stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,203700,451438220,3110,3110,3110,3110,970
20240404,203600,451438220,3110,3110,3110,3110,0
20240404,203500,451438220,3110,3110,3110,3110,0
20240404,203400,451438220,3110,3110,3110,3110,0
20240404,203300,451438220,3110,3110,3110,3110,0
20240404,203200,451438220,3110,3110,3110,3110,0
20240404,203100,451438220,3110,3110,3110,3110,0
20240404,203000,451438220,3110,3110,3110,3110,0
20240404,202900,451438220,3110,3110,3110,3110,0
20240404,202800,451438220,3110,3110,3110,3110,0
20240404,202700,451438220,3110,3110,3110,3110,0
20240404,202600,451438220,3110,3110,3110,3110,0
20240404,202500,451438220,3110,3110,3110,3110,0
20240404,202400,451438220,3110,3110,3110,3110,0
20240404,202300,451438220,3110,3110,3110,3110,0
20240404,202200,451438220,3110,3110,3110,3110,0
20240404,202100,451438220,3110,3110,3110,3110,0
20240404,202000,451438220,3110,3110,3110,3110,0
20240404,201900,451438220,3110,3110,3110,3110,0
20240404,201800,451438220,3110,3110,3110,3110,0
20240404,201700,451438220,3110,3110,3110,3110,0
20240404,201600,451438220,3110,3110,3110,3110,0
20240404,201500,451438220,3110,3110,3110,3110,0
20240404,201400,451438220,3110,3110,3110,3110,0
20240404,201300,451438220,3110,3110,3110,3110,0
20240404,201200,451438220,3110,3110,3110,3110,0
20240404,201100,451438220,3110,3110,3110,3110,0
20240404,201000,451438220,3110,3110,3110,3110,0
20240404,200900,451438220,3110,3110,3110,3110,0
20240404,200800,451438220,3110,3110,3110,3110,0
20240404,200700,451438220,3110,3110,3110,3110,970
20240404,200600,451438220,3110,3110,3110,3110,0
20240404,200500,451438220,3110,3110,3110,3110,0
20240404,200400,451438220,3110,3110,3110,3110,0
20240404,200300,451438220,3110,3110,3110,3110,0
20240404,200200,451438220,3110,3110,3110,3110,0
20240404,200100,451438220,3110,3110,3110,3110,0
20240404,200000,451438220,3110,3110,3110,3110,0
20240404,195900,451438220,3110,3110,3110,3110,0
20240404,195800,451438220,3110,3110,3110,3110,0
20240404,195700,451438220,3110,3110,3110,3110,0
20240404,195600,451438220,3110,3110,3110,3110,0
20240404,195500,451438220,3110,3110,3110,3110,0
20240404,195400,451438220,3110,3110,3110,3110,0
20240404,195300,451438220,3110,3110,3110,3110,0
20240404,195200,451438220,3110,3110,3110,3110,0
20240404,195100,451438220,3110,3110,3110,3110,0
20240404,195000,451438220,3110,3110,3110,3110,0
20240404,194900,451438220,3110,3110,3110,3110,0
20240404,194800,451438220,3110,3110,3110,3110,0
20240404,194700,451438220,3110,3110,3110,3110,0
20240404,194600,451438220,3110,3110,3110,3110,0
20240404,194500,451438220,3110,3110,3110,3110,0
20240404,194400,451438220,3110,3110,3110,3110,0
20240404,194300,451438220,3110,3110,3110,3110,0
20240404,194200,451438220,3110,3110,3110,3110,0
20240404,194100,451438220,3110,3110,3110,3110,0
20240404,194000,451438220,3110,3110,3110,3110,0
20240404,193900,451438220,3110,3110,3110,3110,0
20240404,193800,451438220,3110,3110,3110,3110,0
20240404,193700,451438220,3110,3110,3110,3110,970
20240404,193600,451438220,3110,3110,3110,3110,0
20240404,193500,451438220,3110,3110,3110,3110,0
20240404,193400,451438220,3110,3110,3110,3110,0
20240404,193300,451438220,3110,3110,3110,3110,0
20240404,193200,451438220,3110,3110,3110,3110,0
20240404,193100,451438220,3110,3110,3110,3110,0
20240404,193000,451438220,3110,3110,3110,3110,0
20240404,192900,451438220,3110,3110,3110,3110,0
20240404,192800,451438220,3110,3110,3110,3110,0
20240404,192700,451438220,3110,3110,3110,3110,0
20240404,192600,451438220,3110,3110,3110,3110,0
20240404,192500,451438220,3110,3110,3110,3110,0
20240404,192400,451438220,3110,3110,3110,3110,0
20240404,192300,451438220,3110,3110,3110,3110,0
20240404,192200,451438220,3110,3110,3110,3110,0
20240404,192100,451438220,3110,3110,3110,3110,0
20240404,192000,451438220,3110,3110,3110,3110,0
20240404,191900,451438220,3110,3110,3110,3110,0
20240404,191800,451438220,3110,3110,3110,3110,0
20240404,191700,451438220,3110,3110,3110,3110,0
20240404,191600,451438220,3110,3110,3110,3110,0
20240404,191500,451438220,3110,3110,3110,3110,0
20240404,191400,451438220,3110,3110,3110,3110,0
20240404,191300,451438220,3110,3110,3110,3110,0
20240404,191200,451438220,3110,3110,3110,3110,0
20240404,191100,451438220,3110,3110,3110,3110,0
20240404,191000,451438220,3110,3110,3110,3110,0
