stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193200,215652570,5430,5430,5430,5430,3643
20240403,193100,215652570,5430,5430,5430,5430,0
20240403,193000,215652570,5430,5430,5430,5430,0
20240403,192900,215652570,5430,5430,5430,5430,0
20240403,192800,215652570,5430,5430,5430,5430,0
20240403,192700,215652570,5430,5430,5430,5430,0
20240403,192600,215652570,5430,5430,5430,5430,0
20240403,192500,215652570,5430,5430,5430,5430,0
20240403,192400,215652570,5430,5430,5430,5430,0
20240403,192300,215652570,5430,5430,5430,5430,0
20240403,192200,215652570,5430,5430,5430,5430,0
20240403,192100,215652570,5430,5430,5430,5430,0
20240403,192000,215652570,5430,5430,5430,5430,0
20240403,191900,215652570,5430,5430,5430,5430,0
20240403,191800,215652570,5430,5430,5430,5430,0
20240403,191700,215652570,5430,5430,5430,5430,0
20240403,191600,215652570,5430,5430,5430,5430,0
20240403,191500,215652570,5430,5430,5430,5430,0
20240403,191400,215652570,5430,5430,5430,5430,0
20240403,191300,215652570,5430,5430,5430,5430,0
20240403,191200,215652570,5430,5430,5430,5430,0
20240403,191100,215652570,5430,5430,5430,5430,0
20240403,191000,215652570,5430,5430,5430,5430,0
20240403,190900,215652570,5430,5430,5430,5430,0
20240403,190800,215652570,5430,5430,5430,5430,0
20240403,190700,215652570,5430,5430,5430,5430,0
20240403,190600,215652570,5430,5430,5430,5430,0
20240403,190500,215652570,5430,5430,5430,5430,0
20240403,190400,215652570,5430,5430,5430,5430,0
20240403,190300,215652570,5430,5430,5430,5430,0
20240403,190200,215652570,5430,5430,5430,5430,3643
20240403,190100,215652570,5430,5430,5430,5430,0
20240403,190000,215652570,5430,5430,5430,5430,0
20240403,185900,215652570,5430,5430,5430,5430,0
20240403,185800,215652570,5430,5430,5430,5430,0
20240403,185700,215652570,5430,5430,5430,5430,0
20240403,185600,215652570,5430,5430,5430,5430,0
20240403,185500,215652570,5430,5430,5430,5430,0
20240403,185400,215652570,5430,5430,5430,5430,0
20240403,185300,215652570,5430,5430,5430,5430,0
20240403,185200,215652570,5430,5430,5430,5430,0
20240403,185100,215652570,5430,5430,5430,5430,0
20240403,185000,215652570,5430,5430,5430,5430,0
20240403,184900,215652570,5430,5430,5430,5430,0
20240403,184800,215652570,5430,5430,5430,5430,0
20240403,184700,215652570,5430,5430,5430,5430,0
20240403,184600,215652570,5430,5430,5430,5430,0
20240403,184500,215652570,5430,5430,5430,5430,0
20240403,184400,215652570,5430,5430,5430,5430,0
20240403,184300,215652570,5430,5430,5430,5430,0
20240403,184200,215652570,5430,5430,5430,5430,0
20240403,184100,215652570,5430,5430,5430,5430,0
20240403,184000,215652570,5430,5430,5430,5430,0
20240403,183900,215652570,5430,5430,5430,5430,0
20240403,183800,215652570,5430,5430,5430,5430,0
20240403,183700,215652570,5430,5430,5430,5430,0
20240403,183600,215652570,5430,5430,5430,5430,0
20240403,183500,215652570,5430,5430,5430,5430,0
20240403,183400,215652570,5430,5430,5430,5430,0
20240403,183300,215652570,5430,5430,5430,5430,0
20240403,183200,215652570,5430,5430,5430,5430,3643
20240403,183100,215652570,5430,5430,5430,5430,0
20240403,183000,215652570,5430,5430,5430,5430,0
20240403,182900,215652570,5430,5430,5430,5430,0
20240403,182800,215652570,5430,5430,5430,5430,0
20240403,182700,215652570,5430,5430,5430,5430,0
20240403,182600,215652570,5430,5430,5430,5430,0
20240403,182500,215652570,5430,5430,5430,5430,0
20240403,182400,215652570,5430,5430,5430,5430,0
20240403,182300,215652570,5430,5430,5430,5430,0
20240403,182200,215652570,5430,5430,5430,5430,0
20240403,182100,215652570,5430,5430,5430,5430,0
20240403,182000,215652570,5430,5430,5430,5430,0
20240403,181900,215652570,5430,5430,5430,5430,0
20240403,181800,215652570,5430,5430,5430,5430,0
20240403,181700,215652570,5430,5430,5430,5430,0
20240403,181600,215652570,5430,5430,5430,5430,0
20240403,181500,215652570,5430,5430,5430,5430,0
