stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190500,1292840295,3895,3895,3895,3895,6630
20240403,190400,1292840295,3895,3895,3895,3895,0
20240403,190300,1292840295,3895,3895,3895,3895,0
20240403,190200,1292840295,3895,3895,3895,3895,0
20240403,190100,1292840295,3895,3895,3895,3895,0
20240403,190000,1292840295,3895,3895,3895,3895,0
20240403,185900,1292840295,3895,3895,3895,3895,0
20240403,185800,1292840295,3895,3895,3895,3895,0
20240403,185700,1292840295,3895,3895,3895,3895,0
20240403,185600,1292840295,3895,3895,3895,3895,0
20240403,185500,1292840295,3895,3895,3895,3895,0
20240403,185400,1292840295,3895,3895,3895,3895,0
20240403,185300,1292840295,3895,3895,3895,3895,0
20240403,185200,1292840295,3895,3895,3895,3895,0
20240403,185100,1292840295,3895,3895,3895,3895,0
20240403,185000,1292840295,3895,3895,3895,3895,0
20240403,184900,1292840295,3895,3895,3895,3895,0
20240403,184800,1292840295,3895,3895,3895,3895,0
20240403,184700,1292840295,3895,3895,3895,3895,0
20240403,184600,1292840295,3895,3895,3895,3895,0
20240403,184500,1292840295,3895,3895,3895,3895,0
20240403,184400,1292840295,3895,3895,3895,3895,0
20240403,184300,1292840295,3895,3895,3895,3895,0
20240403,184200,1292840295,3895,3895,3895,3895,0
20240403,184100,1292840295,3895,3895,3895,3895,0
20240403,184000,1292840295,3895,3895,3895,3895,0
20240403,183900,1292840295,3895,3895,3895,3895,0
20240403,183800,1292840295,3895,3895,3895,3895,0
20240403,183700,1292840295,3895,3895,3895,3895,0
20240403,183600,1292840295,3895,3895,3895,3895,0
20240403,183500,1292840295,3895,3895,3895,3895,6630
20240403,183400,1292840295,3895,3895,3895,3895,0
20240403,183300,1292840295,3895,3895,3895,3895,0
20240403,183200,1292840295,3895,3895,3895,3895,0
20240403,183100,1292840295,3895,3895,3895,3895,0
20240403,183000,1292840295,3895,3895,3895,3895,0
20240403,182900,1292840295,3895,3895,3895,3895,0
20240403,182800,1292840295,3895,3895,3895,3895,0
20240403,182700,1292840295,3895,3895,3895,3895,0
20240403,182600,1292840295,3895,3895,3895,3895,0
20240403,182500,1292840295,3895,3895,3895,3895,0
20240403,182400,1292840295,3895,3895,3895,3895,0
20240403,182300,1292840295,3895,3895,3895,3895,0
20240403,182200,1292840295,3895,3895,3895,3895,0
20240403,182100,1292840295,3895,3895,3895,3895,0
20240403,182000,1292840295,3895,3895,3895,3895,0
20240403,181900,1292840295,3895,3895,3895,3895,0
20240403,181800,1292840295,3895,3895,3895,3895,0
20240403,181700,1292840295,3895,3895,3895,3895,0
20240403,181600,1292840295,3895,3895,3895,3895,0
20240403,181500,1292840295,3895,3895,3895,3895,0
20240403,181400,1292840295,3895,3895,3895,3895,0
20240403,181300,1292840295,3895,3895,3895,3895,0
20240403,181200,1292840295,3895,3895,3895,3895,0
20240403,181100,1292840295,3895,3895,3895,3895,0
20240403,181000,1292840295,3895,3895,3895,3895,0
20240403,180900,1292840295,3895,3895,3895,3895,0
20240403,180800,1292840295,3895,3895,3895,3895,0
20240403,180700,1292840295,3895,3895,3895,3895,0
20240403,180600,1292840295,3895,3895,3895,3895,0
20240403,180500,1292840295,3895,3895,3895,3895,6630
20240403,180400,1292840295,3895,3895,3895,3895,0
20240403,180300,1292840295,3895,3895,3895,3895,0
20240403,180200,1292840295,3895,3895,3895,3895,0
20240403,180100,1292840295,3895,3895,3895,3895,0
20240403,180000,1292840295,3895,3895,3895,3895,0
20240403,175900,1292840295,3895,3895,3895,3895,0
20240403,175800,1292840295,3895,3895,3895,3895,0
20240403,175700,1292840295,3895,3895,3895,3895,0
20240403,175600,1292840295,3895,3895,3895,3895,0
20240403,175500,1292840295,3895,3895,3895,3895,0
20240403,175400,1292840295,3895,3895,3895,3895,0
20240403,175300,1292840295,3895,3895,3895,3895,0
20240403,175200,1292840295,3895,3895,3895,3895,0
20240403,175100,1292840295,3895,3895,3895,3895,0
20240403,175000,1292840295,3895,3895,3895,3895,0
