stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191900,7588992240,8800,8800,8800,8800,26639
20240403,191800,7588992240,8800,8800,8800,8800,0
20240403,191700,7588992240,8800,8800,8800,8800,0
20240403,191600,7588992240,8800,8800,8800,8800,0
20240403,191500,7588992240,8800,8800,8800,8800,0
20240403,191400,7588992240,8800,8800,8800,8800,0
20240403,191300,7588992240,8800,8800,8800,8800,0
20240403,191200,7588992240,8800,8800,8800,8800,0
20240403,191100,7588992240,8800,8800,8800,8800,0
20240403,191000,7588992240,8800,8800,8800,8800,0
20240403,190900,7588992240,8800,8800,8800,8800,0
20240403,190800,7588992240,8800,8800,8800,8800,0
20240403,190700,7588992240,8800,8800,8800,8800,0
20240403,190600,7588992240,8800,8800,8800,8800,0
20240403,190500,7588992240,8800,8800,8800,8800,0
20240403,190400,7588992240,8800,8800,8800,8800,0
20240403,190300,7588992240,8800,8800,8800,8800,0
20240403,190200,7588992240,8800,8800,8800,8800,0
20240403,190100,7588992240,8800,8800,8800,8800,0
20240403,190000,7588992240,8800,8800,8800,8800,0
20240403,185900,7588992240,8800,8800,8800,8800,0
20240403,185800,7588992240,8800,8800,8800,8800,0
20240403,185700,7588992240,8800,8800,8800,8800,0
20240403,185600,7588992240,8800,8800,8800,8800,0
20240403,185500,7588992240,8800,8800,8800,8800,0
20240403,185400,7588992240,8800,8800,8800,8800,0
20240403,185300,7588992240,8800,8800,8800,8800,0
20240403,185200,7588992240,8800,8800,8800,8800,0
20240403,185100,7588992240,8800,8800,8800,8800,0
20240403,185000,7588992240,8800,8800,8800,8800,0
20240403,184900,7588992240,8800,8800,8800,8800,26639
20240403,184800,7588992240,8800,8800,8800,8800,0
20240403,184700,7588992240,8800,8800,8800,8800,0
20240403,184600,7588992240,8800,8800,8800,8800,0
20240403,184500,7588992240,8800,8800,8800,8800,0
20240403,184400,7588992240,8800,8800,8800,8800,0
20240403,184300,7588992240,8800,8800,8800,8800,0
20240403,184200,7588992240,8800,8800,8800,8800,0
20240403,184100,7588992240,8800,8800,8800,8800,0
20240403,184000,7588992240,8800,8800,8800,8800,0
20240403,183900,7588992240,8800,8800,8800,8800,0
20240403,183800,7588992240,8800,8800,8800,8800,0
20240403,183700,7588992240,8800,8800,8800,8800,0
20240403,183600,7588992240,8800,8800,8800,8800,0
20240403,183500,7588992240,8800,8800,8800,8800,0
20240403,183400,7588992240,8800,8800,8800,8800,0
20240403,183300,7588992240,8800,8800,8800,8800,0
20240403,183200,7588992240,8800,8800,8800,8800,0
20240403,183100,7588992240,8800,8800,8800,8800,0
20240403,183000,7588992240,8800,8800,8800,8800,0
20240403,182900,7588992240,8800,8800,8800,8800,0
20240403,182800,7588992240,8800,8800,8800,8800,0
20240403,182700,7588992240,8800,8800,8800,8800,0
20240403,182600,7588992240,8800,8800,8800,8800,0
20240403,182500,7588992240,8800,8800,8800,8800,0
20240403,182400,7588992240,8800,8800,8800,8800,0
20240403,182300,7588992240,8800,8800,8800,8800,0
20240403,182200,7588992240,8800,8800,8800,8800,0
20240403,182100,7588992240,8800,8800,8800,8800,0
20240403,182000,7588992240,8800,8800,8800,8800,0
20240403,181900,7588992240,8800,8800,8800,8800,26639
20240403,181800,7588992240,8800,8800,8800,8800,0
20240403,181700,7588992240,8800,8800,8800,8800,0
20240403,181600,7588992240,8800,8800,8800,8800,0
20240403,181500,7588992240,8800,8800,8800,8800,0
20240403,181400,7588992240,8800,8800,8800,8800,0
20240403,181300,7588992240,8800,8800,8800,8800,0
20240403,181200,7588992240,8800,8800,8800,8800,0
20240403,181100,7588992240,8800,8800,8800,8800,0
20240403,181000,7588992240,8800,8800,8800,8800,0
20240403,180900,7588992240,8800,8800,8800,8800,0
20240403,180800,7588992240,8800,8800,8800,8800,0
20240403,180700,7588992240,8800,8800,8800,8800,0
20240403,180600,7588992240,8800,8800,8800,8800,0
20240403,180500,7588992240,8800,8800,8800,8800,0
20240403,180400,7588992240,8800,8800,8800,8800,0
20240403,180300,7588992240,8800,8800,8800,8800,0
20240403,180200,7588992240,8800,8800,8800,8800,0
20240403,180100,7588992240,8800,8800,8800,8800,0