20240403,181400,215652570,5430,5430,5430,5430,0
20240403,181300,215652570,5430,5430,5430,5430,0
20240403,181200,215652570,5430,5430,5430,5430,0
20240403,181100,215652570,5430,5430,5430,5430,0
20240403,181000,215652570,5430,5430,5430,5430,0
20240403,180900,215652570,5430,5430,5430,5430,0
20240403,180800,215652570,5430,5430,5430,5430,0
20240403,180700,215652570,5430,5430,5430,5430,0
20240403,180600,215652570,5430,5430,5430,5430,0
20240403,180500,215652570,5430,5430,5430,5430,0
20240403,180400,215652570,5430,5430,5430,5430,0
20240403,180300,215652570,5430,5430,5430,5430,0
20240403,180200,215652570,5430,5430,5430,5430,3643
20240403,180100,215652570,5430,5430,5430,5430,0
20240403,180000,215652570,5430,5430,5430,5430,0
20240403,175900,215652570,5430,5430,5430,5430,0
20240403,175800,215652570,5430,5430,5430,5430,0
20240403,175700,215652570,5430,5430,5430,5430,0
20240403,175600,215652570,5430,5430,5430,5430,0
20240403,175500,215652570,5430,5430,5430,5430,0
20240403,175400,215652570,5430,5430,5430,5430,0
20240403,175300,215652570,5430,5430,5430,5430,0
20240403,175200,215652570,5430,5430,5430,5430,0
20240403,175100,215652570,5430,5430,5430,5430,0
20240403,175000,215652570,5430,5430,5430,5430,0
20240403,174900,215652570,5430,5430,5430,5430,0
20240403,174800,215652570,5430,5430,5430,5430,0
20240403,174700,215652570,5430,5430,5430,5430,0
20240403,174600,215652570,5430,5430,5430,5430,0
20240403,174500,215652570,5430,5430,5430,5430,0
20240403,174400,215652570,5430,5430,5430,5430,0
20240403,174300,215652570,5430,5430,5430,5430,0
20240403,174200,215652570,5430,5430,5430,5430,0
20240403,174100,215652570,5430,5430,5430,5430,0
20240403,174000,215652570,5430,5430,5430,5430,0
20240403,173900,215652570,5430,5430,5430,5430,0
20240403,173800,215652570,5430,5430,5430,5430,0
20240403,173700,215652570,5430,5430,5430,5430,0
20240403,173600,215652570,5430,5430,5430,5430,0
20240403,173500,215652570,5430,5430,5430,5430,0
20240403,173400,215652570,5430,5430,5430,5430,0
20240403,173300,215652570,5430,5430,5430,5430,0
20240403,173200,215652570,5430,5430,5430,5430,3643
20240403,173100,215652570,5430,5430,5430,5430,0
20240403,173000,215652570,5430,5430,5430,5430,0
20240403,172900,215652570,5430,5430,5430,5430,0
20240403,172800,215652570,5430,5430,5430,5430,0
20240403,172700,215652570,5430,5430,5430,5430,0
20240403,172600,215652570,5430,5430,5430,5430,0
20240403,172500,215652570,5430,5430,5430,5430,0
20240403,172400,215652570,5430,5430,5430,5430,0
20240403,172300,215652570,5430,5430,5430,5430,0
20240403,172200,215652570,5430,5430,5430,5430,0
20240403,172100,215652570,5430,5430,5430,5430,0
20240403,172000,215652570,5430,5430,5430,5430,0
20240403,171900,215652570,5430,5430,5430,5430,0
20240403,171800,215652570,5430,5430,5430,5430,0
20240403,171700,215652570,5430,5430,5430,5430,0
20240403,171600,215652570,5430,5430,5430,5430,0
20240403,171500,215652570,5430,5430,5430,5430,0
20240403,171400,215652570,5430,5430,5430,5430,0
20240403,171300,215652570,5430,5430,5430,5430,0
20240403,171200,215652570,5430,5430,5430,5430,0
20240403,171100,215652570,5430,5430,5430,5430,0
20240403,171000,215652570,5430,5430,5430,5430,0
20240403,170900,215652570,5430,5430,5430,5430,0
20240403,170800,215652570,5430,5430,5430,5430,0
20240403,170700,215652570,5430,5430,5430,5430,0
20240403,170600,215652570,5430,5430,5430,5430,0
20240403,170500,215652570,5430,5430,5430,5430,0
20240403,170400,215652570,5430,5430,5430,5430,0
20240403,170300,215652570,5430,5430,5430,5430,0
20240403,170200,215652570,5430,5430,5430,5430,3643
20240403,170100,215652570,5430,5430,5430,5430,0
20240403,170000,215652570,5430,5430,5430,5430,0
20240403,165900,215652570,5430,5430,5430,5430,0
20240403,165800,215652570,5430,5430,5430,5430,0
20240403,165700,215652570,5430,5430,5430,5430,0
20240403,165600,215652570,5430,5430,5430,5430,0
