stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201900,56242230,9360,9360,9360,9360,53
20240402,201800,56242230,9360,9360,9360,9360,0
20240402,201700,56242230,9360,9360,9360,9360,0
20240402,201600,56242230,9360,9360,9360,9360,0
20240402,201500,56242230,9360,9360,9360,9360,0
20240402,201400,56242230,9360,9360,9360,9360,0
20240402,201300,56242230,9360,9360,9360,9360,0
20240402,201200,56242230,9360,9360,9360,9360,0
20240402,201100,56242230,9360,9360,9360,9360,0
20240402,201000,56242230,9360,9360,9360,9360,0
20240402,200900,56242230,9360,9360,9360,9360,0
20240402,200800,56242230,9360,9360,9360,9360,0
20240402,200700,56242230,9360,9360,9360,9360,0
20240402,200600,56242230,9360,9360,9360,9360,0
20240402,200500,56242230,9360,9360,9360,9360,0
20240402,200400,56242230,9360,9360,9360,9360,0
20240402,200300,56242230,9360,9360,9360,9360,0
20240402,200200,56242230,9360,9360,9360,9360,0
20240402,200100,56242230,9360,9360,9360,9360,0
20240402,200000,56242230,9360,9360,9360,9360,0
20240402,195900,56242230,9360,9360,9360,9360,0
20240402,195800,56242230,9360,9360,9360,9360,0
20240402,195700,56242230,9360,9360,9360,9360,0
20240402,195600,56242230,9360,9360,9360,9360,0
20240402,195500,56242230,9360,9360,9360,9360,0
20240402,195400,56242230,9360,9360,9360,9360,0
20240402,195300,56242230,9360,9360,9360,9360,0
20240402,195200,56242230,9360,9360,9360,9360,0
20240402,195100,56242230,9360,9360,9360,9360,0
20240402,195000,56242230,9360,9360,9360,9360,0
20240402,194900,56242230,9360,9360,9360,9360,53
20240402,194800,56242230,9360,9360,9360,9360,0
20240402,194700,56242230,9360,9360,9360,9360,0
20240402,194600,56242230,9360,9360,9360,9360,0
20240402,194500,56242230,9360,9360,9360,9360,0
20240402,194400,56242230,9360,9360,9360,9360,0
20240402,194300,56242230,9360,9360,9360,9360,0
20240402,194200,56242230,9360,9360,9360,9360,0
20240402,194100,56242230,9360,9360,9360,9360,0
20240402,194000,56242230,9360,9360,9360,9360,0
20240402,193900,56242230,9360,9360,9360,9360,0
20240402,193800,56242230,9360,9360,9360,9360,0
20240402,193700,56242230,9360,9360,9360,9360,0
20240402,193600,56242230,9360,9360,9360,9360,0
20240402,193500,56242230,9360,9360,9360,9360,0
20240402,193400,56242230,9360,9360,9360,9360,0
20240402,193300,56242230,9360,9360,9360,9360,0
20240402,193200,56242230,9360,9360,9360,9360,0
20240402,193100,56242230,9360,9360,9360,9360,0
20240402,193000,56242230,9360,9360,9360,9360,0
20240402,192900,56242230,9360,9360,9360,9360,0
20240402,192800,56242230,9360,9360,9360,9360,0
20240402,192700,56242230,9360,9360,9360,9360,0
20240402,192600,56242230,9360,9360,9360,9360,0
20240402,192500,56242230,9360,9360,9360,9360,0
20240402,192400,56242230,9360,9360,9360,9360,0
20240402,192300,56242230,9360,9360,9360,9360,0
20240402,192200,56242230,9360,9360,9360,9360,0
20240402,192100,56242230,9360,9360,9360,9360,0
20240402,192000,56242230,9360,9360,9360,9360,0
20240402,191900,56242230,9360,9360,9360,9360,53
20240402,191800,56242230,9360,9360,9360,9360,0
20240402,191700,56242230,9360,9360,9360,9360,0
20240402,191600,56242230,9360,9360,9360,9360,0
20240402,191500,56242230,9360,9360,9360,9360,0
20240402,191400,56242230,9360,9360,9360,9360,0
20240402,191300,56242230,9360,9360,9360,9360,0
20240402,191200,56242230,9360,9360,9360,9360,0
20240402,191100,56242230,9360,9360,9360,9360,0
20240402,191000,56242230,9360,9360,9360,9360,0
20240402,190900,56242230,9360,9360,9360,9360,0
20240402,190800,56242230,9360,9360,9360,9360,0
20240402,190700,56242230,9360,9360,9360,9360,0
20240402,190600,56242230,9360,9360,9360,9360,0
20240402,190500,56242230,9360,9360,9360,9360,0
20240402,190400,56242230,9360,9360,9360,9360,0
20240402,190300,56242230,9360,9360,9360,9360,0
20240402,190200,56242230,9360,9360,9360,9360,0
20240402,190100,56242230,9360,9360,9360,9360,0
20240402,190000,56242230,9360,9360,9360,9360,0
20240402,185900,56242230,9360,9360,9360,9360,0
20240402,185800,56242230,9360,9360,9360,9360,0
20240402,185700,56242230,9360,9360,9360,9360,0
20240402,185600,56242230,9360,9360,9360,9360,0