20240403,180000,7588992240,8800,8800,8800,8800,0
20240403,175900,7588992240,8800,8800,8800,8800,0
20240403,175800,7588992240,8800,8800,8800,8800,0
20240403,175700,7588992240,8800,8800,8800,8800,0
20240403,175600,7588992240,8800,8800,8800,8800,0
20240403,175500,7588992240,8800,8800,8800,8800,0
20240403,175400,7588992240,8800,8800,8800,8800,0
20240403,175300,7588992240,8800,8800,8800,8800,0
20240403,175200,7588992240,8800,8800,8800,8800,0
20240403,175100,7588992240,8800,8800,8800,8800,0
20240403,175000,7588992240,8800,8800,8800,8800,0
20240403,174900,7588992240,8800,8800,8800,8800,26639
20240403,174800,7588992240,8800,8800,8800,8800,0
20240403,174700,7588992240,8800,8800,8800,8800,0
20240403,174600,7588992240,8800,8800,8800,8800,0
20240403,174500,7588992240,8800,8800,8800,8800,0
20240403,174400,7588992240,8800,8800,8800,8800,0
20240403,174300,7588992240,8800,8800,8800,8800,0
20240403,174200,7588992240,8800,8800,8800,8800,0
20240403,174100,7588992240,8800,8800,8800,8800,0
20240403,174000,7588992240,8800,8800,8800,8800,0
20240403,173900,7588992240,8800,8800,8800,8800,0
20240403,173800,7588992240,8800,8800,8800,8800,0
20240403,173700,7588992240,8800,8800,8800,8800,0
20240403,173600,7588992240,8800,8800,8800,8800,0
20240403,173500,7588992240,8800,8800,8800,8800,0
20240403,173400,7588992240,8800,8800,8800,8800,0
20240403,173300,7588992240,8800,8800,8800,8800,0
20240403,173200,7588992240,8800,8800,8800,8800,0
20240403,173100,7588992240,8800,8800,8800,8800,0
20240403,173000,7588992240,8800,8800,8800,8800,0
20240403,172900,7588992240,8800,8800,8800,8800,0
20240403,172800,7588992240,8800,8800,8800,8800,0
20240403,172700,7588992240,8800,8800,8800,8800,0
20240403,172600,7588992240,8800,8800,8800,8800,0
20240403,172500,7588992240,8800,8800,8800,8800,0
20240403,172400,7588992240,8800,8800,8800,8800,0
20240403,172300,7588992240,8800,8800,8800,8800,0
20240403,172200,7588992240,8800,8800,8800,8800,0
20240403,172100,7588992240,8800,8800,8800,8800,0
20240403,172000,7588992240,8800,8800,8800,8800,0
20240403,171900,7588992240,8800,8800,8800,8800,26639
20240403,171800,7588992240,8800,8800,8800,8800,0
20240403,171700,7588992240,8800,8800,8800,8800,0
20240403,171600,7588992240,8800,8800,8800,8800,0
20240403,171500,7588992240,8800,8800,8800,8800,0
20240403,171400,7588992240,8800,8800,8800,8800,0
20240403,171300,7588992240,8800,8800,8800,8800,0
20240403,171200,7588992240,8800,8800,8800,8800,0
20240403,171100,7588992240,8800,8800,8800,8800,0
20240403,171000,7588992240,8800,8800,8800,8800,0
20240403,170900,7588992240,8800,8800,8800,8800,0
20240403,170800,7588992240,8800,8800,8800,8800,0
20240403,170700,7588992240,8800,8800,8800,8800,0
20240403,170600,7588992240,8800,8800,8800,8800,0
20240403,170500,7588992240,8800,8800,8800,8800,0
20240403,170400,7588992240,8800,8800,8800,8800,0
20240403,170300,7588992240,8800,8800,8800,8800,0
20240403,170200,7588992240,8800,8800,8800,8800,0
20240403,170100,7588992240,8800,8800,8800,8800,0
20240403,170000,7588992240,8800,8800,8800,8800,0
20240403,165900,7588992240,8800,8800,8800,8800,0
20240403,165800,7588992240,8800,8800,8800,8800,0
20240403,165700,7588992240,8800,8800,8800,8800,0
20240403,165600,7588992240,8800,8800,8800,8800,0
20240403,165500,7588992240,8800,8800,8800,8800,0
20240403,165400,7588992240,8800,8800,8800,8800,0
20240403,165300,7588992240,8800,8800,8800,8800,0
20240403,165200,7588992240,8800,8800,8800,8800,0
20240403,165100,7588992240,8800,8800,8800,8800,0
20240403,165000,7588992240,8800,8800,8800,8800,0
20240403,164900,7588992240,8800,8800,8800,8800,26639
20240403,164800,7588992240,8800,8800,8800,8800,0
20240403,164700,7588992240,8800,8800,8800,8800,0
20240403,164600,7588992240,8800,8800,8800,8800,0
20240403,164500,7588992240,8800,8800,8800,8800,0
20240403,164400,7588992240,8800,8800,8800,8800,0
20240403,164300,7588992240,8800,8800,8800,8800,0
20240403,164200,7588992240,8800,8800,8800,8800,0
20240403,164100,7588992240,8800,8800,8800,8800,0