20240403,165500,215652570,5430,5430,5430,5430,0
20240403,165400,215652570,5430,5430,5430,5430,0
20240403,165300,215652570,5430,5430,5430,5430,0
20240403,165200,215652570,5430,5430,5430,5430,0
20240403,165100,215652570,5430,5430,5430,5430,0
20240403,165000,215652570,5430,5430,5430,5430,0
20240403,164900,215652570,5430,5430,5430,5430,0
20240403,164800,215652570,5430,5430,5430,5430,0
20240403,164700,215652570,5430,5430,5430,5430,0
20240403,164600,215652570,5430,5430,5430,5430,0
20240403,164500,215652570,5430,5430,5430,5430,0
20240403,164400,215652570,5430,5430,5430,5430,0
20240403,164300,215652570,5430,5430,5430,5430,0
20240403,164200,215652570,5430,5430,5430,5430,0
20240403,164100,215652570,5430,5430,5430,5430,0
20240403,164000,215652570,5430,5430,5430,5430,0
20240403,163900,215652570,5430,5430,5430,5430,0
20240403,163800,215652570,5430,5430,5430,5430,0
20240403,163700,215652570,5430,5430,5430,5430,0
20240403,163600,215652570,5430,5430,5430,5430,0
20240403,163500,215652570,5430,5430,5430,5430,0
20240403,163400,215652570,5430,5430,5430,5430,0
20240403,163300,215652570,5430,5430,5430,5430,0
20240403,163200,215652570,5430,5430,5430,5430,3643
20240403,163100,215652570,5430,5430,5430,5430,0
20240403,163000,215652570,5430,5430,5430,5430,0
20240403,162900,215652570,5430,5430,5430,5430,0
20240403,162800,215652570,5430,5430,5430,5430,0
20240403,162700,215652570,5430,5430,5430,5430,0
20240403,162600,215652570,5430,5430,5430,5430,0
20240403,162500,215652570,5430,5430,5430,5430,0
20240403,162400,215652570,5430,5430,5430,5430,0
20240403,162300,215652570,5430,5430,5430,5430,0
20240403,162200,215652570,5430,5430,5430,5430,0
20240403,162100,215652570,5430,5430,5430,5430,0
20240403,162000,215652570,5430,5430,5430,5430,0
20240403,161900,215652570,5430,5430,5430,5430,0
20240403,161800,215652570,5430,5430,5430,5430,0
20240403,161700,215652570,5430,5430,5430,5430,0
20240403,161600,215652570,5430,5430,5430,5430,0
20240403,161500,215652570,5430,5430,5430,5430,0
20240403,161400,215652570,5430,5430,5430,5430,0
20240403,161300,215652570,5430,5430,5430,5430,0
20240403,161200,215652570,5430,5430,5430,5430,0
20240403,161100,215652570,5430,5430,5430,5430,0
20240403,161000,215652570,5430,5430,5430,5430,0
20240403,160900,215652570,5430,5430,5430,5430,0
20240403,160800,215652570,5430,5430,5430,5430,0
20240403,160700,215652570,5430,5430,5430,5430,0
20240403,160600,215652570,5430,5430,5430,5430,0
20240403,160500,215652570,5430,5430,5430,5430,0
20240403,160400,215652570,5430,5430,5430,5430,0
20240403,160300,215652570,5430,5430,5430,5430,0
20240403,160200,215652570,5430,5430,5430,5430,3643
20240403,160100,215652570,5430,5430,5430,5430,0
20240403,160000,215652570,5430,5430,5430,5430,0
20240403,155900,215652570,5430,5430,5430,5430,0
20240403,155800,215652570,5430,5430,5430,5430,0
20240403,155700,215652570,5430,5430,5430,5430,0
20240403,155600,215652570,5430,5430,5430,5430,0
20240403,155500,215652570,5430,5430,5430,5430,0
20240403,155400,215652570,5430,5430,5430,5430,0
20240403,155300,215652570,5430,5430,5430,5430,0
20240403,155200,215652570,5430,5430,5430,5430,0
20240403,155100,215652570,5430,5430,5430,5430,0
20240403,155000,215652570,5430,5430,5430,5430,0
20240403,154900,215652570,5430,5430,5430,5430,0
20240403,154800,215652570,5430,5430,5430,5430,0
20240403,154700,215652570,5430,5430,5430,5430,0
20240403,154600,215652570,5430,5430,5430,5430,0
20240403,154500,215652570,5430,5430,5430,5430,0
20240403,154400,215652570,5430,5430,5430,5430,0
20240403,154300,215652570,5430,5430,5430,5430,0
20240403,154200,215652570,5430,5430,5430,5430,0
20240403,154100,215652570,5430,5430,5430,5430,0
20240403,154000,215652570,5430,5430,5430,5430,0
20240403,153900,215652570,5430,5430,5430,5430,0
20240403,153800,215652570,5430,5430,5430,5430,0
20240403,153700,215652570,5430,5430,5430,5430,0