20240402,185500,56242230,9360,9360,9360,9360,0
20240402,185400,56242230,9360,9360,9360,9360,0
20240402,185300,56242230,9360,9360,9360,9360,0
20240402,185200,56242230,9360,9360,9360,9360,0
20240402,185100,56242230,9360,9360,9360,9360,0
20240402,185000,56242230,9360,9360,9360,9360,0
20240402,184900,56242230,9360,9360,9360,9360,53
20240402,184800,56242230,9360,9360,9360,9360,0
20240402,184700,56242230,9360,9360,9360,9360,0
20240402,184600,56242230,9360,9360,9360,9360,0
20240402,184500,56242230,9360,9360,9360,9360,0
20240402,184400,56242230,9360,9360,9360,9360,0
20240402,184300,56242230,9360,9360,9360,9360,0
20240402,184200,56242230,9360,9360,9360,9360,0
20240402,184100,56242230,9360,9360,9360,9360,0
20240402,184000,56242230,9360,9360,9360,9360,0
20240402,183900,56242230,9360,9360,9360,9360,0
20240402,183800,56242230,9360,9360,9360,9360,0
20240402,183700,56242230,9360,9360,9360,9360,0
20240402,183600,56242230,9360,9360,9360,9360,0
20240402,183500,56242230,9360,9360,9360,9360,0
20240402,183400,56242230,9360,9360,9360,9360,0
20240402,183300,56242230,9360,9360,9360,9360,0
20240402,183200,56242230,9360,9360,9360,9360,0
20240402,183100,56242230,9360,9360,9360,9360,0
20240402,183000,56242230,9360,9360,9360,9360,0
20240402,182900,56242230,9360,9360,9360,9360,0
20240402,182800,56242230,9360,9360,9360,9360,0
20240402,182700,56242230,9360,9360,9360,9360,0
20240402,182600,56242230,9360,9360,9360,9360,0
20240402,182500,56242230,9360,9360,9360,9360,0
20240402,182400,56242230,9360,9360,9360,9360,0
20240402,182300,56242230,9360,9360,9360,9360,0
20240402,182200,56242230,9360,9360,9360,9360,0
20240402,182100,56242230,9360,9360,9360,9360,0
20240402,182000,56242230,9360,9360,9360,9360,0
20240402,181900,56242230,9360,9360,9360,9360,53
20240402,181800,56242230,9360,9360,9360,9360,0
20240402,181700,56242230,9360,9360,9360,9360,0
20240402,181600,56242230,9360,9360,9360,9360,0
20240402,181500,56242230,9360,9360,9360,9360,0
20240402,181400,56242230,9360,9360,9360,9360,0
20240402,181300,56242230,9360,9360,9360,9360,0
20240402,181200,56242230,9360,9360,9360,9360,0
20240402,181100,56242230,9360,9360,9360,9360,0
20240402,181000,56242230,9360,9360,9360,9360,0
20240402,180900,56242230,9360,9360,9360,9360,0
20240402,180800,56242230,9360,9360,9360,9360,0
20240402,180700,56242230,9360,9360,9360,9360,0
20240402,180600,56242230,9360,9360,9360,9360,0
20240402,180500,56242230,9360,9360,9360,9360,0
20240402,180400,56242230,9360,9360,9360,9360,0
20240402,180300,56242230,9360,9360,9360,9360,0
20240402,180200,56242230,9360,9360,9360,9360,0
20240402,180100,56242230,9360,9360,9360,9360,0
20240402,180000,56242230,9360,9360,9360,9360,0
20240402,175900,56242230,9360,9360,9360,9360,0
20240402,175800,56242230,9360,9360,9360,9360,0
20240402,175700,56242230,9360,9360,9360,9360,0
20240402,175600,56242230,9360,9360,9360,9360,0
20240402,175500,56242230,9360,9360,9360,9360,0
20240402,175400,56242230,9360,9360,9360,9360,0
20240402,175300,56242230,9360,9360,9360,9360,0
20240402,175200,56242230,9360,9360,9360,9360,0
20240402,175100,56242230,9360,9360,9360,9360,0
20240402,175000,56242230,9360,9360,9360,9360,0
20240402,174900,56242230,9360,9360,9360,9360,53
20240402,174800,56242230,9360,9360,9360,9360,0
20240402,174700,56242230,9360,9360,9360,9360,0
20240402,174600,56242230,9360,9360,9360,9360,0
20240402,174500,56242230,9360,9360,9360,9360,0
20240402,174400,56242230,9360,9360,9360,9360,0
20240402,174300,56242230,9360,9360,9360,9360,0
20240402,174200,56242230,9360,9360,9360,9360,0
20240402,174100,56242230,9360,9360,9360,9360,0
20240402,174000,56242230,9360,9360,9360,9360,0
20240402,173900,56242230,9360,9360,9360,9360,0
20240402,173800,56242230,9360,9360,9360,9360,0
20240402,173700,56242230,9360,9360,9360,9360,0
20240402,173600,56242230,9360,9360,9360,9360,0
20240402,173500,56242230,9360,9360,9360,9360,0
20240402,173400,56242230,9360,9360,9360,9360,0
20240402,173300,56242230,9360,9360,9360,9360,0
20240402,173200,56242230,9360,9360,9360,9360,0
20240402,173100,56242230,9360,9360,9360,9360,0