20240403,174900,1292840295,3895,3895,3895,3895,0
20240403,174800,1292840295,3895,3895,3895,3895,0
20240403,174700,1292840295,3895,3895,3895,3895,0
20240403,174600,1292840295,3895,3895,3895,3895,0
20240403,174500,1292840295,3895,3895,3895,3895,0
20240403,174400,1292840295,3895,3895,3895,3895,0
20240403,174300,1292840295,3895,3895,3895,3895,0
20240403,174200,1292840295,3895,3895,3895,3895,0
20240403,174100,1292840295,3895,3895,3895,3895,0
20240403,174000,1292840295,3895,3895,3895,3895,0
20240403,173900,1292840295,3895,3895,3895,3895,0
20240403,173800,1292840295,3895,3895,3895,3895,0
20240403,173700,1292840295,3895,3895,3895,3895,0
20240403,173600,1292840295,3895,3895,3895,3895,0
20240403,173500,1292840295,3895,3895,3895,3895,6630
20240403,173400,1292840295,3895,3895,3895,3895,0
20240403,173300,1292840295,3895,3895,3895,3895,0
20240403,173200,1292840295,3895,3895,3895,3895,0
20240403,173100,1292840295,3895,3895,3895,3895,0
20240403,173000,1292840295,3895,3895,3895,3895,0
20240403,172900,1292840295,3895,3895,3895,3895,0
20240403,172800,1292840295,3895,3895,3895,3895,0
20240403,172700,1292840295,3895,3895,3895,3895,0
20240403,172600,1292840295,3895,3895,3895,3895,0
20240403,172500,1292840295,3895,3895,3895,3895,0
20240403,172400,1292840295,3895,3895,3895,3895,0
20240403,172300,1292840295,3895,3895,3895,3895,0
20240403,172200,1292840295,3895,3895,3895,3895,0
20240403,172100,1292840295,3895,3895,3895,3895,0
20240403,172000,1292840295,3895,3895,3895,3895,0
20240403,171900,1292840295,3895,3895,3895,3895,0
20240403,171800,1292840295,3895,3895,3895,3895,0
20240403,171700,1292840295,3895,3895,3895,3895,0
20240403,171600,1292840295,3895,3895,3895,3895,0
20240403,171500,1292840295,3895,3895,3895,3895,0
20240403,171400,1292840295,3895,3895,3895,3895,0
20240403,171300,1292840295,3895,3895,3895,3895,0
20240403,171200,1292840295,3895,3895,3895,3895,0
20240403,171100,1292840295,3895,3895,3895,3895,0
20240403,171000,1292840295,3895,3895,3895,3895,0
20240403,170900,1292840295,3895,3895,3895,3895,0
20240403,170800,1292840295,3895,3895,3895,3895,0
20240403,170700,1292840295,3895,3895,3895,3895,0
20240403,170600,1292840295,3895,3895,3895,3895,0
20240403,170500,1292840295,3895,3895,3895,3895,6630
20240403,170400,1292840295,3895,3895,3895,3895,0
20240403,170300,1292840295,3895,3895,3895,3895,0
20240403,170200,1292840295,3895,3895,3895,3895,0
20240403,170100,1292840295,3895,3895,3895,3895,0
20240403,170000,1292840295,3895,3895,3895,3895,0
20240403,165900,1292840295,3895,3895,3895,3895,0
20240403,165800,1292840295,3895,3895,3895,3895,0
20240403,165700,1292840295,3895,3895,3895,3895,0
20240403,165600,1292840295,3895,3895,3895,3895,0
20240403,165500,1292840295,3895,3895,3895,3895,0
20240403,165400,1292840295,3895,3895,3895,3895,0
20240403,165300,1292840295,3895,3895,3895,3895,0
20240403,165200,1292840295,3895,3895,3895,3895,0
20240403,165100,1292840295,3895,3895,3895,3895,0
20240403,165000,1292840295,3895,3895,3895,3895,0
20240403,164900,1292840295,3895,3895,3895,3895,0
20240403,164800,1292840295,3895,3895,3895,3895,0
20240403,164700,1292840295,3895,3895,3895,3895,0
20240403,164600,1292840295,3895,3895,3895,3895,0
20240403,164500,1292840295,3895,3895,3895,3895,0
20240403,164400,1292840295,3895,3895,3895,3895,0
20240403,164300,1292840295,3895,3895,3895,3895,0
20240403,164200,1292840295,3895,3895,3895,3895,0
20240403,164100,1292840295,3895,3895,3895,3895,0
20240403,164000,1292840295,3895,3895,3895,3895,0
20240403,163900,1292840295,3895,3895,3895,3895,0
20240403,163800,1292840295,3895,3895,3895,3895,0
20240403,163700,1292840295,3895,3895,3895,3895,0
20240403,163600,1292840295,3895,3895,3895,3895,0
20240403,163500,1292840295,3895,3895,3895,3895,6630
20240403,163400,1292840295,3895,3895,3895,3895,0