20240403,164000,7588992240,8800,8800,8800,8800,0
20240403,163900,7588992240,8800,8800,8800,8800,0
20240403,163800,7588992240,8800,8800,8800,8800,0
20240403,163700,7588992240,8800,8800,8800,8800,0
20240403,163600,7588992240,8800,8800,8800,8800,0
20240403,163500,7588992240,8800,8800,8800,8800,0
20240403,163400,7588992240,8800,8800,8800,8800,0
20240403,163300,7588992240,8800,8800,8800,8800,0
20240403,163200,7588992240,8800,8800,8800,8800,0
20240403,163100,7588992240,8800,8800,8800,8800,0
20240403,163000,7588992240,8800,8800,8800,8800,0
20240403,162900,7588992240,8800,8800,8800,8800,0
20240403,162800,7588992240,8800,8800,8800,8800,0
20240403,162700,7588992240,8800,8800,8800,8800,0
20240403,162600,7588992240,8800,8800,8800,8800,0
20240403,162500,7588992240,8800,8800,8800,8800,0
20240403,162400,7588992240,8800,8800,8800,8800,0
20240403,162300,7588992240,8800,8800,8800,8800,0
20240403,162200,7588992240,8800,8800,8800,8800,0
20240403,162100,7588992240,8800,8800,8800,8800,0
20240403,162000,7588992240,8800,8800,8800,8800,0
20240403,161900,7588992240,8800,8800,8800,8800,26639
20240403,161800,7588992240,8800,8800,8800,8800,0
20240403,161700,7588992240,8800,8800,8800,8800,0
20240403,161600,7588992240,8800,8800,8800,8800,0
20240403,161500,7588992240,8800,8800,8800,8800,0
20240403,161400,7588992240,8800,8800,8800,8800,0
20240403,161300,7588992240,8800,8800,8800,8800,0
20240403,161200,7588992240,8800,8800,8800,8800,0
20240403,161100,7588992240,8800,8800,8800,8800,0
20240403,161000,7588992240,8800,8800,8800,8800,0
20240403,160900,7588992240,8800,8800,8800,8800,0
20240403,160800,7588992240,8800,8800,8800,8800,0
20240403,160700,7588992240,8800,8800,8800,8800,0
20240403,160600,7588992240,8800,8800,8800,8800,0
20240403,160500,7588992240,8800,8800,8800,8800,0
20240403,160400,7588992240,8800,8800,8800,8800,0
20240403,160300,7588992240,8800,8800,8800,8800,0
20240403,160200,7588992240,8800,8800,8800,8800,0
20240403,160100,7588992240,8800,8800,8800,8800,0
20240403,160000,7588992240,8800,8800,8800,8800,0
20240403,155900,7588992240,8800,8800,8800,8800,0
20240403,155800,7588992240,8800,8800,8800,8800,0
20240403,155700,7588992240,8800,8800,8800,8800,0
20240403,155600,7588992240,8800,8800,8800,8800,0
20240403,155500,7588992240,8800,8800,8800,8800,0
20240403,155400,7588992240,8800,8800,8800,8800,0
20240403,155300,7588992240,8800,8800,8800,8800,0
20240403,155200,7588992240,8800,8800,8800,8800,0
20240403,155100,7588992240,8800,8800,8800,8800,0
20240403,155000,7588992240,8800,8800,8800,8800,0
20240403,154900,7588992240,8800,8800,8800,8800,26639
20240403,154800,7588992240,8800,8800,8800,8800,0
20240403,154700,7588992240,8800,8800,8800,8800,0
20240403,154600,7588992240,8800,8800,8800,8800,0
20240403,154500,7588992240,8800,8800,8800,8800,0
20240403,154400,7588992240,8800,8800,8800,8800,0
20240403,154300,7588992240,8800,8800,8800,8800,0
20240403,154200,7588992240,8800,8800,8800,8800,0
20240403,154100,7588992240,8800,8800,8800,8800,0
20240403,154000,7588992240,8800,8800,8800,8800,0
20240403,153900,7588992240,8800,8800,8800,8800,0
20240403,153800,7588992240,8800,8800,8800,8800,0
20240403,153700,7588992240,8800,8800,8800,8800,0
20240403,153600,7588992240,8800,8800,8800,8800,0
20240403,153500,7588992240,8800,8800,8800,8800,0
20240403,153400,7588992240,8800,8800,8800,8800,0
20240403,153300,7588992240,8800,8800,8800,8800,0
20240403,153200,7588992240,8800,8800,8800,8800,0
20240403,153100,7588992240,8800,8800,8800,8800,0
20240403,153000,7588992240,8800,8800,8800,8800,26639
20240403,152900,7354569040,8800,8800,8800,8800,0
20240403,152800,7354569040,8800,8800,8800,8800,0
20240403,152700,7354569040,8800,8800,8800,8800,0
20240403,152600,7354569040,8800,8800,8800,8800,0
20240403,152500,7354569040,8800,8800,8800,8800,0
20240403,152400,7354569040,8800,8800,8800,8800,0
20240403,152300,7354569040,8800,8800,8800,8800,0
20240403,152200,7354569040,8800,8800,8800,8800,0