20240404,190900,451438220,3110,3110,3110,3110,0
20240404,190800,451438220,3110,3110,3110,3110,0
20240404,190700,451438220,3110,3110,3110,3110,970
20240404,190600,451438220,3110,3110,3110,3110,0
20240404,190500,451438220,3110,3110,3110,3110,0
20240404,190400,451438220,3110,3110,3110,3110,0
20240404,190300,451438220,3110,3110,3110,3110,0
20240404,190200,451438220,3110,3110,3110,3110,0
20240404,190100,451438220,3110,3110,3110,3110,0
20240404,190000,451438220,3110,3110,3110,3110,0
20240404,185900,451438220,3110,3110,3110,3110,0
20240404,185800,451438220,3110,3110,3110,3110,0
20240404,185700,451438220,3110,3110,3110,3110,0
20240404,185600,451438220,3110,3110,3110,3110,0
20240404,185500,451438220,3110,3110,3110,3110,0
20240404,185400,451438220,3110,3110,3110,3110,0
20240404,185300,451438220,3110,3110,3110,3110,0
20240404,185200,451438220,3110,3110,3110,3110,0
20240404,185100,451438220,3110,3110,3110,3110,0
20240404,185000,451438220,3110,3110,3110,3110,0
20240404,184900,451438220,3110,3110,3110,3110,0
20240404,184800,451438220,3110,3110,3110,3110,0
20240404,184700,451438220,3110,3110,3110,3110,0
20240404,184600,451438220,3110,3110,3110,3110,0
20240404,184500,451438220,3110,3110,3110,3110,0
20240404,184400,451438220,3110,3110,3110,3110,0
20240404,184300,451438220,3110,3110,3110,3110,0
20240404,184200,451438220,3110,3110,3110,3110,0
20240404,184100,451438220,3110,3110,3110,3110,0
20240404,184000,451438220,3110,3110,3110,3110,0
20240404,183900,451438220,3110,3110,3110,3110,0
20240404,183800,451438220,3110,3110,3110,3110,0
20240404,183700,451438220,3110,3110,3110,3110,970
20240404,183600,451438220,3110,3110,3110,3110,0
20240404,183500,451438220,3110,3110,3110,3110,0
20240404,183400,451438220,3110,3110,3110,3110,0
20240404,183300,451438220,3110,3110,3110,3110,0
20240404,183200,451438220,3110,3110,3110,3110,0
20240404,183100,451438220,3110,3110,3110,3110,0
20240404,183000,451438220,3110,3110,3110,3110,0
20240404,182900,451438220,3110,3110,3110,3110,0
20240404,182800,451438220,3110,3110,3110,3110,0
20240404,182700,451438220,3110,3110,3110,3110,0
20240404,182600,451438220,3110,3110,3110,3110,0
20240404,182500,451438220,3110,3110,3110,3110,0
20240404,182400,451438220,3110,3110,3110,3110,0
20240404,182300,451438220,3110,3110,3110,3110,0
20240404,182200,451438220,3110,3110,3110,3110,0
20240404,182100,451438220,3110,3110,3110,3110,0
20240404,182000,451438220,3110,3110,3110,3110,0
20240404,181900,451438220,3110,3110,3110,3110,0
20240404,181800,451438220,3110,3110,3110,3110,0
20240404,181700,451438220,3110,3110,3110,3110,0
20240404,181600,451438220,3110,3110,3110,3110,0
20240404,181500,451438220,3110,3110,3110,3110,0
20240404,181400,451438220,3110,3110,3110,3110,0
20240404,181300,451438220,3110,3110,3110,3110,0
20240404,181200,451438220,3110,3110,3110,3110,0
20240404,181100,451438220,3110,3110,3110,3110,0
20240404,181000,451438220,3110,3110,3110,3110,0
20240404,180900,451438220,3110,3110,3110,3110,0
20240404,180800,451438220,3110,3110,3110,3110,0
20240404,180700,451438220,3110,3110,3110,3110,970
20240404,180600,451438220,3110,3110,3110,3110,0
20240404,180500,451438220,3110,3110,3110,3110,0
20240404,180400,451438220,3110,3110,3110,3110,0
20240404,180300,451438220,3110,3110,3110,3110,0
20240404,180200,451438220,3110,3110,3110,3110,0
20240404,180100,451438220,3110,3110,3110,3110,0
20240404,180000,451438220,3110,3110,3110,3110,0
20240404,175900,451438220,3110,3110,3110,3110,0
20240404,175800,451438220,3110,3110,3110,3110,0
20240404,175700,451438220,3110,3110,3110,3110,0
20240404,175600,451438220,3110,3110,3110,3110,0
20240404,175500,451438220,3110,3110,3110,3110,0
20240404,175400,451438220,3110,3110,3110,3110,0
20240404,175300,451438220,3110,3110,3110,3110,0
20240404,175200,451438220,3110,3110,3110,3110,0
20240404,175100,451438220,3110,3110,3110,3110,0
20240404,175000,451438220,3110,3110,3110,3110,0
20240404,174900,451438220,3110,3110,3110,3110,0
20240404,174800,451438220,3110,3110,3110,3110,0
20240404,174700,451438220,3110,3110,3110,3110,0
20240404,174600,451438220,3110,3110,3110,3110,0
20240404,174500,451438220,3110,3110,3110,3110,0
20240404,174400,451438220,3110,3110,3110,3110,0
20240404,174300,451438220,3110,3110,3110,3110,0
20240404,174200,451438220,3110,3110,3110,3110,0
20240404,174100,451438220,3110,3110,3110,3110,0
