stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183300,309080675,2095,2095,2095,2095,3762
20240403,183200,309080675,2095,2095,2095,2095,0
20240403,183100,309080675,2095,2095,2095,2095,0
20240403,183000,309080675,2095,2095,2095,2095,0
20240403,182900,309080675,2095,2095,2095,2095,0
20240403,182800,309080675,2095,2095,2095,2095,0
20240403,182700,309080675,2095,2095,2095,2095,0
20240403,182600,309080675,2095,2095,2095,2095,0
20240403,182500,309080675,2095,2095,2095,2095,0
20240403,182400,309080675,2095,2095,2095,2095,0
20240403,182300,309080675,2095,2095,2095,2095,0
20240403,182200,309080675,2095,2095,2095,2095,0
20240403,182100,309080675,2095,2095,2095,2095,0
20240403,182000,309080675,2095,2095,2095,2095,0
20240403,181900,309080675,2095,2095,2095,2095,0
20240403,181800,309080675,2095,2095,2095,2095,0
20240403,181700,309080675,2095,2095,2095,2095,0
20240403,181600,309080675,2095,2095,2095,2095,0
20240403,181500,309080675,2095,2095,2095,2095,0
20240403,181400,309080675,2095,2095,2095,2095,0
20240403,181300,309080675,2095,2095,2095,2095,0
20240403,181200,309080675,2095,2095,2095,2095,0
20240403,181100,309080675,2095,2095,2095,2095,0
20240403,181000,309080675,2095,2095,2095,2095,0
20240403,180900,309080675,2095,2095,2095,2095,0
20240403,180800,309080675,2095,2095,2095,2095,0
20240403,180700,309080675,2095,2095,2095,2095,0
20240403,180600,309080675,2095,2095,2095,2095,0
20240403,180500,309080675,2095,2095,2095,2095,0
20240403,180400,309080675,2095,2095,2095,2095,0
20240403,180300,309080675,2095,2095,2095,2095,3762
20240403,180200,309080675,2095,2095,2095,2095,0
20240403,180100,309080675,2095,2095,2095,2095,0
20240403,180000,309080675,2095,2095,2095,2095,0
20240403,175900,309080675,2095,2095,2095,2095,0
20240403,175800,309080675,2095,2095,2095,2095,0
20240403,175700,309080675,2095,2095,2095,2095,0
20240403,175600,309080675,2095,2095,2095,2095,0
20240403,175500,309080675,2095,2095,2095,2095,0
20240403,175400,309080675,2095,2095,2095,2095,0
20240403,175300,309080675,2095,2095,2095,2095,0
20240403,175200,309080675,2095,2095,2095,2095,0
20240403,175100,309080675,2095,2095,2095,2095,0
20240403,175000,309080675,2095,2095,2095,2095,0
20240403,174900,309080675,2095,2095,2095,2095,0
20240403,174800,309080675,2095,2095,2095,2095,0
20240403,174700,309080675,2095,2095,2095,2095,0
20240403,174600,309080675,2095,2095,2095,2095,0
20240403,174500,309080675,2095,2095,2095,2095,0
20240403,174400,309080675,2095,2095,2095,2095,0
20240403,174300,309080675,2095,2095,2095,2095,0
20240403,174200,309080675,2095,2095,2095,2095,0
20240403,174100,309080675,2095,2095,2095,2095,0
20240403,174000,309080675,2095,2095,2095,2095,0
20240403,173900,309080675,2095,2095,2095,2095,0
20240403,173800,309080675,2095,2095,2095,2095,0
20240403,173700,309080675,2095,2095,2095,2095,0
20240403,173600,309080675,2095,2095,2095,2095,0
20240403,173500,309080675,2095,2095,2095,2095,0
20240403,173400,309080675,2095,2095,2095,2095,0
20240403,173300,309080675,2095,2095,2095,2095,3762
20240403,173200,309080675,2095,2095,2095,2095,0
20240403,173100,309080675,2095,2095,2095,2095,0
20240403,173000,309080675,2095,2095,2095,2095,0
20240403,172900,309080675,2095,2095,2095,2095,0
20240403,172800,309080675,2095,2095,2095,2095,0
20240403,172700,309080675,2095,2095,2095,2095,0
20240403,172600,309080675,2095,2095,2095,2095,0
20240403,172500,309080675,2095,2095,2095,2095,0
20240403,172400,309080675,2095,2095,2095,2095,0
20240403,172300,309080675,2095,2095,2095,2095,0
20240403,172200,309080675,2095,2095,2095,2095,0
20240403,172100,309080675,2095,2095,2095,2095,0
20240403,172000,309080675,2095,2095,2095,2095,0
20240403,171900,309080675,2095,2095,2095,2095,0
20240403,171800,309080675,2095,2095,2095,2095,0
20240403,171700,309080675,2095,2095,2095,2095,0
20240403,171600,309080675,2095,2095,2095,2095,0
20240403,171500,309080675,2095,2095,2095,2095,0
20240403,171400,309080675,2095,2095,2095,2095,0
20240403,171300,309080675,2095,2095,2095,2095,0
20240403,171200,309080675,2095,2095,2095,2095,0
20240403,171100,309080675,2095,2095,2095,2095,0
20240403,171000,309080675,2095,2095,2095,2095,0