20240403,163300,1292840295,3895,3895,3895,3895,0
20240403,163200,1292840295,3895,3895,3895,3895,0
20240403,163100,1292840295,3895,3895,3895,3895,0
20240403,163000,1292840295,3895,3895,3895,3895,0
20240403,162900,1292840295,3895,3895,3895,3895,0
20240403,162800,1292840295,3895,3895,3895,3895,0
20240403,162700,1292840295,3895,3895,3895,3895,0
20240403,162600,1292840295,3895,3895,3895,3895,0
20240403,162500,1292840295,3895,3895,3895,3895,0
20240403,162400,1292840295,3895,3895,3895,3895,0
20240403,162300,1292840295,3895,3895,3895,3895,0
20240403,162200,1292840295,3895,3895,3895,3895,0
20240403,162100,1292840295,3895,3895,3895,3895,0
20240403,162000,1292840295,3895,3895,3895,3895,0
20240403,161900,1292840295,3895,3895,3895,3895,0
20240403,161800,1292840295,3895,3895,3895,3895,0
20240403,161700,1292840295,3895,3895,3895,3895,0
20240403,161600,1292840295,3895,3895,3895,3895,0
20240403,161500,1292840295,3895,3895,3895,3895,0
20240403,161400,1292840295,3895,3895,3895,3895,0
20240403,161300,1292840295,3895,3895,3895,3895,0
20240403,161200,1292840295,3895,3895,3895,3895,0
20240403,161100,1292840295,3895,3895,3895,3895,0
20240403,161000,1292840295,3895,3895,3895,3895,0
20240403,160900,1292840295,3895,3895,3895,3895,0
20240403,160800,1292840295,3895,3895,3895,3895,0
20240403,160700,1292840295,3895,3895,3895,3895,0
20240403,160600,1292840295,3895,3895,3895,3895,0
20240403,160500,1292840295,3895,3895,3895,3895,6630
20240403,160400,1292840295,3895,3895,3895,3895,0
20240403,160300,1292840295,3895,3895,3895,3895,0
20240403,160200,1292840295,3895,3895,3895,3895,0
20240403,160100,1292840295,3895,3895,3895,3895,0
20240403,160000,1292840295,3895,3895,3895,3895,0
20240403,155900,1292840295,3895,3895,3895,3895,0
20240403,155800,1292840295,3895,3895,3895,3895,0
20240403,155700,1292840295,3895,3895,3895,3895,0
20240403,155600,1292840295,3895,3895,3895,3895,0
20240403,155500,1292840295,3895,3895,3895,3895,0
20240403,155400,1292840295,3895,3895,3895,3895,0
20240403,155300,1292840295,3895,3895,3895,3895,0
20240403,155200,1292840295,3895,3895,3895,3895,0
20240403,155100,1292840295,3895,3895,3895,3895,0
20240403,155000,1292840295,3895,3895,3895,3895,0
20240403,154900,1292840295,3895,3895,3895,3895,0
20240403,154800,1292840295,3895,3895,3895,3895,0
20240403,154700,1292840295,3895,3895,3895,3895,0
20240403,154600,1292840295,3895,3895,3895,3895,0
20240403,154500,1292840295,3895,3895,3895,3895,0
20240403,154400,1292840295,3895,3895,3895,3895,0
20240403,154300,1292840295,3895,3895,3895,3895,0
20240403,154200,1292840295,3895,3895,3895,3895,0
20240403,154100,1292840295,3895,3895,3895,3895,0
20240403,154000,1292840295,3895,3895,3895,3895,0
20240403,153900,1292840295,3895,3895,3895,3895,0
20240403,153800,1292840295,3895,3895,3895,3895,0
20240403,153700,1292840295,3895,3895,3895,3895,0
20240403,153600,1292840295,3895,3895,3895,3895,0
20240403,153500,1292840295,3895,3895,3895,3895,6630
20240403,153400,1292840295,3895,3895,3895,3895,0
20240403,153300,1292840295,3895,3895,3895,3895,0
20240403,153200,1292840295,3895,3895,3895,3895,0
20240403,153100,1292840295,3895,3895,3895,3895,0
20240403,153000,1292840295,3895,3895,3895,3895,6630
20240403,152900,1267016445,3895,3895,3895,3895,0
20240403,152800,1267016445,3895,3895,3895,3895,0
20240403,152700,1267016445,3895,3895,3895,3895,0
20240403,152600,1267016445,3895,3895,3895,3895,0
20240403,152500,1267016445,3895,3895,3895,3895,0
20240403,152400,1267016445,3895,3895,3895,3895,0
20240403,152300,1267016445,3895,3895,3895,3895,0
20240403,152200,1267016445,3895,3895,3895,3895,0
20240403,152100,1267016445,3895,3895,3895,3895,0
20240403,152000,1267016445,3895,3895,3895,3895,0
20240403,151900,1267016445,3895,3890,3895,3890,5354
20240403,151800,1246188270,3895,3900,3905,3895,3183
20240403,151700,1233789870,3895,3905,3905,3895,390