20240403,153600,215652570,5430,5430,5430,5430,0
20240403,153500,215652570,5430,5430,5430,5430,0
20240403,153400,215652570,5430,5430,5430,5430,0
20240403,153300,215652570,5430,5430,5430,5430,0
20240403,153200,215652570,5430,5430,5430,5430,3643
20240403,153100,215652570,5430,5430,5430,5430,0
20240403,153000,215652570,5430,5430,5430,5430,3643
20240403,152900,195871080,5480,5480,5480,5480,0
20240403,152800,195871080,5480,5480,5480,5480,0
20240403,152700,195871080,5480,5480,5480,5480,0
20240403,152600,195871080,5480,5480,5480,5480,0
20240403,152500,195871080,5480,5480,5480,5480,0
20240403,152400,195871080,5480,5480,5480,5480,0
20240403,152300,195871080,5480,5480,5480,5480,0
20240403,152200,195871080,5480,5480,5480,5480,0
20240403,152100,195871080,5480,5480,5480,5480,0
20240403,152000,195871080,5480,5480,5480,5480,0
20240403,151900,195871080,5480,5480,5480,5480,77
20240403,151800,195449120,5480,5480,5480,5480,0
20240403,151700,195449120,5480,5480,5480,5480,0
20240403,151600,195449120,5480,5480,5480,5480,1
20240403,151500,195443640,5440,5440,5440,5440,514
20240403,151400,192647480,5450,5450,5450,5450,0
20240403,151300,192647480,5450,5450,5450,5450,0
20240403,151200,192647480,5450,5450,5450,5450,2229
20240403,151100,180499430,5480,5480,5480,5480,0
20240403,151000,180499430,5480,5460,5480,5460,112
20240403,150900,179887890,5480,5470,5480,5470,16
20240403,150800,179800360,5470,5470,5470,5470,0
20240403,150700,179800360,5470,5470,5470,5470,0
20240403,150600,179800360,5470,5470,5470,5470,1
20240403,150500,179794890,5450,5450,5450,5450,0
20240403,150400,179794890,5450,5470,5470,5450,211
20240403,150300,178644920,5470,5470,5470,5470,0
20240403,150200,178644920,5470,5470,5470,5470,1
20240403,150100,178639450,5470,5470,5470,5470,0
20240403,150000,178639450,5470,5470,5470,5470,1
20240403,145900,178633980,5470,5470,5470,5470,1
20240403,145800,178628510,5470,5470,5470,5470,0
20240403,145700,178628510,5470,5470,5470,5470,1
20240403,145600,178623040,5470,5470,5470,5470,0
20240403,145500,178623040,5470,5470,5470,5470,0
20240403,145400,178623040,5470,5470,5470,5470,1
20240403,145300,178617570,5470,5470,5470,5470,0
20240403,145200,178617570,5470,5470,5470,5470,302
20240403,145100,176965630,5470,5450,5470,5450,26
20240403,145000,176823910,5470,5470,5470,5470,1
20240403,144900,176818440,5470,5470,5470,5470,4
20240403,144800,176796560,5470,5470,5470,5470,0
20240403,144700,176796560,5470,5460,5470,5460,694
20240403,144600,173007310,5470,5470,5470,5470,1
20240403,144500,173001840,5470,5470,5470,5470,101
20240403,144400,172449370,5470,5470,5470,5470,0
20240403,144300,172449370,5470,5470,5470,5470,0
20240403,144200,172449370,5470,5470,5470,5470,0
20240403,144100,172449370,5470,5470,5470,5470,0
20240403,144000,172449370,5470,5470,5470,5470,0
20240403,143900,172449370,5470,5470,5470,5470,1
20240403,143800,172443900,5470,5470,5470,5470,0
20240403,143700,172443900,5470,5470,5470,5470,1
20240403,143600,172438430,5470,5470,5470,5470,1
20240403,143500,172432960,5470,5470,5470,5470,1
20240403,143400,172427490,5470,5470,5470,5470,1
20240403,143300,172422020,5470,5470,5470,5470,73
20240403,143200,172022710,5470,5470,5470,5470,0
20240403,143100,172022710,5470,5470,5470,5470,0
20240403,143000,172022710,5470,5470,5470,5470,0
20240403,142900,172022710,5470,5470,5470,5470,0
20240403,142800,172022710,5470,5470,5470,5470,0
20240403,142700,172022710,5470,5470,5470,5470,0
20240403,142600,172022710,5470,5470,5470,5470,0
20240403,142500,172022710,5470,5470,5470,5470,0
20240403,142400,172022710,5470,5470,5470,5470,0
20240403,142300,172022710,5470,5470,5470,5470,0
20240403,142200,172022710,5470,5470,5470,5470,0
20240403,142100,172022710,5470,5470,5470,5470,0
20240403,142000,172022710,5470,5470,5470,5470,0
20240403,141900,172022710,5470,5470,5470,5470,0
20240403,141800,172022710,5470,5470,5470,5470,0