20240404,174000,451438220,3110,3110,3110,3110,0
20240404,173900,451438220,3110,3110,3110,3110,0
20240404,173800,451438220,3110,3110,3110,3110,0
20240404,173700,451438220,3110,3110,3110,3110,970
20240404,173600,451438220,3110,3110,3110,3110,0
20240404,173500,451438220,3110,3110,3110,3110,0
20240404,173400,451438220,3110,3110,3110,3110,0
20240404,173300,451438220,3110,3110,3110,3110,0
20240404,173200,451438220,3110,3110,3110,3110,0
20240404,173100,451438220,3110,3110,3110,3110,0
20240404,173000,451438220,3110,3110,3110,3110,0
20240404,172900,451438220,3110,3110,3110,3110,0
20240404,172800,451438220,3110,3110,3110,3110,0
20240404,172700,451438220,3110,3110,3110,3110,0
20240404,172600,451438220,3110,3110,3110,3110,0
20240404,172500,451438220,3110,3110,3110,3110,0
20240404,172400,451438220,3110,3110,3110,3110,0
20240404,172300,451438220,3110,3110,3110,3110,0
20240404,172200,451438220,3110,3110,3110,3110,0
20240404,172100,451438220,3110,3110,3110,3110,0
20240404,172000,451438220,3110,3110,3110,3110,0
20240404,171900,451438220,3110,3110,3110,3110,0
20240404,171800,451438220,3110,3110,3110,3110,0
20240404,171700,451438220,3110,3110,3110,3110,0
20240404,171600,451438220,3110,3110,3110,3110,0
20240404,171500,451438220,3110,3110,3110,3110,0
20240404,171400,451438220,3110,3110,3110,3110,0
20240404,171300,451438220,3110,3110,3110,3110,0
20240404,171200,451438220,3110,3110,3110,3110,0
20240404,171100,451438220,3110,3110,3110,3110,0
20240404,171000,451438220,3110,3110,3110,3110,0
20240404,170900,451438220,3110,3110,3110,3110,0
20240404,170800,451438220,3110,3110,3110,3110,0
20240404,170700,451438220,3110,3110,3110,3110,970
20240404,170600,451438220,3110,3110,3110,3110,0
20240404,170500,451438220,3110,3110,3110,3110,0
20240404,170400,451438220,3110,3110,3110,3110,0
20240404,170300,451438220,3110,3110,3110,3110,0
20240404,170200,451438220,3110,3110,3110,3110,0
20240404,170100,451438220,3110,3110,3110,3110,0
20240404,170000,451438220,3110,3110,3110,3110,0
20240404,165900,451438220,3110,3110,3110,3110,0
20240404,165800,451438220,3110,3110,3110,3110,0
20240404,165700,451438220,3110,3110,3110,3110,0
20240404,165600,451438220,3110,3110,3110,3110,0
20240404,165500,451438220,3110,3110,3110,3110,0
20240404,165400,451438220,3110,3110,3110,3110,0
20240404,165300,451438220,3110,3110,3110,3110,0
20240404,165200,451438220,3110,3110,3110,3110,0
20240404,165100,451438220,3110,3110,3110,3110,0
20240404,165000,451438220,3110,3110,3110,3110,0
20240404,164900,451438220,3110,3110,3110,3110,0
20240404,164800,451438220,3110,3110,3110,3110,0
20240404,164700,451438220,3110,3110,3110,3110,0
20240404,164600,451438220,3110,3110,3110,3110,0
20240404,164500,451438220,3110,3110,3110,3110,0
20240404,164400,451438220,3110,3110,3110,3110,0
20240404,164300,451438220,3110,3110,3110,3110,0
20240404,164200,451438220,3110,3110,3110,3110,0
20240404,164100,451438220,3110,3110,3110,3110,0
20240404,164000,451438220,3110,3110,3110,3110,0
20240404,163900,451438220,3110,3110,3110,3110,0
20240404,163800,451438220,3110,3110,3110,3110,0
20240404,163700,451438220,3110,3110,3110,3110,970
20240404,163600,451438220,3110,3110,3110,3110,0
20240404,163500,451438220,3110,3110,3110,3110,0
20240404,163400,451438220,3110,3110,3110,3110,0
20240404,163300,451438220,3110,3110,3110,3110,0
20240404,163200,451438220,3110,3110,3110,3110,0
20240404,163100,451438220,3110,3110,3110,3110,0
20240404,163000,451438220,3110,3110,3110,3110,0
20240404,162900,451438220,3110,3110,3110,3110,0
20240404,162800,451438220,3110,3110,3110,3110,0
20240404,162700,451438220,3110,3110,3110,3110,0
20240404,162600,451438220,3110,3110,3110,3110,0
20240404,162500,451438220,3110,3110,3110,3110,0
20240404,162400,451438220,3110,3110,3110,3110,0
20240404,162300,451438220,3110,3110,3110,3110,0
20240404,162200,451438220,3110,3110,3110,3110,0
20240404,162100,451438220,3110,3110,3110,3110,0
20240404,162000,451438220,3110,3110,3110,3110,0
20240404,161900,451438220,3110,3110,3110,3110,0
20240404,161800,451438220,3110,3110,3110,3110,0
20240404,161700,451438220,3110,3110,3110,3110,0
20240404,161600,451438220,3110,3110,3110,3110,0
20240404,161500,451438220,3110,3110,3110,3110,0
20240404,161400,451438220,3110,3110,3110,3110,0
20240404,161300,451438220,3110,3110,3110,3110,0