20240403,151600,1232268020,3905,3895,3905,3895,457
20240403,151500,1230486995,3900,3900,3900,3900,10
20240403,151400,1230447995,3900,3900,3905,3890,892
20240403,151300,1226975080,3895,3905,3905,3895,212
20240403,151200,1226148810,3895,3895,3905,3890,5546
20240403,151100,1204572030,3895,3895,3900,3895,467
20240403,151000,1202751805,3895,3895,3900,3895,216
20240403,150900,1201910480,3895,3900,3900,3895,454
20240403,150800,1200140420,3895,3895,3900,3895,325
20240403,150700,1198874000,3895,3890,3895,3890,452
20240403,150600,1197115180,3890,3890,3895,3890,1003
20240403,150500,1193212975,3890,3895,3895,3890,316
20240403,150400,1191983235,3895,3890,3895,3890,1472
20240403,150300,1186256620,3895,3890,3895,3890,1113
20240403,150200,1181922025,3890,3890,3890,3890,108
20240403,150100,1181501905,3890,3895,3895,3890,10119
20240403,150000,1142132055,3890,3890,3895,3890,1013
20240403,145900,1138191480,3895,3895,3895,3890,102
20240403,145800,1137794690,3895,3895,3900,3890,2108
20240403,145700,1129591925,3895,3895,3895,3895,218
20240403,145600,1128742815,3895,3900,3900,3895,110
20240403,145500,1128314355,3890,3890,3895,3890,276
20240403,145400,1127240415,3890,3890,3890,3890,1411
20240403,145300,1121751625,3895,3895,3895,3895,67
20240403,145200,1121490660,3890,3890,3890,3890,288
20240403,145100,1120370340,3890,3890,3890,3890,108
20240403,145000,1119950220,3890,3905,3905,3890,111
20240403,144900,1119518385,3890,3905,3905,3890,528
20240403,144800,1117464285,3910,3890,3910,3890,333
20240403,144700,1116166420,3895,3895,3895,3890,10325
20240403,144600,1076001670,3890,3890,3890,3890,108
20240403,144500,1075581550,3890,3890,3890,3890,108
20240403,144400,1075161430,3890,3890,3890,3890,235
20240403,144300,1074247280,3890,3890,3890,3890,108
20240403,144200,1073827160,3890,3895,3900,3890,357
20240403,144100,1072437430,3890,3900,3900,3890,584
20240403,144000,1070163170,3895,3900,3900,3895,784
20240403,143900,1067108380,3895,3895,3895,3895,216
20240403,143800,1066267060,3900,3895,3900,3895,158
20240403,143700,1065651400,3900,3900,3900,3900,312
20240403,143600,1064434600,3900,3900,3900,3900,216
20240403,143500,1063592200,3905,3895,3905,3895,296
20240403,143400,1062437785,3900,3900,3900,3900,31
20240403,143300,1062316885,3895,3890,3900,3890,2202
20240403,143200,1053738050,3890,3890,3890,3890,113
20240403,143100,1053298480,3890,3890,3895,3890,2201
20240403,143000,1044729165,3890,3890,3890,3890,108
20240403,142900,1044309045,3890,3890,3890,3890,108
20240403,142800,1043888925,3890,3890,3890,3890,216
20240403,142700,1043048685,3890,3895,3895,3890,134
20240403,142600,1042527295,3890,3890,3890,3890,1452
20240403,142500,1036879015,3890,3895,3895,3890,632
20240403,142400,1034417915,3895,3890,3895,3890,976
20240403,142300,1030621260,3895,3895,3895,3890,2335
20240403,142200,1021536975,3890,3895,3895,3890,4933
20240403,142100,1002323480,3895,3895,3895,3895,608
20240403,142000,999955320,3895,3895,3895,3895,216
20240403,141900,999114000,3900,3905,3905,3900,215
20240403,141800,998274925,3895,3905,3905,3895,2009
20240403,141700,990438410,3905,3905,3905,3905,108
20240403,141600,990016670,3905,3905,3905,3905,108
20240403,141500,989594930,3905,3905,3905,3905,216
20240403,141400,988751450,3905,3905,3905,3905,177
20240403,141300,988060265,3900,3905,3905,3900,133
20240403,141200,987541435,3905,3905,3905,3900,234
20240403,141100,986628205,3905,3900,3905,3900,109
20240403,141000,986203100,3905,3905,3905,3900,110
20240403,140900,985774090,3910,3905,3910,3900,186
20240403,140800,985048295,3900,3900,3900,3900,118
20240403,140700,984588095,3900,3900,3900,3900,216
20240403,140600,983745695,3900,3900,3900,3900,108
20240403,140500,983324495,3900,3900,3900,3900,108
20240403,140400,982903295,3905,3910,3910,3905,36
20240403,140300,982762710,3915,3905,3915,3905,108