20240403,152100,7354569040,8800,8800,8800,8800,0
20240403,152000,7354569040,8800,8800,8800,8800,0
20240403,151900,7354569040,8800,8820,8830,8790,7918
20240403,151800,7284846120,8810,8830,8830,8810,2164
20240403,151700,7265759260,8830,8820,8830,8810,3008
20240403,151600,7239201890,8830,8820,8830,8810,345
20240403,151500,7236158970,8820,8810,8830,8810,1217
20240403,151400,7225425950,8800,8840,8840,8800,2728
20240403,151300,7201354830,8830,8830,8840,8820,916
20240403,151200,7193267850,8830,8850,8850,8820,1535
20240403,151100,7179702270,8850,8830,8850,8820,1116
20240403,151000,7169845590,8820,8820,8830,8820,1475
20240403,150900,7156834990,8820,8830,8830,8820,312
20240403,150800,7154081270,8820,8820,8850,8820,2195
20240403,150700,7134681190,8840,8840,8840,8820,129
20240403,150600,7133543090,8850,8850,8860,8800,6107
20240403,150500,7079690300,8850,8850,8860,8850,325
20240403,150400,7076812670,8850,8850,8850,8850,101
20240403,150300,7075918820,8860,8830,8860,8830,713
20240403,150200,7069608800,8850,8820,8860,8820,585
20240403,150100,7064444340,8820,8830,8860,8820,1939
20240403,150000,7047301150,8830,8830,8830,8830,158
20240403,145900,7045906010,8830,8800,8840,8790,2947
20240403,145800,7019963090,8800,8810,8810,8800,8588
20240403,145700,6944383550,8810,8800,8820,8800,2414
20240403,145600,6923122170,8810,8820,8820,8810,1463
20240403,145500,6910227860,8810,8820,8820,8800,915
20240403,145400,6902164610,8820,8830,8830,8800,5513
20240403,145300,6853576340,8820,8830,8830,8820,1726
20240403,145200,6838352110,8830,8850,8850,8830,1091
20240403,145100,6828718280,8850,8850,8850,8830,600
20240403,145000,6823416470,8840,8850,8850,8840,180
20240403,144900,6821824460,8850,8850,8850,8850,387
20240403,144800,6818399510,8860,8870,8870,8830,509
20240403,144700,6813901050,8870,8850,8870,8830,1559
20240403,144600,6800111940,8830,8860,8860,8830,1352
20240403,144500,6788140920,8870,8850,8870,8840,524
20240403,144400,6783503510,8840,8840,8840,8830,2193
20240403,144300,6764133230,8840,8840,8840,8830,1574
20240403,144200,6750224210,8840,8860,8860,8840,5665
20240403,144100,6700099470,8880,8870,8880,8850,497
20240403,144000,6695695980,8870,8870,8890,8870,442
20240403,143900,6691773140,8870,8870,8870,8870,140
20240403,143800,6690531340,8860,8880,8880,8860,1532
20240403,143700,6676951320,8870,8880,8880,8870,413
20240403,143600,6673285820,8860,8860,8860,8860,21
20240403,143500,6673099760,8860,8860,8860,8850,1052
20240403,143400,6663780630,8870,8860,8870,8860,1268
20240403,143300,6652545890,8860,8850,8860,8850,3070
20240403,143200,6625375830,8860,8860,8860,8850,1942
20240403,143100,6608170970,8870,8870,8870,8860,1160
20240403,143000,6597889130,8870,8870,8870,8860,778
20240403,142900,6590990480,8870,8870,8880,8860,1813
20240403,142800,6574913770,8880,8870,8880,8860,791
20240403,142700,6567903130,8870,8870,8870,8860,2029
20240403,142600,6549905910,8880,8880,8890,8870,2882
20240403,142500,6524321450,8890,8880,8890,8870,165
20240403,142400,6522856780,8870,8890,8890,8870,2086
20240403,142300,6504331040,8880,8890,8890,8880,995
20240403,142200,6495491480,8890,8890,8900,8890,1173
20240403,142100,6485063500,8890,8900,8900,8890,718
20240403,142000,6478675970,8890,8900,8900,8890,589
20240403,141900,6473435120,8890,8910,8910,8890,1839
20240403,141800,6457066300,8920,8930,8930,8920,330
20240403,141700,6454121690,8930,8940,8940,8920,320
20240403,141600,6451264270,8930,8930,8930,8920,270
20240403,141500,6448855300,8930,8920,8930,8900,415
20240403,141400,6445155480,8930,8910,8930,8910,141
20240403,141300,6443899070,8910,8910,8910,8910,160
20240403,141200,6442473470,8930,8930,8930,8930,0
20240403,141100,6442473470,8930,8930,8930,8930,411
20240403,141000,6438803240,8910,8940,8940,8910,41
20240403,140900,6438437880,8910,8930,8940,8910,33
20240403,140800,6438143430,8930,8910,8930,8910,52
20240403,140700,6437680050,8910,8940,8940,8910,191
20240403,140600,6435978010,8930,8940,8940,8930,835
20240403,140500,6428520370,8930,8940,8940,8930,422