20240403,141700,172022710,5470,5470,5470,5470,0
20240403,141600,172022710,5470,5470,5470,5470,0
20240403,141500,172022710,5470,5470,5470,5470,1
20240403,141400,172017240,5460,5470,5470,5450,253
20240403,141300,170638320,5480,5460,5480,5460,2
20240403,141200,170627380,5480,5480,5480,5480,1
20240403,141100,170621900,5450,5450,5450,5450,102
20240403,141000,170066000,5450,5460,5460,5450,1966
20240403,140900,159351290,5480,5480,5480,5480,0
20240403,140800,159351290,5480,5460,5480,5460,1001
20240403,140700,153885810,5480,5470,5480,5460,1878
20240403,140600,143631900,5480,5470,5480,5470,216
20240403,140500,142450370,5480,5460,5480,5460,125
20240403,140400,141767850,5460,5460,5460,5460,1
20240403,140300,141762390,5460,5460,5460,5460,17
20240403,140200,141669570,5460,5460,5460,5460,1
20240403,140100,141664110,5460,5460,5460,5460,1
20240403,140000,141658650,5460,5460,5460,5460,100
20240403,135900,141112650,5460,5460,5460,5460,0
20240403,135800,141112650,5460,5460,5460,5460,0
20240403,135700,141112650,5460,5460,5460,5460,1
20240403,135600,141107190,5460,5460,5460,5460,0
20240403,135500,141107190,5460,5460,5460,5460,1
20240403,135400,141101730,5460,5460,5460,5460,1
20240403,135300,141096270,5460,5460,5460,5460,0
20240403,135200,141096270,5460,5460,5460,5460,1
20240403,135100,141090810,5460,5460,5460,5460,1
20240403,135000,141085350,5460,5460,5460,5460,1
20240403,134900,141079890,5460,5460,5460,5460,101
20240403,134800,140528430,5460,5460,5460,5460,7
20240403,134700,140490210,5460,5460,5460,5460,0
20240403,134600,140490210,5460,5460,5460,5460,0
20240403,134500,140490210,5460,5460,5460,5460,0
20240403,134400,140490210,5460,5460,5460,5460,0
20240403,134300,140490210,5460,5460,5460,5460,0
20240403,134200,140490210,5460,5460,5460,5460,1
20240403,134100,140484750,5450,5450,5450,5450,0
20240403,134000,140484750,5450,5450,5450,5450,0
20240403,133900,140484750,5450,5450,5450,5450,0
20240403,133800,140484750,5450,5450,5450,5450,0
20240403,133700,140484750,5450,5450,5450,5450,0
20240403,133600,140484750,5450,5450,5450,5450,0
20240403,133500,140484750,5450,5450,5450,5450,0
20240403,133400,140484750,5450,5450,5450,5450,0
20240403,133300,140484750,5450,5450,5450,5450,0
20240403,133200,140484750,5450,5450,5450,5450,0
20240403,133100,140484750,5450,5450,5450,5450,0
20240403,133000,140484750,5450,5450,5450,5450,317
20240403,132900,138757100,5450,5450,5450,5450,0
20240403,132800,138757100,5450,5450,5450,5450,0
20240403,132700,138757100,5450,5450,5450,5450,0
20240403,132600,138757100,5450,5450,5450,5450,0
20240403,132500,138757100,5450,5450,5450,5450,0
20240403,132400,138757100,5450,5450,5450,5450,0
20240403,132300,138757100,5450,5450,5450,5450,0
20240403,132200,138757100,5450,5450,5450,5450,0
20240403,132100,138757100,5450,5450,5450,5450,0
20240403,132000,138757100,5450,5450,5450,5450,0
20240403,131900,138757100,5450,5450,5450,5450,0
20240403,131800,138757100,5450,5450,5450,5450,0
20240403,131700,138757100,5450,5450,5450,5450,270
20240403,131600,137285600,5460,5460,5460,5460,0
20240403,131500,137285600,5460,5460,5460,5460,0
20240403,131400,137285600,5460,5460,5460,5460,2
20240403,131300,137274680,5460,5460,5460,5460,0
20240403,131200,137274680,5460,5460,5460,5460,0
20240403,131100,137274680,5460,5460,5460,5460,0
20240403,131000,137274680,5460,5460,5460,5460,0
20240403,130900,137274680,5460,5460,5460,5460,0
20240403,130800,137274680,5460,5460,5460,5460,0
20240403,130700,137274680,5460,5460,5460,5460,0
20240403,130600,137274680,5460,5460,5460,5460,0
20240403,130500,137274680,5460,5460,5460,5460,0
20240403,130400,137274680,5460,5460,5460,5460,0
20240403,130300,137274680,5460,5460,5460,5460,20
20240403,130200,137165480,5450,5450,5450,5450,0
20240403,130100,137165480,5450,5450,5450,5450,0
20240403,130000,137165480,5450,5450,5450,5450,423