20240403,140200,982340960,3905,3910,3910,3905,216
20240403,140100,981496940,3920,3920,3920,3900,222
20240403,140000,980630880,3920,3900,3920,3900,1154
20240403,135900,976121520,3900,3900,3905,3900,206
20240403,135800,975318115,3895,3895,3895,3895,108
20240403,135700,974897455,3895,3895,3895,3895,108
20240403,135600,974476795,3895,3900,3900,3895,349
20240403,135500,973116810,3900,3900,3905,3895,332
20240403,135400,971822545,3905,3905,3905,3900,405
20240403,135300,970242095,3905,3900,3905,3900,110
20240403,135200,969813085,3900,3900,3900,3900,119
20240403,135100,969348985,3900,3900,3905,3900,239
20240403,135000,968416770,3900,3900,3900,3900,108
20240403,134900,967995570,3900,3900,3900,3900,216
20240403,134800,967153170,3905,3900,3905,3900,138
20240403,134700,966614820,3900,3905,3905,3900,140
20240403,134600,966068670,3900,3900,3900,3900,216
20240403,134500,965226270,3900,3900,3900,3900,116
20240403,134400,964773870,3905,3900,3905,3900,118
20240403,134300,964313620,3900,3900,3900,3900,215
20240403,134200,963475120,3905,3900,3905,3895,4484
20240403,134100,946009420,3895,3905,3905,3895,2698
20240403,134000,935484445,3905,3905,3905,3905,2108
20240403,133900,927252705,3905,3910,3910,3905,365
20240403,133800,925826095,3910,3910,3910,3910,216
20240403,133700,924981535,3910,3910,3910,3905,136
20240403,133600,924450315,3910,3905,3910,3905,259
20240403,133500,923438415,3910,3905,3910,3905,550
20240403,133400,921290635,3905,3905,3905,3905,107
20240403,133300,920872800,3910,3910,3910,3910,196
20240403,133200,920106440,3910,3910,3910,3910,508
20240403,133100,918120160,3910,3910,3915,3910,644
20240403,133000,915600965,3905,3905,3905,3905,216
20240403,132900,914757485,3905,3905,3910,3905,1821
20240403,132800,907645415,3905,3915,3915,3905,5079
20240403,132700,887811075,3915,3915,3915,3915,51
20240403,132600,887611410,3915,3915,3915,3915,0
20240403,132500,887611410,3915,3915,3915,3915,3
20240403,132400,887599665,3915,3910,3915,3910,690
20240403,132300,884899850,3910,3910,3910,3910,0
20240403,132200,884899850,3910,3910,3910,3910,28
20240403,132100,884790370,3910,3910,3910,3910,10
20240403,132000,884751270,3905,3905,3905,3905,50
20240403,131900,884556020,3905,3905,3905,3905,1900
20240403,131800,877136520,3910,3910,3910,3910,700
20240403,131700,874399520,3910,3910,3910,3910,0
20240403,131600,874399520,3910,3915,3915,3910,503
20240403,131500,872432740,3910,3910,3910,3910,11
20240403,131400,872389730,3910,3910,3910,3910,0
20240403,131300,872389730,3910,3920,3920,3910,20
20240403,131200,872311430,3915,3915,3915,3915,139
20240403,131100,871767245,3915,3915,3915,3915,1
20240403,131000,871763330,3915,3915,3915,3915,147
20240403,130900,871187825,3910,3915,3915,3910,1031
20240403,130800,867151615,3915,3915,3915,3915,0
20240403,130700,867151615,3915,3915,3915,3915,0
20240403,130600,867151615,3915,3915,3915,3915,14
20240403,130500,867096805,3915,3915,3915,3915,9
20240403,130400,867061570,3915,3910,3915,3910,34
20240403,130300,866928530,3915,3915,3915,3915,12
20240403,130200,866881550,3915,3910,3915,3910,1104
20240403,130100,862562115,3915,3915,3915,3915,0
20240403,130000,862562115,3915,3915,3915,3915,0
20240403,125900,862562115,3915,3915,3915,3915,1000
20240403,125800,858647115,3915,3915,3915,3915,0
20240403,125700,858647115,3915,3915,3915,3915,100
20240403,125600,858255615,3915,3910,3915,3910,184
20240403,125500,857535505,3920,3915,3920,3910,95
20240403,125400,857163810,3915,3915,3915,3915,0
20240403,125300,857163810,3915,3915,3915,3915,693
20240403,125200,854450715,3920,3915,3920,3915,7
20240403,125100,854423300,3915,3915,3915,3915,195
20240403,125000,853659875,3915,3915,3915,3915,73
20240403,124900,853374080,3915,3915,3915,3915,244
20240403,124800,852418820,3910,3910,3910,3910,30