20240403,140400,6424749920,8930,8910,8930,8910,233
20240403,140300,6422671880,8910,8910,8910,8900,211
20240403,140200,6420793850,8900,8900,8900,8900,0
20240403,140100,6420793850,8900,8930,8930,8900,681
20240403,140000,6414716150,8930,8900,8930,8900,1506
20240403,135900,6401302900,8920,8900,8920,8900,244
20240403,135800,6399131260,8900,8910,8920,8900,177
20240403,135700,6397555260,8910,8910,8910,8910,19
20240403,135600,6397385970,8910,8910,8910,8910,5
20240403,135500,6397341420,8920,8900,8920,8900,227
20240403,135400,6395320280,8910,8910,8910,8910,15
20240403,135300,6395186630,8910,8910,8910,8910,679
20240403,135200,6389136740,8910,8900,8920,8900,331
20240403,135100,6386189960,8910,8910,8910,8910,1
20240403,135000,6386181050,8910,8910,8920,8910,59
20240403,134900,6385655280,8890,8890,8890,8890,553
20240403,134800,6380739110,8890,8890,8890,8890,100
20240403,134700,6379850110,8890,8900,8920,8880,1596
20240403,134600,6365668460,8890,8890,8890,8890,247
20240403,134500,6363472630,8890,8890,8890,8890,400
20240403,134400,6359916630,8890,8900,8920,8890,548
20240403,134300,6355039730,8900,8900,8900,8890,62
20240403,134200,6354488340,8890,8910,8910,8890,899
20240403,134100,6346492990,8900,8910,8910,8900,257
20240403,134000,6344203690,8910,8910,8910,8910,330
20240403,133900,6341263390,8920,8920,8920,8910,78
20240403,133800,6340567730,8920,8910,8920,8900,81
20240403,133700,6339845990,8910,8910,8910,8910,44
20240403,133600,6339453950,8930,8920,8930,8920,203
20240403,133500,6337641360,8930,8890,8930,8880,1367
20240403,133400,6325496650,8890,8890,8890,8890,247
20240403,133300,6323300820,8890,8900,8900,8880,504
20240403,133200,6318818350,8890,8890,8890,8890,925
20240403,133100,6310595100,8880,8940,8940,8880,7781
20240403,133000,6241384490,8940,8930,8940,8930,503
20240403,132900,6236889160,8910,8930,8930,8910,59
20240403,132800,6236363250,8930,8940,8940,8910,64
20240403,132700,6235791730,8940,8930,8940,8930,1063
20240403,132600,6226294050,8910,8910,8910,8910,48
20240403,132500,6225866370,8920,8920,8920,8920,367
20240403,132400,6222592730,8930,8930,8930,8920,462
20240403,132300,6218468970,8930,8930,8930,8920,812
20240403,132200,6211222010,8930,8920,8940,8920,527
20240403,132100,6206515970,8930,8900,8930,8900,366
20240403,132000,6203252570,8900,8900,8900,8890,1180
20240403,131900,6192758900,8900,8910,8930,8900,1632
20240403,131800,6178201400,8920,8910,8920,8910,114
20240403,131700,6177185230,8910,8910,8920,8910,849
20240403,131600,6169614440,8880,8880,8880,8880,301
20240403,131500,6166941560,8880,8900,8910,8880,1918
20240403,131400,6149897000,8910,8880,8920,8880,905
20240403,131300,6141860430,8920,8900,8920,8890,701
20240403,131200,6135628500,8880,8920,8920,8880,883
20240403,131100,6127764500,8920,8910,8920,8910,148
20240403,131000,6126444890,8920,8880,8920,8880,957
20240403,130900,6117946130,8880,8880,8880,8880,141
20240403,130800,6116694050,8880,8900,8900,8880,1477
20240403,130700,6103562380,8900,8930,8930,8900,207
20240403,130600,6101719930,8890,8930,8930,8890,235
20240403,130500,6099625300,8930,8930,8930,8930,4
20240403,130400,6099589580,8930,8910,8930,8910,513
20240403,130300,6095014060,8910,8880,8930,8880,199
20240403,130200,6093244570,8870,8870,8870,8870,0
20240403,130100,6093244570,8870,8890,8890,8860,4546
20240403,130000,6052908960,8900,8900,8900,8890,200
20240403,125900,6051129600,8900,8950,8950,8900,3294
20240403,125800,6021747150,8950,8920,8950,8920,936
20240403,125700,6013381180,8900,8900,8900,8900,996
20240403,125600,6004516780,8890,8890,8890,8890,0
20240403,125500,6004516780,8890,8900,8930,8890,824
20240403,125400,5997184050,8890,8930,8930,8890,67
20240403,125300,5996587490,8890,8900,8900,8890,1210
20240403,125200,5985826680,8930,8900,8930,8900,219
20240403,125100,5983875930,8900,8940,8940,8900,407
20240403,125000,5980252240,8940,8920,8940,8920,76
20240403,124900,5979572980,8950,8910,8950,8910,1290
20240403,124800,5968046800,8920,8910,8920,8900,292