20240402,173000,56242230,9360,9360,9360,9360,0
20240402,172900,56242230,9360,9360,9360,9360,0
20240402,172800,56242230,9360,9360,9360,9360,0
20240402,172700,56242230,9360,9360,9360,9360,0
20240402,172600,56242230,9360,9360,9360,9360,0
20240402,172500,56242230,9360,9360,9360,9360,0
20240402,172400,56242230,9360,9360,9360,9360,0
20240402,172300,56242230,9360,9360,9360,9360,0
20240402,172200,56242230,9360,9360,9360,9360,0
20240402,172100,56242230,9360,9360,9360,9360,0
20240402,172000,56242230,9360,9360,9360,9360,0
20240402,171900,56242230,9360,9360,9360,9360,53
20240402,171800,56242230,9360,9360,9360,9360,0
20240402,171700,56242230,9360,9360,9360,9360,0
20240402,171600,56242230,9360,9360,9360,9360,0
20240402,171500,56242230,9360,9360,9360,9360,0
20240402,171400,56242230,9360,9360,9360,9360,0
20240402,171300,56242230,9360,9360,9360,9360,0
20240402,171200,56242230,9360,9360,9360,9360,0
20240402,171100,56242230,9360,9360,9360,9360,0
20240402,171000,56242230,9360,9360,9360,9360,0
20240402,170900,56242230,9360,9360,9360,9360,0
20240402,170800,56242230,9360,9360,9360,9360,0
20240402,170700,56242230,9360,9360,9360,9360,0
20240402,170600,56242230,9360,9360,9360,9360,0
20240402,170500,56242230,9360,9360,9360,9360,0
20240402,170400,56242230,9360,9360,9360,9360,0
20240402,170300,56242230,9360,9360,9360,9360,0
20240402,170200,56242230,9360,9360,9360,9360,0
20240402,170100,56242230,9360,9360,9360,9360,0
20240402,170000,56242230,9360,9360,9360,9360,0
20240402,165900,56242230,9360,9360,9360,9360,0
20240402,165800,56242230,9360,9360,9360,9360,0
20240402,165700,56242230,9360,9360,9360,9360,0
20240402,165600,56242230,9360,9360,9360,9360,0
20240402,165500,56242230,9360,9360,9360,9360,0
20240402,165400,56242230,9360,9360,9360,9360,0
20240402,165300,56242230,9360,9360,9360,9360,0
20240402,165200,56242230,9360,9360,9360,9360,0
20240402,165100,56242230,9360,9360,9360,9360,0
20240402,165000,56242230,9360,9360,9360,9360,0
20240402,164900,56242230,9360,9360,9360,9360,53
20240402,164800,56242230,9360,9360,9360,9360,0
20240402,164700,56242230,9360,9360,9360,9360,0
20240402,164600,56242230,9360,9360,9360,9360,0
20240402,164500,56242230,9360,9360,9360,9360,0
20240402,164400,56242230,9360,9360,9360,9360,0
20240402,164300,56242230,9360,9360,9360,9360,0
20240402,164200,56242230,9360,9360,9360,9360,0
20240402,164100,56242230,9360,9360,9360,9360,0
20240402,164000,56242230,9360,9360,9360,9360,0
20240402,163900,56242230,9360,9360,9360,9360,0
20240402,163800,56242230,9360,9360,9360,9360,0
20240402,163700,56242230,9360,9360,9360,9360,0
20240402,163600,56242230,9360,9360,9360,9360,0
20240402,163500,56242230,9360,9360,9360,9360,0
20240402,163400,56242230,9360,9360,9360,9360,0
20240402,163300,56242230,9360,9360,9360,9360,0
20240402,163200,56242230,9360,9360,9360,9360,0
20240402,163100,56242230,9360,9360,9360,9360,0
20240402,163000,56242230,9360,9360,9360,9360,0
20240402,162900,56242230,9360,9360,9360,9360,0
20240402,162800,56242230,9360,9360,9360,9360,0
20240402,162700,56242230,9360,9360,9360,9360,0
20240402,162600,56242230,9360,9360,9360,9360,0
20240402,162500,56242230,9360,9360,9360,9360,0
20240402,162400,56242230,9360,9360,9360,9360,0
20240402,162300,56242230,9360,9360,9360,9360,0
20240402,162200,56242230,9360,9360,9360,9360,0
20240402,162100,56242230,9360,9360,9360,9360,0
20240402,162000,56242230,9360,9360,9360,9360,0
20240402,161900,56242230,9360,9360,9360,9360,53
20240402,161800,56242230,9360,9360,9360,9360,0
20240402,161700,56242230,9360,9360,9360,9360,0
20240402,161600,56242230,9360,9360,9360,9360,0
20240402,161500,56242230,9360,9360,9360,9360,0
20240402,161400,56242230,9360,9360,9360,9360,0
20240402,161300,56242230,9360,9360,9360,9360,0
20240402,161200,56242230,9360,9360,9360,9360,0
20240402,161100,56242230,9360,9360,9360,9360,0
20240402,161000,56242230,9360,9360,9360,9360,0
20240402,160900,56242230,9360,9360,9360,9360,0
20240402,160800,56242230,9360,9360,9360,9360,0
20240402,160700,56242230,9360,9360,9360,9360,0
20240402,160600,56242230,9360,9360,9360,9360,0