20240404,161200,451438220,3110,3110,3110,3110,0
20240404,161100,451438220,3110,3110,3110,3110,0
20240404,161000,451438220,3110,3110,3110,3110,0
20240404,160900,451438220,3110,3110,3110,3110,0
20240404,160800,451438220,3110,3110,3110,3110,0
20240404,160700,451438220,3110,3110,3110,3110,970
20240404,160600,451438220,3110,3110,3110,3110,0
20240404,160500,451438220,3110,3110,3110,3110,0
20240404,160400,451438220,3110,3110,3110,3110,0
20240404,160300,451438220,3110,3110,3110,3110,0
20240404,160200,451438220,3110,3110,3110,3110,0
20240404,160100,451438220,3110,3110,3110,3110,0
20240404,160000,451438220,3110,3110,3110,3110,0
20240404,155900,451438220,3110,3110,3110,3110,0
20240404,155800,451438220,3110,3110,3110,3110,0
20240404,155700,451438220,3110,3110,3110,3110,0
20240404,155600,451438220,3110,3110,3110,3110,0
20240404,155500,451438220,3110,3110,3110,3110,0
20240404,155400,451438220,3110,3110,3110,3110,0
20240404,155300,451438220,3110,3110,3110,3110,0
20240404,155200,451438220,3110,3110,3110,3110,0
20240404,155100,451438220,3110,3110,3110,3110,0
20240404,155000,451438220,3110,3110,3110,3110,0
20240404,154900,451438220,3110,3110,3110,3110,0
20240404,154800,451438220,3110,3110,3110,3110,0
20240404,154700,451438220,3110,3110,3110,3110,0
20240404,154600,451438220,3110,3110,3110,3110,0
20240404,154500,451438220,3110,3110,3110,3110,0
20240404,154400,451438220,3110,3110,3110,3110,0
20240404,154300,451438220,3110,3110,3110,3110,0
20240404,154200,451438220,3110,3110,3110,3110,0
20240404,154100,451438220,3110,3110,3110,3110,0
20240404,154000,451438220,3110,3110,3110,3110,0
20240404,153900,451438220,3110,3110,3110,3110,0
20240404,153800,451438220,3110,3110,3110,3110,0
20240404,153700,451438220,3110,3110,3110,3110,970
20240404,153600,451438220,3110,3110,3110,3110,0
20240404,153500,451438220,3110,3110,3110,3110,0
20240404,153400,451438220,3110,3110,3110,3110,0
20240404,153300,451438220,3110,3110,3110,3110,0
20240404,153200,451438220,3110,3110,3110,3110,0
20240404,153100,451438220,3110,3110,3110,3110,0
20240404,153000,451438220,3110,3110,3110,3110,970
20240404,152900,448421520,3120,3120,3120,3120,0
20240404,152800,448421520,3120,3120,3120,3120,0
20240404,152700,448421520,3120,3120,3120,3120,0
20240404,152600,448421520,3120,3120,3120,3120,0
20240404,152500,448421520,3120,3120,3120,3120,0
20240404,152400,448421520,3120,3120,3120,3120,0
20240404,152300,448421520,3120,3120,3120,3120,0
20240404,152200,448421520,3120,3120,3120,3120,0
20240404,152100,448421520,3120,3120,3120,3120,0
20240404,152000,448421520,3120,3120,3120,3120,0
20240404,151900,448421520,3120,3105,3120,3105,79
20240404,151800,448175175,3110,3105,3110,3105,11
20240404,151700,448141015,3120,3105,3120,3100,290
20240404,151600,447241500,3100,3110,3110,3100,270
20240404,151500,446403520,3105,3120,3120,3105,460
20240404,151400,444972220,3120,3120,3120,3100,1743
20240404,151300,439542535,3105,3100,3105,3100,266
20240404,151200,438717880,3100,3105,3110,3100,10669
20240404,151100,405575610,3110,3105,3110,3105,265
20240404,151000,404752755,3105,3110,3110,3105,292
20240404,150900,403845915,3110,3105,3110,3105,529
20240404,150800,402203310,3110,3105,3110,3105,2265
20240404,150700,395170460,3110,3105,3110,3105,257
20240404,150600,394372470,3105,3110,3110,3105,289
20240404,150500,393474985,3110,3110,3110,3110,231
20240404,150400,392756575,3110,3105,3110,3105,519
20240404,150300,391143760,3120,3105,3120,3105,312
20240404,150200,390174235,3105,3105,3110,3105,513
20240404,150100,388581365,3110,3105,3110,3105,402
20240404,150000,387333135,3105,3105,3110,3105,376
20240404,145900,386165605,3105,3105,3110,3105,642
20240404,145800,384171695,3105,3105,3105,3105,473
20240404,145700,382703030,3105,3105,3110,3105,284
20240404,145600,381821195,3110,3105,3110,3105,278
20240404,145500,380957950,3105,3105,3105,3105,460
20240404,145400,379529650,3105,3105,3110,3105,844
20240404,145300,376907430,3105,3110,3120,3105,493
20240404,145200,375374615,3110,3110,3110,3110,718
20240404,145100,373141635,3110,3110,3110,3110,698
20240404,145000,370970855,3110,3110,3110,3110,585
20240404,144900,369151505,3110,3110,3110,3110,668
20240404,144800,367074025,3110,3110,3110,3110,345
20240404,144700,366001075,3110,3110,3110,3110,358
20240404,144600,364887695,3110,3110,3110,3110,538
20240404,144500,363214515,3110,3110,3110,3110,383