20240403,124700,5965444770,8910,8900,8910,8890,581
20240403,124600,5960269630,8900,8900,8910,8890,413
20240403,124500,5956592620,8890,8900,8910,8890,676
20240403,124400,5950580450,8900,8890,8900,8890,339
20240403,124300,5947566650,8890,8900,8900,8880,353
20240403,124200,5944431930,8910,8910,8910,8910,3
20240403,124100,5944405200,8870,8890,8910,8870,1121
20240403,124000,5934452560,8890,8890,8890,8890,107
20240403,123900,5933501330,8890,8910,8910,8890,51
20240403,123800,5933046940,8910,8880,8910,8870,1643
20240403,123700,5918453100,8880,8890,8890,8880,644
20240403,123600,5912734210,8900,8910,8910,8890,420
20240403,123500,5909000120,8920,8910,8930,8890,3998
20240403,123400,5873351640,8910,8910,8910,8910,98
20240403,123300,5872478460,8900,8900,8910,8900,115
20240403,123200,5871453830,8890,8890,8890,8890,250
20240403,123100,5869231330,8890,8890,8890,8890,17
20240403,123000,5869080200,8870,8880,8890,8870,2508
20240403,122900,5846828730,8880,8880,8900,8880,1441
20240403,122800,5834028650,8880,8880,8880,8880,67
20240403,122700,5833433690,8880,8880,8880,8880,668
20240403,122600,5827501850,8880,8890,8900,8870,142
20240403,122500,5826240680,8880,8890,8890,8880,850
20240403,122400,5818691680,8880,8890,8890,8880,533
20240403,122300,5813958490,8910,8880,8910,8880,446
20240403,122200,5809994680,8880,8880,8880,8870,827
20240403,122100,5802653190,8890,8910,8910,8890,410
20240403,122000,5799008160,8910,8900,8910,8890,198
20240403,121900,5797246010,8900,8910,8910,8900,566
20240403,121800,5792206280,8900,8900,8900,8900,33
20240403,121700,5791912580,8890,8900,8910,8890,985
20240403,121600,5783150190,8900,8890,8900,8890,684
20240403,121500,5777066910,8890,8900,8900,8880,836
20240403,121400,5769633940,8890,8870,8890,8870,942
20240403,121300,5761271520,8870,8890,8900,8870,1419
20240403,121200,5748675820,8900,8870,8900,8860,526
20240403,121100,5744013250,8870,8870,8870,8870,9
20240403,121000,5743933420,8870,8880,8880,8870,248
20240403,120900,5741731640,8880,8860,8880,8850,1392
20240403,120800,5729402240,8860,8860,8860,8860,990
20240403,120700,5720630840,8860,8870,8870,8860,264
20240403,120600,5718290740,8870,8870,8870,8860,363
20240403,120500,5715073020,8900,8910,8910,8860,35
20240403,120400,5714762360,8860,8860,8920,8850,9387
20240403,120300,5631650160,8870,8870,8870,8860,3073
20240403,120200,5604421310,8870,8870,8880,8870,293
20240403,120100,5601821480,8870,8880,8880,8860,1053
20240403,120000,5592485960,8870,8880,8880,8870,1093
20240403,115900,5582790750,8880,8880,8880,8870,261
20240403,115800,5580474660,8880,8910,8920,8870,1397
20240403,115700,5568072460,8910,8900,8910,8870,595
20240403,115600,5562788340,8870,8900,8900,8870,2663
20240403,115500,5539161120,8900,8880,8900,8880,129
20240403,115400,5538013480,8880,8880,8880,8880,121
20240403,115300,5536939000,8900,8880,8900,8870,363
20240403,115200,5533716590,8870,8890,8890,8870,1630
20240403,115100,5519242310,8890,8890,8890,8890,9
20240403,115000,5519162300,8880,8880,8890,8880,220
20240403,114900,5517208600,8880,8880,8920,8880,202
20240403,114800,5515411590,8880,8880,8890,8880,542
20240403,114700,5510598530,8930,8950,8950,8880,628
20240403,114600,5505017560,8990,8900,8990,8880,895
20240403,114500,5497018520,8880,8890,8900,8880,2817
20240403,114400,5471997420,8890,8890,8900,8890,748
20240403,114300,5465346310,8890,8900,8900,8890,367
20240403,114200,5462080050,8910,8910,8910,8900,1169
20240403,114100,5451664300,8910,8920,8920,8910,1125
20240403,114000,5441639000,8920,8910,8930,8910,521
20240403,113900,5436996780,8910,8890,8910,8890,207
20240403,113800,5435155700,8890,8880,8890,8880,432
20240403,113700,5431317910,8880,8890,8890,8880,723
20240403,113600,5424894860,8890,8900,8900,8890,272
20240403,113500,5422476580,8900,8890,8900,8890,133
20240403,113400,5421293360,8890,8880,8890,8880,942
20240403,113300,5412924540,8880,8880,8880,8870,1802
20240403,113200,5396922790,8900,8890,8900,8880,1330