20240402,160500,56242230,9360,9360,9360,9360,0
20240402,160400,56242230,9360,9360,9360,9360,0
20240402,160300,56242230,9360,9360,9360,9360,0
20240402,160200,56242230,9360,9360,9360,9360,0
20240402,160100,56242230,9360,9360,9360,9360,0
20240402,160000,56242230,9360,9360,9360,9360,0
20240402,155900,56242230,9360,9360,9360,9360,0
20240402,155800,56242230,9360,9360,9360,9360,0
20240402,155700,56242230,9360,9360,9360,9360,0
20240402,155600,56242230,9360,9360,9360,9360,0
20240402,155500,56242230,9360,9360,9360,9360,0
20240402,155400,56242230,9360,9360,9360,9360,0
20240402,155300,56242230,9360,9360,9360,9360,0
20240402,155200,56242230,9360,9360,9360,9360,0
20240402,155100,56242230,9360,9360,9360,9360,0
20240402,155000,56242230,9360,9360,9360,9360,0
20240402,154900,56242230,9360,9360,9360,9360,53
20240402,154800,56242230,9360,9360,9360,9360,0
20240402,154700,56242230,9360,9360,9360,9360,0
20240402,154600,56242230,9360,9360,9360,9360,0
20240402,154500,56242230,9360,9360,9360,9360,0
20240402,154400,56242230,9360,9360,9360,9360,0
20240402,154300,56242230,9360,9360,9360,9360,0
20240402,154200,56242230,9360,9360,9360,9360,0
20240402,154100,56242230,9360,9360,9360,9360,0
20240402,154000,56242230,9360,9360,9360,9360,0
20240402,153900,56242230,9360,9360,9360,9360,0
20240402,153800,56242230,9360,9360,9360,9360,0
20240402,153700,56242230,9360,9360,9360,9360,0
20240402,153600,56242230,9360,9360,9360,9360,0
20240402,153500,56242230,9360,9360,9360,9360,0
20240402,153400,56242230,9360,9360,9360,9360,0
20240402,153300,56242230,9360,9360,9360,9360,0
20240402,153200,56242230,9360,9360,9360,9360,0
20240402,153100,56242230,9360,9360,9360,9360,0
20240402,153000,56242230,9360,9360,9360,9360,53
20240402,152900,55746150,9370,9370,9370,9370,0
20240402,152800,55746150,9370,9370,9370,9370,0
20240402,152700,55746150,9370,9370,9370,9370,0
20240402,152600,55746150,9370,9370,9370,9370,0
20240402,152500,55746150,9370,9370,9370,9370,0
20240402,152400,55746150,9370,9370,9370,9370,0
20240402,152300,55746150,9370,9370,9370,9370,0
20240402,152200,55746150,9370,9370,9370,9370,0
20240402,152100,55746150,9370,9370,9370,9370,0
20240402,152000,55746150,9370,9370,9370,9370,0
20240402,151900,55746150,9370,9370,9370,9370,2
20240402,151800,55727410,9360,9360,9360,9360,0
20240402,151700,55727410,9360,9360,9360,9360,0
20240402,151600,55727410,9360,9360,9360,9360,23
20240402,151500,55512130,9360,9360,9360,9360,0
20240402,151400,55512130,9360,9360,9360,9360,0
20240402,151300,55512130,9360,9360,9360,9360,0
20240402,151200,55512130,9360,9360,9360,9360,0
20240402,151100,55512130,9360,9360,9360,9360,0
20240402,151000,55512130,9360,9360,9360,9360,0
20240402,150900,55512130,9360,9360,9370,9360,76
20240402,150800,54800740,9360,9360,9360,9360,0
20240402,150700,54800740,9360,9360,9360,9360,24
20240402,150600,54576100,9350,9350,9350,9350,1
20240402,150500,54566750,9360,9360,9360,9360,0
20240402,150400,54566750,9360,9360,9360,9350,30
20240402,150300,54286220,9360,9360,9360,9360,0
20240402,150200,54286220,9360,9360,9360,9360,0
20240402,150100,54286220,9360,9360,9360,9360,0
20240402,150000,54286220,9360,9360,9360,9360,0
20240402,145900,54286220,9360,9360,9360,9360,9
20240402,145800,54201980,9360,9360,9360,9360,0
20240402,145700,54201980,9360,9360,9360,9360,0
20240402,145600,54201980,9360,9360,9360,9360,11
20240402,145500,54099020,9360,9360,9360,9360,5
20240402,145400,54052220,9370,9360,9370,9360,4
20240402,145300,54014750,9360,9360,9360,9360,0
20240402,145200,54014750,9360,9360,9360,9360,0
20240402,145100,54014750,9360,9360,9360,9360,0
20240402,145000,54014750,9360,9360,9360,9360,0
20240402,144900,54014750,9360,9360,9360,9360,0
20240402,144800,54014750,9360,9360,9360,9360,0
20240402,144700,54014750,9360,9360,9360,9360,0
20240402,144600,54014750,9360,9360,9360,9360,0
20240402,144500,54014750,9360,9360,9360,9360,0
20240402,144400,54014750,9360,9360,9360,9360,0
20240402,144300,54014750,9360,9360,9360,9360,0
20240402,144200,54014750,9360,9360,9360,9360,0
20240402,144100,54014750,9360,9360,9360,9360,0