20240403,125900,134860130,5450,5450,5450,5450,10
20240403,125800,134805630,5450,5450,5450,5450,0
20240403,125700,134805630,5450,5450,5450,5450,0
20240403,125600,134805630,5450,5450,5450,5450,0
20240403,125500,134805630,5450,5450,5450,5450,0
20240403,125400,134805630,5450,5450,5450,5450,1
20240403,125300,134800180,5450,5450,5450,5450,1
20240403,125200,134794730,5450,5450,5450,5450,1
20240403,125100,134789280,5450,5450,5450,5450,1
20240403,125000,134783830,5450,5450,5450,5450,1
20240403,124900,134778380,5450,5450,5450,5450,2
20240403,124800,134767480,5450,5450,5450,5450,1
20240403,124700,134762030,5450,5450,5450,5450,1
20240403,124600,134756580,5430,5430,5430,5430,0
20240403,124500,134756580,5430,5430,5430,5430,0
20240403,124400,134756580,5430,5430,5430,5430,0
20240403,124300,134756580,5430,5460,5460,5430,5
20240403,124200,134729310,5460,5460,5460,5460,7
20240403,124100,134691090,5460,5460,5460,5460,14
20240403,124000,134614650,5460,5460,5460,5460,0
20240403,123900,134614650,5460,5460,5460,5460,0
20240403,123800,134614650,5460,5460,5460,5460,33
20240403,123700,134434470,5460,5460,5460,5460,0
20240403,123600,134434470,5460,5460,5460,5460,0
20240403,123500,134434470,5460,5460,5460,5460,0
20240403,123400,134434470,5460,5460,5460,5460,0
20240403,123300,134434470,5460,5460,5460,5460,0
20240403,123200,134434470,5460,5460,5460,5460,0
20240403,123100,134434470,5460,5460,5460,5460,1
20240403,123000,134429010,5430,5450,5450,5430,5500
20240403,122900,104557410,5450,5450,5450,5450,764
20240403,122800,100393610,5490,5490,5490,5490,0
20240403,122700,100393610,5490,5490,5490,5490,0
20240403,122600,100393610,5490,5490,5490,5490,0
20240403,122500,100393610,5490,5490,5490,5490,0
20240403,122400,100393610,5490,5490,5490,5490,10
20240403,122300,100338710,5490,5490,5490,5490,0
20240403,122200,100338710,5490,5490,5490,5490,0
20240403,122100,100338710,5490,5490,5490,5490,0
20240403,122000,100338710,5490,5490,5490,5490,0
20240403,121900,100338710,5490,5490,5490,5490,0
20240403,121800,100338710,5490,5490,5490,5490,10
20240403,121700,100283810,5490,5490,5490,5490,0
20240403,121600,100283810,5490,5490,5490,5490,0
20240403,121500,100283810,5490,5490,5490,5490,0
20240403,121400,100283810,5490,5490,5490,5490,0
20240403,121300,100283810,5490,5490,5490,5490,0
20240403,121200,100283810,5490,5490,5490,5490,8
20240403,121100,100239890,5480,5480,5480,5480,0
20240403,121000,100239890,5480,5480,5480,5480,0
20240403,120900,100239890,5480,5480,5480,5480,0
20240403,120800,100239890,5480,5480,5480,5480,790
20240403,120700,95910690,5490,5490,5490,5490,0
20240403,120600,95910690,5490,5490,5490,5490,10
20240403,120500,95855790,5490,5490,5490,5490,0
20240403,120400,95855790,5490,5490,5490,5490,40
20240403,120300,95636190,5490,5490,5490,5490,0
20240403,120200,95636190,5490,5490,5490,5490,1
20240403,120100,95630700,5490,5490,5490,5490,0
20240403,120000,95630700,5490,5500,5500,5490,50
20240403,115900,95356100,5500,5500,5500,5500,0
20240403,115800,95356100,5500,5500,5500,5500,200
20240403,115700,94256100,5450,5450,5450,5450,0
20240403,115600,94256100,5450,5450,5450,5450,0
20240403,115500,94256100,5450,5450,5450,5450,1
20240403,115400,94250650,5490,5490,5490,5490,10
20240403,115300,94195750,5480,5480,5480,5480,0
20240403,115200,94195750,5480,5480,5480,5480,0
20240403,115100,94195750,5480,5480,5480,5480,0
20240403,115000,94195750,5480,5480,5480,5480,0
20240403,114900,94195750,5480,5480,5480,5480,425
20240403,114800,91866750,5480,5480,5480,5480,109
20240403,114700,91269430,5480,5480,5480,5480,0
20240403,114600,91269430,5480,5480,5480,5480,34
20240403,114500,91083110,5480,5480,5480,5480,0
20240403,114400,91083110,5480,5480,5480,5480,0
20240403,114300,91083110,5480,5480,5480,5480,0
20240403,114200,91083110,5480,5480,5480,5480,10
20240403,114100,91028310,5480,5480,5480,5480,0