20240403,113100,5385109330,8890,8910,8910,8880,1632
20240403,113000,5370609550,8910,8910,8910,8900,562
20240403,112900,5365602950,8900,8880,8900,8880,909
20240403,112800,5357523530,8890,8890,8920,8880,1450
20240403,112700,5344640500,8880,8930,8930,8880,283
20240403,112600,5342124510,8890,8890,8930,8890,516
20240403,112500,5337537220,8890,8910,8920,8880,2938
20240403,112400,5311423740,8890,8890,8900,8890,274
20240403,112300,5308986950,8890,8890,8900,8890,588
20240403,112200,5303758330,8890,8910,8920,8890,3210
20240403,112100,5275194130,8910,8910,8930,8910,274
20240403,112000,5272751610,8910,8910,8940,8910,215
20240403,111900,5270835930,8910,8910,8960,8910,236
20240403,111800,5268733080,8910,8910,9000,8890,1157
20240403,111700,5258420080,8940,8940,8940,8900,234
20240403,111600,5256336680,8900,8900,8930,8900,2152
20240403,111500,5237176390,8900,8910,8910,8900,1348
20240403,111400,5225172070,8910,8910,8910,8910,302
20240403,111300,5222481250,8920,8920,8930,8910,1395
20240403,111200,5210048200,8910,8910,8950,8910,502
20240403,111100,5205568030,8950,8910,8960,8910,1079
20240403,111000,5195954010,8910,8910,8920,8910,234
20240403,110900,5193868680,8920,8920,8980,8910,1873
20240403,110800,5177161840,8920,8920,8930,8920,903
20240403,110700,5169104210,8920,8920,8940,8910,1796
20240403,110600,5153083850,8920,8930,8930,8920,962
20240403,110500,5144496170,8920,8970,8970,8920,2904
20240403,110400,5118507990,8970,8980,8980,8970,869
20240403,110300,5110708600,8980,9000,9020,8980,1954
20240403,110200,5093130100,9020,9010,9030,8990,2850
20240403,110100,5067462560,9020,9020,9020,9000,1806
20240403,110000,5051179550,9020,9000,9020,8990,1510
20240403,105900,5037597660,9000,8980,9000,8980,1828
20240403,105800,5021153710,8980,8970,8980,8960,618
20240403,105700,5015608590,8980,8960,8980,8960,151
20240403,105600,5014254120,8950,8980,8980,8950,737
20240403,105500,5007649370,8980,8970,8980,8970,151
20240403,105400,5006293620,8980,8970,8980,8960,280
20240403,105300,5003782040,8970,8960,8970,8950,315
20240403,105200,5000958160,8970,8960,8970,8960,867
20240403,105100,4993185620,8960,8940,8960,8940,668
20240403,105000,4987210180,8940,8930,8940,8930,129
20240403,104900,4986058070,8930,8920,8930,8920,328
20240403,104800,4983130120,8920,8930,8930,8920,590
20240403,104700,4977867160,8920,8930,8930,8920,1107
20240403,104600,4967985770,8930,8920,8940,8920,1260
20240403,104500,4956733440,8930,8930,8930,8920,1290
20240403,104400,4945217670,8930,8920,8950,8920,302
20240403,104300,4942520900,8950,8920,8960,8910,1970
20240403,104200,4924944420,8910,8920,8920,8910,78
20240403,104100,4924248860,8910,8910,8910,8910,358
20240403,104000,4921059080,8900,8910,8910,8900,1945
20240403,103900,4903748420,8910,8900,8910,8900,205
20240403,103800,4901923120,8910,8900,8910,8900,973
20240403,103700,4893263370,8900,8880,8900,8880,555
20240403,103600,4888331950,8890,8890,8890,8880,2251
20240403,103500,4868338680,8880,8890,8900,8880,3779
20240403,103400,4834746110,8890,8910,8910,8890,913
20240403,103300,4826624140,8910,8920,8920,8900,30
20240403,103200,4826356760,8920,8890,8920,8880,1352
20240403,103100,4814340510,8880,8900,8900,8880,1220
20240403,103000,4803502170,8930,8910,8940,8880,5189
20240403,102900,4757362000,8940,8900,8940,8900,563
20240403,102800,4752345670,8900,8900,8910,8900,2093
20240403,102700,4733717640,8910,8940,8940,8910,1535
20240403,102600,4720023530,8920,8920,8940,8920,757
20240403,102500,4713268950,8930,8930,8930,8910,374
20240403,102400,4709934770,8930,8910,8930,8900,804
20240403,102300,4702770330,8930,8910,8930,8910,545
20240403,102200,4697911700,8910,8920,8930,8910,2524
20240403,102100,4675409260,8920,8920,8940,8910,1268
20240403,102000,4664110040,8940,8910,8940,8900,777
20240403,101900,4657188550,8900,8900,8940,8900,1294
20240403,101800,4645669260,8900,8920,8920,8900,2514
20240403,101700,4623263940,8940,8930,8940,8920,260
20240403,101600,4620943290,8930,8960,8970,8910,4106
20240403,101500,4584270880,8960,8990,8990,8960,4140