20240402,144000,54014750,9360,9360,9360,9360,0
20240402,143900,54014750,9360,9360,9360,9360,0
20240402,143800,54014750,9360,9370,9370,9360,5
20240402,143700,53967930,9360,9360,9360,9360,1
20240402,143600,53958570,9370,9370,9370,9370,0
20240402,143500,53958570,9370,9370,9370,9370,0
20240402,143400,53958570,9370,9370,9370,9370,0
20240402,143300,53958570,9370,9370,9370,9370,0
20240402,143200,53958570,9370,9370,9370,9370,0
20240402,143100,53958570,9370,9370,9370,9370,0
20240402,143000,53958570,9370,9370,9370,9370,0
20240402,142900,53958570,9370,9370,9370,9370,0
20240402,142800,53958570,9370,9370,9370,9370,0
20240402,142700,53958570,9370,9360,9370,9360,17
20240402,142600,53799300,9370,9370,9370,9370,0
20240402,142500,53799300,9370,9370,9370,9370,0
20240402,142400,53799300,9370,9370,9370,9370,0
20240402,142300,53799300,9370,9370,9370,9370,0
20240402,142200,53799300,9370,9370,9370,9370,0
20240402,142100,53799300,9370,9370,9370,9370,0
20240402,142000,53799300,9370,9370,9370,9370,0
20240402,141900,53799300,9370,9370,9370,9370,0
20240402,141800,53799300,9370,9370,9370,9370,0
20240402,141700,53799300,9370,9370,9370,9370,0
20240402,141600,53799300,9370,9370,9370,9370,1
20240402,141500,53789930,9350,9350,9350,9350,1
20240402,141400,53780580,9370,9370,9370,9370,0
20240402,141300,53780580,9370,9370,9370,9370,0
20240402,141200,53780580,9370,9370,9370,9370,0
20240402,141100,53780580,9370,9370,9370,9370,0
20240402,141000,53780580,9370,9370,9370,9370,0
20240402,140900,53780580,9370,9370,9370,9370,0
20240402,140800,53780580,9370,9370,9370,9370,0
20240402,140700,53780580,9370,9360,9370,9330,1048
20240402,140600,43998310,9370,9370,9370,9370,0
20240402,140500,43998310,9370,9370,9370,9370,0
20240402,140400,43998310,9370,9370,9370,9370,0
20240402,140300,43998310,9370,9370,9370,9370,10
20240402,140200,43904610,9370,9370,9370,9370,0
20240402,140100,43904610,9370,9370,9370,9370,0
20240402,140000,43904610,9370,9370,9370,9370,0
20240402,135900,43904610,9370,9370,9370,9370,0
20240402,135800,43904610,9370,9370,9370,9370,0
20240402,135700,43904610,9370,9370,9370,9370,0
20240402,135600,43904610,9370,9370,9370,9370,1
20240402,135500,43895240,9370,9370,9370,9370,0
20240402,135400,43895240,9370,9370,9370,9370,0
20240402,135300,43895240,9370,9370,9370,9370,0
20240402,135200,43895240,9370,9370,9370,9370,0
20240402,135100,43895240,9370,9360,9370,9360,6
20240402,135000,43839040,9370,9370,9370,9370,0
20240402,134900,43839040,9370,9370,9370,9370,0
20240402,134800,43839040,9370,9370,9370,9370,0
20240402,134700,43839040,9370,9370,9370,9370,0
20240402,134600,43839040,9370,9370,9370,9370,0
20240402,134500,43839040,9370,9370,9370,9370,0
20240402,134400,43839040,9370,9370,9370,9370,0
20240402,134300,43839040,9370,9370,9370,9370,0
20240402,134200,43839040,9370,9370,9370,9370,0
20240402,134100,43839040,9370,9370,9370,9370,0
20240402,134000,43839040,9370,9370,9370,9370,0
20240402,133900,43839040,9370,9370,9370,9370,0
20240402,133800,43839040,9370,9370,9370,9370,0
20240402,133700,43839040,9370,9370,9370,9370,0
20240402,133600,43839040,9370,9370,9370,9370,0
20240402,133500,43839040,9370,9350,9370,9340,192
20240402,133400,42045120,9350,9350,9350,9350,0
20240402,133300,42045120,9350,9350,9350,9350,0
20240402,133200,42045120,9350,9350,9350,9350,0
20240402,133100,42045120,9350,9350,9350,9350,0
20240402,133000,42045120,9350,9350,9350,9350,0
20240402,132900,42045120,9350,9350,9350,9350,0
20240402,132800,42045120,9350,9350,9350,9350,0
20240402,132700,42045120,9350,9350,9350,9350,0
20240402,132600,42045120,9350,9350,9350,9350,0
20240402,132500,42045120,9350,9350,9350,9350,1
20240402,132400,42035770,9350,9350,9350,9350,0
20240402,132300,42035770,9350,9350,9350,9350,0
20240402,132200,42035770,9350,9350,9350,9350,0
20240402,132100,42035770,9350,9350,9350,9350,0
20240402,132000,42035770,9350,9350,9350,9350,0
20240402,131900,42035770,9350,9350,9350,9350,0
20240402,131800,42035770,9350,9350,9350,9350,0
20240402,131700,42035770,9350,9350,9350,9350,0
20240402,131600,42035770,9350,9350,9350,9350,0