20240403,114000,91028310,5480,5480,5480,5480,0
20240403,113900,91028310,5480,5480,5480,5480,0
20240403,113800,91028310,5480,5480,5480,5480,0
20240403,113700,91028310,5480,5480,5480,5480,0
20240403,113600,91028310,5480,5480,5480,5480,10
20240403,113500,90973510,5480,5480,5480,5480,0
20240403,113400,90973510,5480,5480,5480,5480,0
20240403,113300,90973510,5480,5480,5480,5480,0
20240403,113200,90973510,5480,5480,5480,5480,0
20240403,113100,90973510,5480,5480,5480,5480,1
20240403,113000,90968030,5460,5460,5460,5460,10
20240403,112900,90913430,5450,5470,5470,5450,1139
20240403,112800,84705850,5480,5480,5480,5480,0
20240403,112700,84705850,5480,5480,5480,5480,0
20240403,112600,84705850,5480,5480,5480,5480,0
20240403,112500,84705850,5480,5480,5480,5480,0
20240403,112400,84705850,5480,5480,5480,5480,1
20240403,112300,84700370,5460,5460,5460,5460,1
20240403,112200,84694910,5480,5480,5480,5480,0
20240403,112100,84694910,5480,5480,5480,5480,0
20240403,112000,84694910,5480,5480,5480,5480,0
20240403,111900,84694910,5480,5480,5480,5480,1
20240403,111800,84689430,5490,5470,5490,5470,41
20240403,111700,84465140,5460,5460,5460,5460,253
20240403,111600,83083760,5500,5500,5500,5500,0
20240403,111500,83083760,5500,5500,5500,5500,0
20240403,111400,83083760,5500,5500,5500,5500,0
20240403,111300,83083760,5500,5500,5500,5500,1
20240403,111200,83078260,5470,5470,5470,5470,0
20240403,111100,83078260,5470,5470,5470,5470,0
20240403,111000,83078260,5470,5500,5500,5470,1003
20240403,110900,77561850,5500,5500,5500,5500,0
20240403,110800,77561850,5500,5500,5500,5500,0
20240403,110700,77561850,5500,5500,5500,5500,0
20240403,110600,77561850,5500,5500,5500,5500,40
20240403,110500,77341850,5500,5500,5500,5500,1
20240403,110400,77336350,5470,5470,5470,5470,0
20240403,110300,77336350,5470,5470,5470,5470,0
20240403,110200,77336350,5470,5470,5470,5470,0
20240403,110100,77336350,5470,5470,5470,5470,0
20240403,110000,77336350,5470,5480,5480,5470,244
20240403,105900,75999260,5500,5500,5500,5500,0
20240403,105800,75999260,5500,5500,5500,5500,0
20240403,105700,75999260,5500,5500,5500,5500,0
20240403,105600,75999260,5500,5500,5500,5500,1
20240403,105500,75993760,5500,5500,5500,5500,0
20240403,105400,75993760,5500,5500,5500,5480,41
20240403,105300,75768280,5500,5500,5500,5500,200
20240403,105200,74668280,5500,5490,5500,5480,601
20240403,105100,71363910,5490,5490,5490,5490,200
20240403,105000,70265910,5490,5480,5490,5480,400
20240403,104900,68072010,5480,5460,5480,5460,444
20240403,104800,65645370,5470,5460,5470,5460,201
20240403,104700,64547900,5460,5440,5460,5440,2139
20240403,104600,52901690,5430,5430,5430,5430,585
20240403,104500,49725140,5430,5430,5430,5430,200
20240403,104400,48639140,5430,5430,5430,5430,100
20240403,104300,48096140,5430,5430,5430,5430,101
20240403,104200,47547710,5430,5430,5430,5430,141
20240403,104100,46782080,5430,5430,5430,5430,1
20240403,104000,46776650,5430,5430,5430,5430,1
20240403,103900,46771220,5420,5420,5420,5420,38
20240403,103800,46565260,5420,5420,5420,5420,0
20240403,103700,46565260,5420,5420,5420,5420,11
20240403,103600,46505640,5420,5420,5420,5420,1
20240403,103500,46500220,5420,5430,5430,5420,338
20240403,103400,44665550,5440,5440,5440,5440,1
20240403,103300,44660110,5440,5440,5440,5440,1
20240403,103200,44654670,5440,5440,5440,5440,1
20240403,103100,44649230,5440,5440,5440,5440,0
20240403,103000,44649230,5440,5440,5440,5440,41
20240403,102900,44426190,5440,5440,5440,5440,1
20240403,102800,44420750,5430,5430,5430,5430,0
20240403,102700,44420750,5430,5430,5430,5430,0
20240403,102600,44420750,5430,5430,5430,5430,0
20240403,102500,44420750,5430,5430,5430,5430,0
20240403,102400,44420750,5430,5430,5430,5430,0
20240403,102300,44420750,5430,5430,5430,5430,1
20240403,102200,44415320,5430,5430,5430,5430,251
20240403,102100,43052390,5430,5430,5430,5430,0
