,5340,25
20240403,100600,643466170,5340,5350,5350,5340,200
20240403,100500,642396670,5350,5350,5350,5340,390
20240403,100400,640310670,5350,5350,5350,5350,2
20240403,100300,640299970,5350,5350,5350,5330,385
20240403,100200,638245060,5350,5360,5360,5340,356
20240403,100100,636343290,5350,5360,5360,5350,1893
20240403,100000,626197940,5360,5360,5360,5360,373
20240403,095900,624198660,5360,5350,5360,5350,135
20240403,095800,623476390,5330,5360,5360,5330,2959
20240403,095700,607700120,5360,5360,5360,5360,57
20240403,095600,607394600,5360,5360,5360,5360,1008
20240403,095500,601991720,5350,5360,5360,5350,168
20240403,095400,601092870,5360,5360,5360,5360,0
20240403,095300,601092870,5360,5330,5360,5330,13032
20240403,095200,531603290,5330,5340,5340,5330,1014
20240403,095100,526193430,5340,5330,5340,5320,1301
20240403,095000,519266790,5330,5330,5330,5320,2854
20240403,094900,504079010,5330,5340,5340,5330,477
20240403,094800,501536200,5340,5340,5340,5320,6198
20240403,094700,468496380,5340,5340,5340,5340,1456
20240403,094600,460721340,5340,5360,5360,5340,164
20240403,094500,459844550,5360,5340,5360,5340,1040
20240403,094400,454290930,5340,5360,5360,5340,3979
20240403,094300,433027140,5360,5360,5360,5350,549
20240403,094200,430084860,5370,5350,5370,5350,106
20240403,094100,429517640,5350,5370,5370,5350,66
20240403,094000,429164440,5350,5350,5350,5350,26
20240403,093900,429025340,5350,5350,5350,5350,560
20240403,093800,426029340,5370,5340,5370,5340,101
20240403,093700,425489970,5340,5340,5340,5340,100
20240403,093600,424955970,5340,5370,5390,5340,7391
20240403,093500,385445570,5390,5370,5390,5370,409
20240403,093400,383249060,5360,5390,5390,5360,930
20240403,093300,378256640,5390,5380,5410,5380,1298
20240403,093200,371252100,5370,5360,5370,5350,465
20240403,093100,368759100,5350,5350,5350,5340,2587
20240403,093000,354937940,5350,5370,5370,5350,4128
20240403,092900,332818660,5370,5370,5370,5370,445
20240403,092800,330429010,5370,5360,5370,5360,3178
20240403,092700,313374850,5360,5370,5370,5360,10781
20240403,092600,255524390,5370,5390,5390,5370,1587
20240403,092500,246988550,5390,5390,5390,5390,116
20240403,092400,246363310,5390,5390,5390,5380,3144
20240403,092300,229417250,5390,5380,5390,5380,419
20240403,092200,227162910,5380,5400,5400,5380,867
20240403,092100,222487250,5380,5380,5380,5380,211
20240403,092000,221352070,5380,5360,5400,5360,490
20240403,091900,218713490,5360,5390,5400,5360,2399
20240403,091800,205800200,5380,5380,5380,5380,300
20240403,091700,204186200,5380,5390,5390,5380,387
20240403,091600,202103540,5380,5350,5380,5350,3608
20240403,091500,182774350,5350,5360,5360,5350,709
20240403,091400,178979390,5350,5360,5370,5350,3321
20240403,091300,161175730,5360,5360,5370,5360,1268
20240403,091200,154378610,5350,5340,5350,5340,1550
20240403,091100,146089110,5350,5350,5350,5330,2566
20240403,091000,132376930,5330,5360,5360,5330,1904
20240403,090900,122216820,5360,5360,5390,5350,2704
20240403,090800,107734980,5390,5400,5400,5350,3822
20240403,090700,87197570,5400,5400,5400,5390,2503
20240403,090600,73695390,5400,5410,5410,5400,1217
20240403,090500,67121970,5410,5410,5420,5400,3650
20240403,090400,47376730,5410,5430,5430,5410,1320
20240403,090300,40231000,5440,5450,5450,5420,938
20240403,090200,35139370,5450,5450,5460,5440,962
20240403,090100,29905100,5450,5490,5490,5410,1833
20240403,090000,19914460,5490,5510,5510,5480,3623