20240402,131500,42035770,9350,9350,9350,9350,0
20240402,131400,42035770,9350,9350,9350,9350,0
20240402,131300,42035770,9350,9350,9350,9350,8
20240402,131200,41960970,9350,9350,9350,9350,0
20240402,131100,41960970,9350,9350,9350,9350,0
20240402,131000,41960970,9350,9350,9350,9350,0
20240402,130900,41960970,9350,9350,9350,9350,0
20240402,130800,41960970,9350,9350,9350,9350,0
20240402,130700,41960970,9350,9350,9350,9350,0
20240402,130600,41960970,9350,9350,9350,9350,15
20240402,130500,41820720,9360,9360,9360,9360,1
20240402,130400,41811360,9370,9370,9370,9370,0
20240402,130300,41811360,9370,9370,9370,9370,0
20240402,130200,41811360,9370,9370,9370,9370,42
20240402,130100,41417820,9370,9370,9370,9370,26
20240402,130000,41174200,9370,9370,9370,9370,0
20240402,125900,41174200,9370,9370,9370,9370,0
20240402,125800,41174200,9370,9370,9370,9370,0
20240402,125700,41174200,9370,9370,9370,9370,0
20240402,125600,41174200,9370,9370,9370,9370,0
20240402,125500,41174200,9370,9370,9370,9370,0
20240402,125400,41174200,9370,9370,9370,9370,0
20240402,125300,41174200,9370,9370,9370,9370,0
20240402,125200,41174200,9370,9370,9370,9370,0
20240402,125100,41174200,9370,9370,9370,9370,0
20240402,125000,41174200,9370,9370,9370,9370,0
20240402,124900,41174200,9370,9370,9370,9370,0
20240402,124800,41174200,9370,9370,9370,9370,0
20240402,124700,41174200,9370,9370,9370,9370,0
20240402,124600,41174200,9370,9370,9370,9370,0
20240402,124500,41174200,9370,9370,9370,9370,3
20240402,124400,41146090,9370,9370,9370,9370,0
20240402,124300,41146090,9370,9370,9370,9370,0
20240402,124200,41146090,9370,9370,9370,9370,0
20240402,124100,41146090,9370,9370,9370,9370,0
20240402,124000,41146090,9370,9370,9370,9370,0
20240402,123900,41146090,9370,9370,9370,9370,0
20240402,123800,41146090,9370,9370,9370,9370,0
20240402,123700,41146090,9370,9370,9370,9370,0
20240402,123600,41146090,9370,9350,9370,9340,45
20240402,123500,40725480,9360,9360,9360,9360,1
20240402,123400,40716120,9380,9380,9380,9380,0
20240402,123300,40716120,9380,9370,9380,9370,118
20240402,123200,39609560,9370,9370,9370,9370,0
20240402,123100,39609560,9370,9370,9370,9370,0
20240402,123000,39609560,9370,9370,9370,9370,0
20240402,122900,39609560,9370,9370,9370,9370,0
20240402,122800,39609560,9370,9370,9370,9370,0
20240402,122700,39609560,9370,9370,9370,9370,53
20240402,122600,39112950,9370,9370,9370,9370,0
20240402,122500,39112950,9370,9370,9370,9370,0
20240402,122400,39112950,9370,9370,9370,9370,0
20240402,122300,39112950,9370,9370,9370,9370,0
20240402,122200,39112950,9370,9370,9370,9370,0
20240402,122100,39112950,9370,9370,9370,9370,0
20240402,122000,39112950,9370,9370,9370,9370,0
20240402,121900,39112950,9370,9370,9370,9370,0
20240402,121800,39112950,9370,9370,9370,9370,0
20240402,121700,39112950,9370,9370,9370,9370,0
20240402,121600,39112950,9370,9370,9370,9370,0
20240402,121500,39112950,9370,9370,9370,9370,2
20240402,121400,39094210,9350,9350,9350,9350,0
20240402,121300,39094210,9350,9350,9350,9350,0
20240402,121200,39094210,9350,9350,9350,9350,0
20240402,121100,39094210,9350,9350,9350,9350,0
20240402,121000,39094210,9350,9350,9350,9350,0
20240402,120900,39094210,9350,9350,9350,9350,0
20240402,120800,39094210,9350,9350,9350,9350,0
20240402,120700,39094210,9350,9350,9350,9350,0
20240402,120600,39094210,9350,9350,9350,9350,0
20240402,120500,39094210,9350,9350,9350,9350,0
20240402,120400,39094210,9350,9350,9350,9350,0
20240402,120300,39094210,9350,9350,9350,9350,0
20240402,120200,39094210,9350,9350,9350,9350,0
20240402,120100,39094210,9350,9350,9350,9350,0
20240402,120000,39094210,9350,9350,9350,9350,0
20240402,115900,39094210,9350,9350,9350,9350,0
20240402,115800,39094210,9350,9360,9360,9350,5
20240402,115700,39047450,9370,9370,9370,9370,0
20240402,115600,39047450,9370,9370,9370,9370,0
20240402,115500,39047450,9370,9370,9370,9370,0
20240402,115400,39047450,9370,9370,9370,9370,0
20240402,115300,39047450,9370,9370,9370,9370,0
20240402,115200,39047450,9370,9370,9370,9370,0
20240402,115100,39047450,9370,9370,9370,9370,0