20240403,124700,852301520,3905,3905,3905,3905,0
20240403,124600,852301520,3905,3905,3905,3905,120
20240403,124500,851832920,3910,3910,3910,3910,300
20240403,124400,850659920,3905,3910,3910,3905,77
20240403,124300,850358905,3910,3910,3910,3910,80
20240403,124200,850046105,3905,3910,3915,3905,6004
20240403,124100,826570005,3910,3910,3910,3910,30
20240403,124000,826452705,3905,3900,3905,3900,251
20240403,123900,825472555,3900,3900,3900,3900,245
20240403,123800,824517055,3905,3905,3905,3905,1
20240403,123700,824513150,3905,3905,3905,3905,15
20240403,123600,824454575,3905,3895,3905,3895,130
20240403,123500,823947985,3895,3895,3895,3895,2102
20240403,123400,815760695,3895,3900,3900,3895,10000
20240403,123300,776797550,3900,3905,3905,3900,390
20240403,123200,775276330,3910,3910,3910,3910,0
20240403,123100,775276330,3910,3910,3910,3910,0
20240403,123000,775276330,3910,3910,3910,3910,52
20240403,122900,775073010,3915,3915,3915,3915,0
20240403,122800,775073010,3915,3915,3915,3915,3
20240403,122700,775061265,3915,3915,3915,3915,59
20240403,122600,774830280,3915,3915,3915,3915,250
20240403,122500,773851530,3920,3920,3920,3920,501
20240403,122400,771887610,3925,3915,3925,3915,956
20240403,122300,768143810,3905,3905,3905,3905,784
20240403,122200,765082290,3905,3910,3910,3905,1057
20240403,122100,760951950,3915,3905,3915,3905,726
20240403,122000,758114625,3910,3910,3910,3910,124
20240403,121900,757629785,3905,3910,3910,3905,131
20240403,121800,757118225,3910,3910,3910,3910,1
20240403,121700,757114315,3910,3905,3910,3905,1431
20240403,121600,751520965,3910,3910,3910,3910,331
20240403,121500,750226755,3915,3915,3915,3910,92
20240403,121400,749866580,3915,3915,3915,3915,10
20240403,121300,749827430,3915,3915,3915,3915,1
20240403,121200,749823515,3915,3915,3915,3915,2153
20240403,121100,741394520,3920,3920,3920,3920,0
20240403,121000,741394520,3920,3920,3920,3920,96
20240403,120900,741018200,3920,3920,3920,3920,24
20240403,120800,740924120,3930,3930,3930,3930,1
20240403,120700,740920190,3930,3930,3930,3930,0
20240403,120600,740920190,3930,3925,3930,3925,170
20240403,120500,740252610,3925,3925,3925,3925,85
20240403,120400,739918985,3925,3920,3925,3920,2
20240403,120300,739911140,3920,3920,3920,3920,916
20240403,120200,736320420,3920,3920,3920,3920,0
20240403,120100,736320420,3920,3920,3920,3920,60
20240403,120000,736085220,3920,3920,3920,3920,1
20240403,115900,736081300,3920,3920,3920,3920,34
20240403,115800,735948020,3920,3920,3920,3920,0
20240403,115700,735948020,3920,3920,3920,3920,102
20240403,115600,735548180,3915,3915,3915,3915,0
20240403,115500,735548180,3915,3915,3915,3915,1
20240403,115400,735544265,3920,3920,3920,3920,0
20240403,115300,735544265,3920,3920,3920,3920,0
20240403,115200,735544265,3920,3920,3920,3920,12
20240403,115100,735497225,3920,3920,3920,3920,647
20240403,115000,732960985,3920,3920,3920,3920,0
20240403,114900,732960985,3920,3920,3920,3920,0
20240403,114800,732960985,3920,3920,3920,3920,20
20240403,114700,732882585,3910,3920,3920,3905,240
20240403,114600,731943530,3910,3910,3910,3910,264
20240403,114500,730911290,3910,3910,3910,3910,0
20240403,114400,730911290,3910,3910,3910,3910,0
20240403,114300,730911290,3910,3910,3910,3910,15
20240403,114200,730852640,3910,3910,3910,3910,116
20240403,114100,730399080,3910,3910,3910,3910,170
20240403,114000,729734380,3915,3915,3915,3915,1
20240403,113900,729730465,3915,3920,3920,3915,5
20240403,113800,729710885,3910,3920,3920,3910,2
20240403,113700,729703055,3920,3920,3920,3920,0
20240403,113600,729703055,3920,3915,3920,3910,79
20240403,113500,729394010,3925,3925,3925,3925,0
20240403,113400,729394010,3925,3920,3925,3920,368
20240403,113300,727949615,3925,3925,3925,3925,0
20240403,113200,727949615,3925,3925,3925,3925,0
20240403,113100,727949615,3925,3915,3925,3905,766