20240404,144400,362023385,3110,3115,3115,3110,637
20240404,144300,360042295,3110,3115,3115,3110,533
20240404,144200,358383415,3110,3110,3110,3110,379
20240404,144100,357204725,3110,3110,3110,3110,593
20240404,144000,355360495,3110,3110,3115,3110,247
20240404,143900,354592300,3110,3110,3120,3110,589
20240404,143800,352760500,3110,3115,3115,3110,435
20240404,143700,351407210,3115,3110,3115,3110,477
20240404,143600,349921905,3115,3115,3120,3115,428
20240404,143500,348588640,3125,3110,3125,3110,608
20240404,143400,346694775,3110,3110,3115,3110,756
20240404,143300,344342920,3110,3110,3115,3110,293
20240404,143200,343431650,3110,3110,3110,3110,312
20240404,143100,342461330,3110,3110,3115,3110,722
20240404,143000,340215810,3110,3110,3110,3110,271
20240404,142900,339373000,3110,3110,3110,3110,651
20240404,142800,337348390,3110,3110,3115,3110,341
20240404,142700,336287875,3110,3110,3110,3110,367
20240404,142600,335146505,3115,3110,3115,3110,307
20240404,142500,334191585,3110,3110,3110,3110,472
20240404,142400,332723665,3110,3110,3110,3110,519
20240404,142300,331109575,3110,3115,3115,3110,582
20240404,142200,329299055,3115,3110,3115,3110,367
20240404,142100,328157680,3110,3115,3115,3110,634
20240404,142000,326184135,3115,3115,3115,3115,277
20240404,141900,325321280,3115,3115,3115,3110,165
20240404,141800,324807490,3115,3115,3115,3110,217
20240404,141700,324132145,3115,3110,3115,3110,138
20240404,141600,323702855,3115,3110,3115,3110,39
20240404,141500,323581515,3110,3110,3110,3110,69
20240404,141400,323366925,3110,3110,3110,3110,114
20240404,141300,323012385,3110,3110,3110,3110,19
20240404,141200,322953295,3110,3110,3110,3110,235
20240404,141100,322222445,3110,3110,3110,3110,8
20240404,141000,322197565,3110,3110,3110,3110,116
20240404,140900,321836805,3110,3110,3115,3110,51
20240404,140800,321678140,3110,3110,3110,3110,165
20240404,140700,321164990,3110,3115,3115,3110,168
20240404,140600,320641740,3115,3110,3115,3110,155
20240404,140500,320159665,3110,3115,3115,3110,180
20240404,140400,319599860,3110,3110,3115,3110,26
20240404,140300,319518945,3110,3115,3115,3110,132
20240404,140200,319108375,3110,3110,3110,3110,105
20240404,140100,318781825,3110,3110,3110,3110,114
20240404,140000,318427285,3110,3115,3115,3110,26
20240404,135900,318346405,3105,3110,3110,3105,225
20240404,135800,317646925,3110,3110,3110,3110,12
20240404,135700,317609605,3110,3110,3110,3105,123
20240404,135600,317227110,3110,3105,3110,3105,57
20240404,135500,317050065,3105,3110,3110,3105,166
20240404,135400,316534080,3110,3105,3110,3105,204
20240404,135300,315899720,3105,3110,3110,3105,782
20240404,135200,313471495,3105,3115,3115,3105,6252
20240404,135100,294028825,3110,3115,3115,3110,32
20240404,135000,293929235,3110,3110,3110,3110,111
20240404,134900,293584025,3110,3115,3115,3110,110
20240404,134800,293241650,3115,3115,3120,3115,119
20240404,134700,292870960,3115,3115,3115,3110,23
20240404,134600,292799400,3110,3110,3110,3110,179
20240404,134500,292242710,3110,3110,3110,3110,55
20240404,134400,292071660,3110,3110,3110,3110,119
20240404,134300,291701570,3110,3110,3115,3110,77
20240404,134200,291462090,3110,3110,3110,3110,157
20240404,134100,290973820,3110,3110,3110,3110,26
20240404,134000,290892960,3115,3115,3115,3115,135
20240404,133900,290472435,3110,3115,3115,3110,225
20240404,133800,289772410,3115,3115,3115,3115,127
20240404,133700,289376805,3120,3120,3120,3120,17
20240404,133600,289323765,3115,3115,3115,3115,228
20240404,133500,288613545,3115,3115,3115,3115,157
20240404,133400,288124490,3115,3115,3115,3115,28
20240404,133300,288037270,3115,3115,3115,3115,171
20240404,133200,287504605,3115,3115,3115,3115,55
20240404,133100,287333280,3115,3115,3115,3115,136
20240404,133000,286909640,3115,3115,3115,3115,14
20240404,132900,286866030,3115,3115,3120,3115,213
20240404,132800,286202530,3115,3120,3120,3115,23
20240404,132700,286130880,3125,3115,3125,3115,22
20240404,132600,286062200,3110,3115,3115,3110,3145
20240404,132500,276280935,3115,3110,3115,3110,45
20240404,132400,276140825,3110,3110,3110,3110,117
20240404,132300,275776955,3110,3115,3115,3110,39
20240404,132200,275655650,3110,3115,3115,3110,165
20240404,132100,275141950,3110,3120,3125,3110,75
20240404,132000,274908165,3120,3110,3120,3110,119