20240403,101400,4547144450,8990,8970,9000,8970,202
20240403,101300,4545331990,9020,8990,9030,8970,380
20240403,101200,4541921120,8990,9000,9000,8970,1893
20240403,101100,4524933880,9000,9030,9030,9000,3193
20240403,101000,4496182680,9030,9020,9030,9010,1244
20240403,100900,4484962640,9030,9050,9050,9030,512
20240403,100800,4480337870,9050,9060,9060,9050,64
20240403,100700,4479758230,9040,9020,9060,9010,1589
20240403,100600,4465416820,9010,9000,9010,9000,921
20240403,100500,4457124000,9000,8970,9000,8960,267
20240403,100400,4454729080,8970,8990,8990,8960,4816
20240403,100300,4411534990,8990,8980,9020,8970,1086
20240403,100200,4401782960,8980,9000,9000,8970,2517
20240403,100100,4379184050,9000,8990,9020,8990,339
20240403,100000,4376135830,9020,9050,9050,8990,1974
20240403,095900,4358349930,9030,9060,9070,9020,2700
20240403,095800,4333935070,9070,9080,9100,9050,3725
20240403,095700,4300145360,9100,9090,9120,9050,11358
20240403,095600,4196962070,9100,9020,9100,9020,5229
20240403,095500,4149540800,9040,9020,9050,9020,2527
20240403,095400,4126718050,9030,9040,9060,9010,4214
20240403,095300,4088654910,9050,9030,9050,9000,2614
20240403,095200,4065078180,9010,9020,9040,9010,7186
20240403,095100,4000198710,9030,9000,9060,8990,7403
20240403,095000,3933333470,8990,8960,9000,8960,1745
20240403,094900,3917671250,8970,8970,8970,8950,1489
20240403,094800,3904325490,8960,8960,8970,8940,2287
20240403,094700,3883826310,8950,8940,8970,8940,2734
20240403,094600,3859344000,8950,8930,8960,8920,2967
20240403,094500,3832819970,8950,8860,8960,8860,3216
20240403,094400,3804147950,8870,8900,8900,8870,3579
20240403,094300,3772346810,8900,8880,8920,8870,2004
20240403,094200,3754500020,8880,8860,8880,8860,1115
20240403,094100,3744612910,8860,8870,8880,8850,8402
20240403,094000,3670129560,8870,8920,8920,8870,6422
20240403,093900,3613045250,8920,8910,8940,8900,3371
20240403,093800,3583000620,8910,8930,8930,8900,8540
20240403,093700,3506889440,8930,8950,8950,8930,5003
20240403,093600,3462171420,8950,8950,8960,8940,1632
20240403,093500,3447570540,8950,8970,8970,8950,1655
20240403,093400,3432742700,8970,8960,8970,8940,4380
20240403,093300,3393528120,8950,8980,8980,8940,5164
20240403,093200,3347261830,8980,9010,9010,8970,1409
20240403,093100,3334608940,8970,9010,9020,8970,3126
20240403,093000,3306483180,9010,8980,9010,8960,7206
20240403,092900,3241659960,8990,8950,9000,8950,2719
20240403,092800,3217243710,8970,8960,8970,8940,1191
20240403,092700,3206582760,8960,8960,8990,8960,2005
20240403,092600,3188601790,8940,8960,8960,8930,2197
20240403,092500,3168962070,8960,8920,8960,8920,2110
20240403,092400,3150112960,8940,8940,8960,8920,4667
20240403,092300,3108433240,8950,8910,8960,8880,9378
20240403,092200,3024912240,8910,8950,8990,8910,14842
20240403,092100,2892477990,8950,9050,9050,8950,9950
20240403,092000,2803100670,9050,9050,9070,9030,3431
20240403,091900,2772036390,9050,9000,9050,8990,8232
20240403,091800,2697815610,9000,8990,9050,8990,2292
20240403,091700,2677138190,8990,9040,9070,8990,6471
20240403,091600,2618693410,9050,9000,9050,9000,1272
20240403,091500,2607211450,9000,9000,9000,8980,2790
20240403,091400,2582145440,8990,9050,9050,8990,3004
20240403,091300,2555081020,9050,9000,9050,9000,4545
20240403,091200,2514078890,8990,9020,9020,8980,12496
20240403,091100,2401668780,9020,9020,9060,9000,8959
20240403,091000,2320863030,9020,9060,9080,9010,23992
20240403,090900,2104212250,9080,9160,9160,9050,13500
20240403,090800,1981565830,9100,9080,9170,9070,10425
20240403,090700,1886765240,9090,9110,9180,9080,8995
20240403,090600,1804958170,9110,9170,9200,9100,4549
20240403,090500,1763373630,9190,9120,9200,9080,14483
20240403,090400,1631308100,9110,9200,9200,9110,21696
20240403,090300,1432943720,9200,9210,9250,9200,11398
20240403,090200,1327982520,9240,9180,9250,9160,16124
20240403,090100,1179424330,9180,9320,9360,9110,45687
20240403,090000,757555530,9310,9170,9400,9160,82210