20240402,115000,39047450,9370,9360,9370,9360,3
20240402,114900,39019350,9370,9360,9370,9340,1894
20240402,114800,21309580,9370,9370,9370,9370,0
20240402,114700,21309580,9370,9370,9370,9370,0
20240402,114600,21309580,9370,9370,9370,9370,0
20240402,114500,21309580,9370,9370,9370,9370,0
20240402,114400,21309580,9370,9370,9370,9370,10
20240402,114300,21215880,9370,9370,9370,9370,0
20240402,114200,21215880,9370,9360,9370,9360,32
20240402,114100,20916340,9370,9370,9370,9370,0
20240402,114000,20916340,9370,9370,9370,9370,0
20240402,113900,20916340,9370,9370,9370,9370,0
20240402,113800,20916340,9370,9370,9370,9370,0
20240402,113700,20916340,9370,9370,9370,9370,0
20240402,113600,20916340,9370,9370,9370,9370,0
20240402,113500,20916340,9370,9370,9370,9370,0
20240402,113400,20916340,9370,9370,9370,9370,0
20240402,113300,20916340,9370,9370,9370,9370,0
20240402,113200,20916340,9370,9370,9370,9370,52
20240402,113100,20429100,9370,9370,9370,9370,0
20240402,113000,20429100,9370,9370,9370,9370,0
20240402,112900,20429100,9370,9370,9370,9370,26
20240402,112800,20185480,9370,9370,9370,9370,11
20240402,112700,20082410,9380,9380,9380,9380,79
20240402,112600,19341390,9380,9380,9380,9380,0
20240402,112500,19341390,9380,9380,9380,9380,0
20240402,112400,19341390,9380,9380,9380,9380,25
20240402,112300,19106890,9380,9380,9380,9380,0
20240402,112200,19106890,9380,9380,9380,9380,53
20240402,112100,18609750,9370,9370,9370,9370,0
20240402,112000,18609750,9370,9370,9370,9370,0
20240402,111900,18609750,9370,9370,9370,9370,4
20240402,111800,18572270,9380,9380,9380,9380,0
20240402,111700,18572270,9380,9380,9380,9380,0
20240402,111600,18572270,9380,9380,9380,9380,0
20240402,111500,18572270,9380,9380,9380,9380,17
20240402,111400,18412810,9380,9380,9380,9380,1
20240402,111300,18403430,9380,9380,9380,9380,0
20240402,111200,18403430,9380,9380,9380,9380,10
20240402,111100,18309630,9390,9390,9390,9390,0
20240402,111000,18309630,9390,9390,9390,9390,0
20240402,110900,18309630,9390,9390,9390,9390,0
20240402,110800,18309630,9390,9390,9390,9390,0
20240402,110700,18309630,9390,9380,9390,9380,14
20240402,110600,18178200,9390,9390,9390,9390,0
20240402,110500,18178200,9390,9390,9390,9390,0
20240402,110400,18178200,9390,9390,9390,9390,0
20240402,110300,18178200,9390,9380,9390,9380,208
20240402,110200,16225110,9390,9390,9390,9390,0
20240402,110100,16225110,9390,9390,9390,9390,0
20240402,110000,16225110,9390,9390,9390,9390,0
20240402,105900,16225110,9390,9390,9390,9390,0
20240402,105800,16225110,9390,9390,9390,9390,0
20240402,105700,16225110,9390,9390,9390,9390,0
20240402,105600,16225110,9390,9390,9390,9390,10
20240402,105500,16131210,9390,9390,9390,9390,0
20240402,105400,16131210,9390,9390,9390,9390,0
20240402,105300,16131210,9390,9390,9390,9390,0
20240402,105200,16131210,9390,9380,9390,9380,24
20240402,105100,15906060,9370,9370,9370,9370,0
20240402,105000,15906060,9370,9370,9370,9370,3
20240402,104900,15877950,9370,9370,9370,9370,10
20240402,104800,15784250,9390,9390,9390,9390,1
20240402,104700,15774860,9390,9380,9390,9380,49
20240402,104600,15314970,9390,9390,9390,9390,0
20240402,104500,15314970,9390,9390,9390,9390,0
20240402,104400,15314970,9390,9390,9390,9390,0
20240402,104300,15314970,9390,9390,9390,9390,0
20240402,104200,15314970,9390,9390,9390,9390,0
20240402,104100,15314970,9390,9380,9390,9380,2
20240402,104000,15296200,9380,9380,9380,9380,0
20240402,103900,15296200,9380,9380,9380,9380,5
20240402,103800,15249300,9380,9380,9380,9380,5
20240402,103700,15202400,9380,9380,9380,9380,5
20240402,103600,15155500,9390,9390,9390,9390,0
20240402,103500,15155500,9390,9390,9390,9390,7
20240402,103400,15089770,9390,9390,9390,9390,6
20240402,103300,15033430,9390,9390,9390,9390,0
20240402,103200,15033430,9390,9380,9390,9380,26
20240402,103100,14789330,9390,9390,9390,9390,14
20240402,103000,14657870,9390,9390,9390,9390,0
20240402,102900,14657870,9390,9370,9390,9370,106
20240402,102800,13663540,9360,9360,9360,9360,0
20240402,102700,13663540,9360,9360,9360,9360,0
20240402,102600,13663540,9360,9360,9360,9360,0