20240404,131900,274538050,3110,3120,3120,3110,163
20240404,131800,274030635,3120,3110,3125,3110,137
20240404,131700,273604225,3110,3115,3115,3110,121
20240404,131600,273227325,3115,3115,3115,3115,103
20240404,131500,272906480,3125,3115,3125,3115,141
20240404,131400,272467100,3120,3110,3120,3110,27
20240404,131300,272383105,3110,3115,3115,3110,179
20240404,131200,271826405,3110,3110,3115,3110,83
20240404,131100,271568230,3110,3110,3110,3110,118
20240404,131000,271201250,3110,3110,3110,3110,57
20240404,130900,271023980,3110,3110,3110,3110,167
20240404,130800,270504610,3110,3110,3110,3110,21
20240404,130700,270439300,3110,3110,3110,3110,118
20240404,130600,270072320,3110,3105,3110,3105,130
20240404,130500,269668310,3105,3110,3110,3105,131
20240404,130400,269260985,3110,3110,3110,3110,82
20240404,130300,269005965,3110,3110,3115,3110,128
20240404,130200,268607785,3115,3110,3130,3110,28
20240404,130100,268520615,3110,3110,3110,3110,12
20240404,130000,268483295,3110,3110,3110,3110,169
20240404,125900,267957705,3110,3110,3110,3110,69
20240404,125800,267743115,3115,3110,3115,3110,124
20240404,125700,267357470,3110,3115,3115,3105,13690
20240404,125600,224811090,3115,3115,3115,3115,214
20240404,125500,224144480,3115,3115,3130,3115,27
20240404,125400,224060230,3115,3120,3120,3115,3225
20240404,125300,214014350,3120,3120,3120,3120,197
20240404,125200,213399710,3120,3115,3120,3115,17
20240404,125100,213346740,3130,3115,3130,3115,419
20240404,125000,212039345,3115,3115,3120,3115,194
20240404,124900,211434800,3115,3115,3120,3115,103
20240404,124800,211113795,3115,3115,3125,3115,22
20240404,124700,211045180,3115,3120,3125,3115,137
20240404,124600,210618245,3115,3115,3115,3115,142
20240404,124500,210175915,3120,3120,3120,3115,109
20240404,124400,209836355,3115,3115,3120,3115,26
20240404,124300,209755360,3115,3120,3120,3115,260
20240404,124200,208945450,3115,3120,3120,3115,444
20240404,124100,207560260,3120,3120,3120,3120,137
20240404,124000,207132820,3120,3120,3120,3120,111
20240404,123900,206786500,3120,3120,3120,3120,130
20240404,123800,206380900,3125,3120,3125,3120,18
20240404,123700,206324690,3120,3120,3120,3120,148
20240404,123600,205862930,3120,3120,3120,3120,133
20240404,123500,205447970,3115,3115,3115,3115,3
20240404,123400,205438625,3115,3115,3115,3115,127
20240404,123300,205043020,3115,3115,3115,3115,172
20240404,123200,204507240,3115,3125,3130,3115,709
20240404,123100,202290295,3120,3115,3120,3115,96
20240404,123000,201991055,3115,3115,3115,3115,191
20240404,122900,201396090,3115,3115,3115,3115,27
20240404,122800,201311985,3115,3115,3115,3115,124
20240404,122700,200925725,3115,3115,3115,3115,645
20240404,122600,198916550,3115,3115,3115,3115,178
20240404,122500,198362080,3120,3120,3120,3120,550
20240404,122400,196646080,3120,3120,3120,3120,127
20240404,122300,196249840,3120,3120,3120,3120,106
20240404,122200,195919120,3120,3120,3120,3120,115
20240404,122100,195560320,3120,3120,3120,3120,120
20240404,122000,195185920,3130,3125,3130,3120,152
20240404,121900,194711550,3125,3125,3125,3125,320
20240404,121800,193711550,3120,3120,3125,3120,24
20240404,121700,193636655,3120,3120,3120,3120,240
20240404,121600,192887855,3120,3120,3120,3120,83
20240404,121500,192628895,3120,3120,3120,3120,125
20240404,121400,192238895,3120,3120,3120,3120,114
20240404,121300,191883215,3120,3120,3120,3120,232
20240404,121200,191159375,3120,3125,3125,3120,7
20240404,121100,191137530,3120,3115,3120,3115,123
20240404,121000,190754340,3115,3120,3120,3115,155
20240404,120900,190271275,3120,3120,3120,3120,108
20240404,120800,189934315,3125,3120,3125,3120,31
20240404,120700,189837590,3120,3120,3120,3120,127
20240404,120600,189441350,3120,3120,3120,3120,107
20240404,120500,189107510,3120,3120,3120,3120,33
20240404,120400,189004550,3120,3120,3120,3120,131
20240404,120300,188595830,3120,3120,3120,3120,87
20240404,120200,188324390,3120,3120,3120,3120,120
20240404,120100,187949990,3125,3120,3125,3120,18
20240404,120000,187893780,3120,3120,3120,3120,262
20240404,115900,187076340,3120,3125,3125,3120,42
20240404,115800,186945170,3120,3120,3125,3120,172
20240404,115700,186408380,3120,3120,3120,3120,110
20240404,115600,186065180,3120,3120,3125,3120,135
20240404,115500,185643595,3120,3115,3120,3115,138
20240404,115400,185213150,3125,3120,3125,3115,67