20240403,102000,43052390,5430,5430,5430,5430,0
20240403,101900,43052390,5430,5430,5430,5430,1
20240403,101800,43046960,5440,5440,5440,5440,0
20240403,101700,43046960,5440,5440,5440,5440,0
20240403,101600,43046960,5440,5440,5440,5440,0
20240403,101500,43046960,5440,5440,5440,5440,5
20240403,101400,43019760,5420,5420,5420,5420,0
20240403,101300,43019760,5420,5420,5420,5420,0
20240403,101200,43019760,5420,5420,5420,5420,1
20240403,101100,43014340,5440,5420,5440,5410,351
20240403,101000,41112860,5440,5440,5440,5440,0
20240403,100900,41112860,5440,5440,5440,5440,0
20240403,100800,41112860,5440,5440,5440,5440,1
20240403,100700,41107420,5440,5440,5440,5440,0
20240403,100600,41107420,5440,5440,5440,5440,0
20240403,100500,41107420,5440,5440,5440,5440,0
20240403,100400,41107420,5440,5440,5440,5440,2
20240403,100300,41096540,5440,5440,5440,5440,7
20240403,100200,41058460,5440,5440,5440,5440,10
20240403,100100,41004060,5440,5440,5440,5440,20
20240403,100000,40895260,5440,5440,5440,5440,0
20240403,095900,40895260,5440,5440,5440,5440,19
20240403,095800,40791900,5430,5430,5430,5430,0
20240403,095700,40791900,5430,5430,5430,5430,2
20240403,095600,40781040,5430,5430,5430,5430,2
20240403,095500,40770180,5430,5400,5430,5400,502
20240403,095400,38059320,5400,5420,5430,5400,2851
20240403,095300,22662580,5430,5430,5430,5430,57
20240403,095200,22353070,5420,5420,5420,5420,0
20240403,095100,22353070,5420,5420,5420,5420,10
20240403,095000,22298870,5420,5420,5420,5420,0
20240403,094900,22298870,5420,5420,5420,5420,0
20240403,094800,22298870,5420,5420,5420,5420,283
20240403,094700,20765010,5430,5430,5430,5430,0
20240403,094600,20765010,5430,5430,5430,5430,0
20240403,094500,20765010,5430,5430,5430,5430,0
20240403,094400,20765010,5430,5430,5430,5430,0
20240403,094300,20765010,5430,5430,5430,5430,0
20240403,094200,20765010,5430,5430,5430,5430,0
20240403,094100,20765010,5430,5430,5430,5430,0
20240403,094000,20765010,5430,5430,5430,5430,36
20240403,093900,20569530,5440,5440,5440,5440,0
20240403,093800,20569530,5440,5440,5440,5440,0
20240403,093700,20569530,5440,5440,5440,5440,0
20240403,093600,20569530,5440,5440,5440,5440,0
20240403,093500,20569530,5440,5440,5440,5440,110
20240403,093400,19971130,5400,5400,5400,5400,0
20240403,093300,19971130,5400,5430,5430,5400,592
20240403,093200,16769250,5410,5410,5410,5410,0
20240403,093100,16769250,5410,5440,5440,5410,1240
20240403,093000,10045660,5450,5450,5450,5450,269
20240403,092900,8579610,5470,5470,5470,5470,0
20240403,092800,8579610,5470,5470,5470,5470,5
20240403,092700,8552260,5470,5470,5470,5470,0
20240403,092600,8552260,5470,5470,5470,5470,0
20240403,092500,8552260,5470,5470,5470,5470,0
20240403,092400,8552260,5470,5470,5470,5470,20
20240403,092300,8442860,5470,5470,5470,5470,0
20240403,092200,8442860,5470,5470,5470,5470,0
20240403,092100,8442860,5470,5470,5470,5470,0
20240403,092000,8442860,5470,5470,5470,5470,1
20240403,091900,8437390,5430,5430,5430,5430,0
20240403,091800,8437390,5430,5430,5430,5430,2
20240403,091700,8426530,5500,5500,5500,5500,0
20240403,091600,8426530,5500,5500,5500,5500,0
20240403,091500,8426530,5500,5500,5500,5500,0
20240403,091400,8426530,5500,5500,5500,5500,0
20240403,091300,8426530,5500,5480,5500,5480,7
20240403,091200,8388100,5430,5450,5450,5430,177
20240403,091100,7426910,5480,5480,5480,5480,8
20240403,091000,7383070,5480,5480,5480,5480,0
20240403,090900,7383070,5480,5480,5480,5480,3
20240403,090800,7366630,5480,5480,5480,5480,3
20240403,090700,7350190,5490,5490,5490,5490,1
20240403,090600,7344700,5450,5450,5450,5450,0
20240403,090500,7344700,5450,5450,5450,5450,0
20240403,090400,7344700,5450,5450,5450,5450,0
20240403,090300,7344700,5450,5450,5450,5450,0
20240403,090200,7344700,5450,5450,5450,5450,1
20240403,090100,7339250,5520,5460,5520,5450,650
20240403,090000,3795400,5450,5550,5550,5450,694