20240402,102500,13663540,9360,9360,9360,9360,0
20240402,102400,13663540,9360,9360,9360,9360,0
20240402,102300,13663540,9360,9360,9360,9360,13
20240402,102200,13541860,9360,9360,9360,9360,0
20240402,102100,13541860,9360,9360,9360,9360,0
20240402,102000,13541860,9360,9360,9360,9360,39
20240402,101900,13176820,9380,9380,9380,9380,0
20240402,101800,13176820,9380,9380,9380,9380,0
20240402,101700,13176820,9380,9380,9380,9380,0
20240402,101600,13176820,9380,9380,9380,9380,0
20240402,101500,13176820,9380,9360,9380,9360,318
20240402,101400,10200080,9370,9370,9370,9370,0
20240402,101300,10200080,9370,9370,9370,9370,0
20240402,101200,10200080,9370,9370,9370,9370,1
20240402,101100,10190710,9360,9360,9360,9360,5
20240402,101000,10143910,9360,9360,9360,9360,0
20240402,100900,10143910,9360,9360,9360,9360,0
20240402,100800,10143910,9360,9360,9360,9360,2
20240402,100700,10125190,9370,9370,9370,9370,0
20240402,100600,10125190,9370,9370,9370,9370,0
20240402,100500,10125190,9370,9370,9370,9370,0
20240402,100400,10125190,9370,9370,9370,9370,0
20240402,100300,10125190,9370,9370,9370,9370,0
20240402,100200,10125190,9370,9370,9370,9370,4
20240402,100100,10087710,9370,9370,9370,9370,1
20240402,100000,10078340,9370,9360,9370,9360,5
20240402,095900,10031510,9350,9350,9350,9350,30
20240402,095800,9751010,9380,9360,9380,9360,3
20240402,095700,9722890,9380,9360,9380,9360,3
20240402,095600,9694770,9380,9360,9380,9360,4
20240402,095500,9657290,9380,9380,9380,9380,0
20240402,095400,9657290,9380,9380,9380,9380,2
20240402,095300,9638530,9360,9360,9360,9360,1
20240402,095200,9629170,9380,9350,9380,9350,11
20240402,095100,9526060,9350,9350,9350,9350,28
20240402,095000,9264260,9380,9380,9380,9380,0
20240402,094900,9264260,9380,9380,9380,9380,0
20240402,094800,9264260,9380,9380,9380,9380,0
20240402,094700,9264260,9380,9360,9380,9360,12
20240402,094600,9151840,9380,9360,9380,9360,10
20240402,094500,9058140,9380,9370,9380,9360,4
20240402,094400,9020650,9370,9360,9370,9360,31
20240402,094300,8730460,9360,9360,9360,9360,73
20240402,094200,8047180,9360,9360,9360,9360,1
20240402,094100,8037820,9370,9370,9370,9370,0
20240402,094000,8037820,9370,9370,9370,9370,10
20240402,093900,7944120,9370,9360,9370,9360,179
20240402,093800,6267610,9360,9360,9360,9360,0
20240402,093700,6267610,9360,9360,9360,9360,0
20240402,093600,6267610,9360,9360,9360,9360,25
20240402,093500,6033610,9360,9360,9360,9360,10
20240402,093400,5940010,9360,9360,9360,9360,0
20240402,093300,5940010,9360,9360,9360,9360,0
20240402,093200,5940010,9360,9360,9360,9360,11
20240402,093100,5837050,9360,9360,9360,9360,0
20240402,093000,5837050,9360,9360,9360,9360,4
20240402,092900,5799610,9360,9360,9360,9360,0
20240402,092800,5799610,9360,9360,9360,9360,0
20240402,092700,5799610,9360,9360,9360,9360,0
20240402,092600,5799610,9360,9360,9360,9360,0
20240402,092500,5799610,9360,9360,9360,9360,0
20240402,092400,5799610,9360,9360,9360,9360,1
20240402,092300,5790250,9330,9340,9340,9330,80
20240402,092200,5043340,9360,9360,9360,9360,113
20240402,092100,3985660,9340,9340,9340,9340,0
20240402,092000,3985660,9340,9340,9340,9340,0
20240402,091900,3985660,9340,9350,9360,9340,8
20240402,091800,3910830,9340,9340,9340,9340,0
20240402,091700,3910830,9340,9340,9340,9340,0
20240402,091600,3910830,9340,9340,9340,9340,1
20240402,091500,3901490,9320,9330,9330,9320,218
20240402,091400,1869490,9340,9340,9340,9340,1
20240402,091300,1860150,9360,9360,9360,9360,0
20240402,091200,1860150,9360,9360,9360,9360,0
20240402,091100,1860150,9360,9360,9360,9360,0
20240402,091000,1860150,9360,9360,9360,9360,0
20240402,090900,1860150,9360,9360,9360,9360,0
20240402,090800,1860150,9360,9330,9360,9330,2
20240402,090700,1841460,9360,9360,9360,9360,1
20240402,090600,1832100,9300,9300,9300,9300,0
20240402,090500,1832100,9300,9300,9300,9300,0
20240402,090400,1832100,9300,9300,9300,9300,0
20240402,090300,1832100,9300,9300,9300,9300,0
20240402,090200,1832100,9300,9300,9300,9300,0
20240402,090100,1832100,9300,9300,9300,9300,0
20240402,090000,1832100,9300,9300,9300,9300,197