20240403,113000,724951030,3915,3915,3915,3915,0
20240403,112900,724951030,3915,3915,3915,3915,109
20240403,112800,724524295,3915,3910,3915,3905,31
20240403,112700,724403225,3910,3915,3915,3910,6
20240403,112600,724379755,3915,3910,3915,3905,84
20240403,112500,724050925,3910,3910,3910,3910,21
20240403,112400,723968815,3915,3915,3915,3915,0
20240403,112300,723968815,3915,3915,3915,3915,0
20240403,112200,723968815,3915,3905,3915,3900,43
20240403,112100,723801070,3915,3910,3915,3900,729
20240403,112000,720954560,3915,3915,3915,3915,0
20240403,111900,720954560,3915,3910,3915,3910,1184
20240403,111800,716325105,3905,3905,3905,3905,145
20240403,111700,715758880,3910,3905,3910,3900,1314
20240403,111600,710628530,3905,3905,3905,3905,301
20240403,111500,709453125,3900,3900,3905,3900,585
20240403,111400,707171620,3895,3895,3900,3895,1501
20240403,111300,701320225,3900,3900,3900,3900,1755
20240403,111200,694475725,3910,3910,3910,3910,0
20240403,111100,694475725,3910,3910,3910,3910,0
20240403,111000,694475725,3910,3910,3910,3910,201
20240403,110900,693689815,3910,3905,3910,3895,2008
20240403,110800,685840255,3905,3905,3905,3905,1
20240403,110700,685836350,3900,3895,3900,3895,300
20240403,110600,684667845,3900,3900,3900,3900,2
20240403,110500,684660045,3910,3910,3910,3910,0
20240403,110400,684660045,3910,3900,3910,3895,1313
20240403,110300,679543845,3900,3905,3905,3895,734
20240403,110200,676684890,3895,3900,3905,3895,550
20240403,110100,674541025,3905,3905,3905,3900,1669
20240403,110000,668030220,3900,3905,3905,3900,1011
20240403,105900,664086520,3905,3905,3905,3905,2039
20240403,105800,656124225,3905,3905,3905,3905,10
20240403,105700,656085175,3905,3905,3905,3905,282
20240403,105600,654983965,3895,3900,3900,3895,1818
20240403,105500,647902845,3895,3895,3895,3895,0
20240403,105400,647902845,3895,3895,3895,3895,153
20240403,105300,647306910,3905,3900,3905,3900,1025
20240403,105200,643304955,3890,3890,3890,3890,0
20240403,105100,643304955,3890,3895,3895,3890,4012
20240403,105000,627685795,3895,3895,3895,3895,0
20240403,104900,627685795,3895,3895,3900,3895,200
20240403,104800,626906695,3895,3900,3900,3895,500
20240403,104700,624957030,3900,3900,3900,3900,55
20240403,104600,624742530,3900,3900,3900,3900,476
20240403,104500,622886130,3900,3905,3905,3900,1800
20240403,104400,615865130,3900,3905,3910,3900,262
20240403,104300,614842060,3900,3900,3900,3900,2006
20240403,104200,607018660,3900,3895,3900,3895,1055
20240403,104100,602909180,3895,3895,3895,3895,235
20240403,104000,601993855,3895,3895,3895,3895,0
20240403,103900,601993855,3895,3900,3900,3895,697
20240403,103800,599278555,3900,3895,3900,3895,3877
20240403,103700,584177635,3900,3905,3905,3900,6199
20240403,103600,559991445,3905,3910,3910,3905,1281
20240403,103500,554988915,3915,3920,3920,3915,855
20240403,103400,551641450,3925,3925,3925,3925,0
20240403,103300,551641450,3925,3925,3925,3925,3
20240403,103200,551629675,3925,3915,3925,3915,1285
20240403,103100,546596415,3910,3910,3910,3910,6729
20240403,103000,520286025,3905,3905,3905,3905,700
20240403,102900,517552525,3905,3905,3905,3905,407
20240403,102800,515963190,3905,3905,3905,3905,2491
20240403,102700,506235835,3905,3910,3910,3905,1459
20240403,102600,500533255,3910,3910,3910,3910,5
20240403,102500,500513705,3910,3910,3910,3910,1005
20240403,102400,496584155,3910,3910,3910,3910,192
20240403,102300,495833435,3910,3910,3910,3910,2845
20240403,102200,484709485,3910,3910,3910,3910,4879
20240403,102100,465632595,3915,3915,3915,3915,0
20240403,102000,465632595,3915,3920,3920,3915,2609
20240403,101900,455414340,3920,3920,3920,3920,370
20240403,101800,453963940,3920,3920,3920,3920,798
20240403,101700,450835780,3920,3925,3925,3920,1453
20240403,101600,445139420,3925,3925,3925,3925,99
20240403,101500,444750845,3925,3925,3925,3925,1487