20240404,115300,185004395,3115,3115,3120,3115,223
20240404,115200,184309620,3115,3120,3120,3115,47
20240404,115100,184163170,3120,3115,3120,3115,129
20240404,115000,183761330,3115,3120,3125,3115,143
20240404,114900,183315185,3120,3120,3125,3120,172
20240404,114800,182778540,3120,3120,3120,3115,1572
20240404,114700,177880070,3120,3115,3120,3115,370
20240404,114600,176726470,3115,3110,3120,3110,157
20240404,114500,176237915,3110,3115,3115,3110,27
20240404,114400,176153935,3120,3115,3120,3115,114
20240404,114300,175798815,3115,3115,3115,3115,40
20240404,114200,175674215,3115,3115,3115,3115,145
20240404,114100,175222540,3125,3110,3125,3110,532
20240404,114000,173565370,3110,3110,3115,3110,139
20240404,113900,173133025,3110,3110,3110,3110,3058
20240404,113800,163622645,3110,3110,3110,3110,128
20240404,113700,163224565,3110,3110,3110,3110,116
20240404,113600,162863805,3120,3110,3120,3110,1643
20240404,113500,157738955,3110,3110,3110,3110,9
20240404,113400,157710965,3110,3110,3110,3110,224
20240404,113300,157014325,3110,3110,3110,3110,114
20240404,113200,156659785,3110,3115,3115,3110,16
20240404,113100,156610010,3120,3110,3120,3110,61
20240404,113000,156420230,3110,3115,3115,3110,118
20240404,112900,156053030,3110,3115,3115,3110,168
20240404,112800,155530290,3115,3110,3115,3110,519
20240404,112700,153916175,3110,3120,3120,3110,236
20240404,112600,153181095,3115,3110,3115,3110,44
20240404,112500,153044095,3115,3115,3115,3110,382
20240404,112400,151854720,3115,3120,3120,3115,132
20240404,112300,151443535,3115,3115,3115,3115,128
20240404,112200,151044815,3115,3115,3115,3115,9
20240404,112100,151016780,3110,3115,3120,3110,214
20240404,112000,150351010,3110,3110,3115,3110,1042
20240404,111900,147110365,3110,3115,3115,3110,518
20240404,111800,145496870,3115,3115,3115,3115,27
20240404,111700,145412765,3115,3115,3115,3115,90
20240404,111600,145132415,3115,3115,3115,3115,116
20240404,111500,144771075,3115,3120,3120,3115,329
20240404,111400,143744635,3115,3115,3115,3115,215
20240404,111300,143074910,3115,3115,3115,3115,546
20240404,111200,141374120,3115,3115,3115,3115,108
20240404,111100,141037700,3115,3110,3115,3110,123
20240404,111000,140655145,3110,3115,3115,3110,120
20240404,110900,140281445,3115,3115,3115,3115,0
20240404,110800,140281445,3115,3115,3115,3110,129
20240404,110700,139879615,3115,3115,3115,3115,103
20240404,110600,139558770,3115,3115,3115,3115,123
20240404,110500,139175625,3115,3115,3115,3115,50
20240404,110400,139019875,3120,3115,3120,3115,101
20240404,110300,138705255,3115,3115,3120,3115,486
20240404,110200,137191045,3120,3115,3120,3115,102
20240404,110100,136873275,3115,3120,3120,3115,254
20240404,110000,136081910,3115,3115,3120,3115,28
20240404,105900,135994640,3115,3115,3115,3115,103
20240404,105800,135673795,3115,3115,3120,3115,58
20240404,105700,135493090,3115,3115,3115,3115,172
20240404,105600,134957310,3115,3120,3120,3115,112
20240404,105500,134608425,3115,3115,3115,3115,13
20240404,105400,134567930,3125,3120,3125,3115,171
20240404,105300,134034975,3120,3120,3120,3120,124
20240404,105200,133648095,3120,3120,3120,3120,11
20240404,105100,133613775,3120,3120,3125,3120,90
20240404,105000,133332965,3120,3120,3120,3120,179
20240404,104900,132774485,3115,3120,3120,3115,111
20240404,104800,132428710,3115,3120,3120,3115,122
20240404,104700,132048405,3120,3115,3120,3115,26
20240404,104600,131967410,3115,3115,3115,3115,102
20240404,104500,131649680,3115,3115,3115,3115,19
20240404,104400,131590495,3115,3115,3120,3115,345
20240404,104300,130515695,3115,3115,3115,3115,43
20240404,104200,130381750,3115,3120,3120,3115,20
20240404,104100,130319400,3125,3120,3125,3115,858
20240404,104000,127639495,3120,3115,3120,3115,326
20240404,103900,126622950,3115,3120,3120,3115,21
20240404,103800,126557530,3115,3115,3115,3115,93
20240404,103700,126267835,3115,3115,3120,3115,227
20240404,103600,125560725,3115,3115,3115,3115,103
20240404,103500,125239880,3115,3115,3120,3115,30
20240404,103400,125146420,3115,3115,3115,3115,1131
20240404,103300,121623355,3115,3120,3120,3115,111
20240404,103200,121277585,3120,3115,3125,3115,1103
20240404,103100,117831730,3115,3115,3120,3115,202
20240404,103000,117202485,3115,3120,3120,3115,19
20240404,102900,117143295,3115,3115,3115,3115,114
20240404,102800,116788185,3115,3115,3115,3115,135
20240404,102700,116367660,3115,3115,3120,3115,120
20240404,102600,115993855,3115,3115,3115,3115,11
20240404,102500,115959590,3115,3115,3115,3115,72
20240404,102400,115735310,3115,3120,3120,3115,178
20240404,102300,115180830,3120,3120,3120,3115,11
20240404,102200,115146555,3115,3115,3120,3115,995
20240404,102100,112047120,3115,3120,3120,3115,229
20240404,102000,111333755,3115,3120,3120,3115,118
20240404,101900,110965680,3120,3115,3120,3110,206
20240404,101800,110324025,3110,3110,3110,3110,206
20240404,101700,109683365,3110,3115,3115,3110,35
20240404,101600,109574410,3115,3110,3115,3110,169
20240404,101500,109048675,3110,3115,3115,3110,115
20240404,101400,108691010,3110,3110,3110,3110,118
20240404,101300,108324030,3110,3110,3110,3110,21
20240404,101200,108258720,3110,3115,3115,3110,500
20240404,101100,106703570,3110,3110,3110,3105,219
20240404,101000,106022725,3110,3115,3125,3105,785
20240404,100900,103581835,3110,3125,3125,3110,824
20240404,100800,101019115,3115,3115,3115,3110,1998
20240404,100700,94804070,3110,3125,3130,3110,10545
20240404,100600,61926635,3125,3125,3125,3125,510
20240404,100500,60332885,3130,3125,3130,3125,211
20240404,100400,59673470,3125,3135,3140,3125,2145
20240404,100300,52970080,3125,3130,3135,3125,1113
20240404,100200,49491795,3135,3135,3140,3130,1689
20240404,100100,44200140,3130,3130,3130,3130,224
20240404,100000,43499020,3130,3125,3130,3125,570
20240404,095900,41717730,3130,3130,3130,3130,113
20240404,095800,41364040,3135,3135,3135,3125,113
20240404,095700,41010815,3130,3130,3130,3130,9
20240404,095600,40982645,3125,3130,3130,3125,113
20240404,095500,40629015,3130,3130,3135,3130,476
20240404,095400,39137910,3130,3135,3135,3130,34
20240404,095300,39031360,3135,3130,3135,3130,130
20240404,095200,38624415,3135,3130,3135,3130,92
20240404,095100,38336425,3130,3130,3135,3130,48
20240404,095000,38186130,3125,3125,3130,3125,126
20240404,094900,37792375,3130,3130,3130,3125,11
20240404,094800,37757985,3135,3130,3135,3125,275
20240404,094700,36897590,3130,3130,3130,3125,121
20240404,094600,36518910,3135,3135,3135,3130,87
20240404,094500,36246585,3135,3135,3135,3125,148
20240404,094400,35783715,3135,3130,3135,3130,54
20240404,094300,35614675,3130,3125,3130,3125,184
20240404,094200,35039355,3130,3130,3135,3125,276
20240404,094100,34175735,3135,3135,3135,3135,27
20240404,094000,34091090,3135,3135,3135,3130,41
20240404,093900,33962690,3125,3125,3125,3125,0
20240404,093800,33962690,3125,3130,3135,3125,291
20240404,093700,33053065,3130,3130,3135,3125,30
20240404,093600,32959210,3130,3130,3130,3125,83
20240404,093500,32699680,3125,3130,3130,3125,1249
20240404,093400,28795570,3130,3130,3130,3130,313
20240404,093300,27815880,3130,3135,3135,3130,3
20240404,093200,27806480,3135,3135,3135,3135,0
20240404,093100,27806480,3135,3135,3135,3135,3
20240404,093000,27797075,3130,3130,3130,3130,0
20240404,092900,27797075,3130,3135,3135,3130,16
20240404,092800,27746990,3130,3140,3140,3130,12
20240404,092700,27709400,3140,3140,3140,3140,101
20240404,092600,27392260,3145,3135,3145,3135,663
20240404,092500,25312210,3140,3140,3140,3140,2
20240404,092400,25305930,3140,3140,3140,3140,71
20240404,092300,25082990,3145,3145,3145,3140,262
20240404,092200,24259305,3145,3145,3145,3140,74
20240404,092100,24026580,3150,3150,3150,3145,60
20240404,092000,23837600,3150,3140,3150,3140,3200
20240404,091900,13767360,3145,3140,3145,3140,139
20240404,091800,13330895,3140,3140,3140,3140,31
20240404,091700,13233555,3140,3140,3140,3140,138
20240404,091600,12800235,3140,3140,3140,3140,441
20240404,091500,11415495,3140,3140,3140,3140,0
20240404,091400,11415495,3140,3135,3140,3135,1006
20240404,091300,8256685,3140,3140,3140,3140,0
20240404,091200,8256685,3140,3140,3140,3140,0
20240404,091100,8256685,3140,3140,3140,3140,15
20240404,091000,8209585,3140,3135,3140,3135,84
20240404,090900,7946200,3135,3130,3135,3130,533
20240404,090800,6277905,3125,3125,3125,3125,33
20240404,090700,6174780,3130,3130,3130,3125,91
20240404,090600,5890255,3120,3120,3120,3120,0
20240404,090500,5890255,3120,3130,3130,3120,1000
20240404,090400,2764575,3135,3135,3135,3135,8
20240404,090300,2739495,3140,3140,3140,3140,0
20240404,090200,2739495,3140,3145,3145,3140,250
20240404,090100,1954305,3145,3150,3150,3145,66
20240404,090000,1746730,3140,3150,3150,3140,555