20240403,101400,438914370,3925,3925,3925,3925,367
20240403,101300,437473895,3925,3925,3925,3925,0
20240403,101200,437473895,3925,3925,3925,3925,173
20240403,101100,436794870,3935,3935,3935,3935,0
20240403,101000,436794870,3935,3935,3935,3920,23
20240403,100900,436704655,3920,3920,3920,3920,0
20240403,100800,436704655,3920,3925,3925,3920,749
20240403,100700,433765940,3925,3930,3930,3925,638
20240403,100600,431259600,3935,3935,3935,3935,20
20240403,100500,431180900,3935,3935,3935,3935,1
20240403,100400,431176965,3925,3935,3935,3925,101
20240403,100300,430779840,3935,3925,3935,3925,16
20240403,100200,430717030,3925,3935,3935,3925,402
20240403,100100,429139160,3925,3925,3925,3925,0
20240403,100000,429139160,3925,3925,3925,3925,0
20240403,095900,429139160,3925,3925,3925,3925,514
20240403,095800,427121710,3935,3930,3935,3930,5288
20240403,095700,406337765,3925,3935,3935,3925,1303
20240403,095600,401218990,3935,3930,3935,3930,283
20240403,095500,400106795,3935,3935,3935,3935,0
20240403,095400,400106795,3935,3940,3940,3935,1866
20240403,095300,392764045,3940,3940,3940,3940,1
20240403,095200,392760105,3940,3935,3940,3935,860
20240403,095100,389373755,3935,3935,3935,3935,468
20240403,095000,387532175,3935,3935,3935,3935,218
20240403,094900,386674345,3935,3940,3940,3935,303
20240403,094800,385482030,3935,3935,3935,3935,700
20240403,094700,382727530,3935,3950,3950,3935,968
20240403,094600,378918280,3940,3940,3940,3940,134
20240403,094500,378390320,3940,3945,3945,3940,2
20240403,094400,378382435,3950,3950,3950,3950,0
20240403,094300,378382435,3950,3950,3950,3950,120
20240403,094200,377908435,3950,3950,3950,3950,451
20240403,094100,376126985,3950,3955,3955,3950,320
20240403,094000,374862535,3955,3965,3965,3955,2368
20240403,093900,365483665,3965,3970,3975,3965,548
20240403,093800,363309695,3960,3970,3970,3960,142
20240403,093700,362746015,3960,3960,3960,3960,2018
20240403,093600,354754735,3960,3955,3960,3955,676
20240403,093500,352081150,3955,3940,3955,3940,253
20240403,093400,351082910,3945,3945,3945,3945,0
20240403,093300,351082910,3945,3925,3950,3925,2684
20240403,093200,340517685,3935,3935,3935,3925,786
20240403,093100,337426050,3940,3945,3945,3940,1561
20240403,093000,331274010,3950,3945,3950,3945,821
20240403,092900,328035075,3940,3955,3955,3940,7
20240403,092800,328007465,3955,3955,3955,3950,101
20240403,092700,327608060,3945,3960,3960,3945,1365
20240403,092600,322211875,3955,3955,3955,3955,780
20240403,092500,319126975,3955,3945,3955,3940,1479
20240403,092400,313286135,3950,3945,3950,3945,5
20240403,092300,313266405,3950,3950,3950,3950,100
20240403,092200,312871405,3955,3950,3960,3950,848
20240403,092100,309520500,3960,3950,3960,3950,1842
20240403,092000,302239505,3950,3945,3950,3935,961
20240403,091900,298448360,3935,3925,3950,3925,2245
20240403,091800,289628965,3920,3900,3920,3900,3959
20240403,091700,274130670,3900,3910,3910,3900,3337
20240403,091600,261106200,3910,3905,3915,3905,17
20240403,091500,261039750,3900,3920,3920,3900,3104
20240403,091400,248911390,3920,3915,3920,3905,481
20240403,091300,247031730,3910,3910,3915,3900,3454
20240403,091200,233542925,3900,3915,3925,3900,11087
20240403,091100,190207175,3925,3915,3930,3910,2211
20240403,091000,181550320,3910,3940,3940,3910,16904
20240403,090900,115202230,3940,3940,3950,3940,1258
20240403,090800,110245470,3940,3950,3950,3940,2286
20240403,090700,101236500,3945,3960,3960,3945,889
20240403,090600,97722100,3955,3955,3955,3955,1103
20240403,090500,93359735,3960,3960,3960,3960,2
20240403,090400,93351815,3960,3940,3960,3940,2231
20240403,090300,84521255,3940,3945,3945,3935,1831
20240403,090200,77310215,3960,3950,3960,3930,2956
20240403,090100,65651870,3950,3950,3950,3930,2047
20240403,090000,57593275,3940,3985,3985,3930,14531