20240403,170900,309080675,2095,2095,2095,2095,0
20240403,170800,309080675,2095,2095,2095,2095,0
20240403,170700,309080675,2095,2095,2095,2095,0
20240403,170600,309080675,2095,2095,2095,2095,0
20240403,170500,309080675,2095,2095,2095,2095,0
20240403,170400,309080675,2095,2095,2095,2095,0
20240403,170300,309080675,2095,2095,2095,2095,3762
20240403,170200,309080675,2095,2095,2095,2095,0
20240403,170100,309080675,2095,2095,2095,2095,0
20240403,170000,309080675,2095,2095,2095,2095,0
20240403,165900,309080675,2095,2095,2095,2095,0
20240403,165800,309080675,2095,2095,2095,2095,0
20240403,165700,309080675,2095,2095,2095,2095,0
20240403,165600,309080675,2095,2095,2095,2095,0
20240403,165500,309080675,2095,2095,2095,2095,0
20240403,165400,309080675,2095,2095,2095,2095,0
20240403,165300,309080675,2095,2095,2095,2095,0
20240403,165200,309080675,2095,2095,2095,2095,0
20240403,165100,309080675,2095,2095,2095,2095,0
20240403,165000,309080675,2095,2095,2095,2095,0
20240403,164900,309080675,2095,2095,2095,2095,0
20240403,164800,309080675,2095,2095,2095,2095,0
20240403,164700,309080675,2095,2095,2095,2095,0
20240403,164600,309080675,2095,2095,2095,2095,0
20240403,164500,309080675,2095,2095,2095,2095,0
20240403,164400,309080675,2095,2095,2095,2095,0
20240403,164300,309080675,2095,2095,2095,2095,0
20240403,164200,309080675,2095,2095,2095,2095,0
20240403,164100,309080675,2095,2095,2095,2095,0
20240403,164000,309080675,2095,2095,2095,2095,0
20240403,163900,309080675,2095,2095,2095,2095,0
20240403,163800,309080675,2095,2095,2095,2095,0
20240403,163700,309080675,2095,2095,2095,2095,0
20240403,163600,309080675,2095,2095,2095,2095,0
20240403,163500,309080675,2095,2095,2095,2095,0
20240403,163400,309080675,2095,2095,2095,2095,0
20240403,163300,309080675,2095,2095,2095,2095,3762
20240403,163200,309080675,2095,2095,2095,2095,0
20240403,163100,309080675,2095,2095,2095,2095,0
20240403,163000,309080675,2095,2095,2095,2095,0
20240403,162900,309080675,2095,2095,2095,2095,0
20240403,162800,309080675,2095,2095,2095,2095,0
20240403,162700,309080675,2095,2095,2095,2095,0
20240403,162600,309080675,2095,2095,2095,2095,0
20240403,162500,309080675,2095,2095,2095,2095,0
20240403,162400,309080675,2095,2095,2095,2095,0
20240403,162300,309080675,2095,2095,2095,2095,0
20240403,162200,309080675,2095,2095,2095,2095,0
20240403,162100,309080675,2095,2095,2095,2095,0
20240403,162000,309080675,2095,2095,2095,2095,0
20240403,161900,309080675,2095,2095,2095,2095,0
20240403,161800,309080675,2095,2095,2095,2095,0
20240403,161700,309080675,2095,2095,2095,2095,0
20240403,161600,309080675,2095,2095,2095,2095,0
20240403,161500,309080675,2095,2095,2095,2095,0
20240403,161400,309080675,2095,2095,2095,2095,0
20240403,161300,309080675,2095,2095,2095,2095,0
20240403,161200,309080675,2095,2095,2095,2095,0
20240403,161100,309080675,2095,2095,2095,2095,0
20240403,161000,309080675,2095,2095,2095,2095,0
20240403,160900,309080675,2095,2095,2095,2095,0
20240403,160800,309080675,2095,2095,2095,2095,0
20240403,160700,309080675,2095,2095,2095,2095,0
20240403,160600,309080675,2095,2095,2095,2095,0
20240403,160500,309080675,2095,2095,2095,2095,0
20240403,160400,309080675,2095,2095,2095,2095,0
20240403,160300,309080675,2095,2095,2095,2095,3762
20240403,160200,309080675,2095,2095,2095,2095,0
20240403,160100,309080675,2095,2095,2095,2095,0
20240403,160000,309080675,2095,2095,2095,2095,0
20240403,155900,309080675,2095,2095,2095,2095,0
20240403,155800,309080675,2095,2095,2095,2095,0
20240403,155700,309080675,2095,2095,2095,2095,0
20240403,155600,309080675,2095,2095,2095,2095,0
20240403,155500,309080675,2095,2095,2095,2095,0
20240403,155400,309080675,2095,2095,2095,2095,0
20240403,155300,309080675,2095,2095,2095,2095,0
20240403,155200,309080675,2095,2095,2095,2095,0
20240403,155100,309080675,2095,2095,2095,2095,0
20240403,155000,309080675,2095,2095,2095,2095,0
20240403,154900,309080675,2095,2095,2095,2095,0
20240403,154800,309080675,2095,2095,2095,2095,0
20240403,154700,309080675,2095,2095,2095,2095,0
20240403,154600,309080675,2095,2095,2095,2095,0
20240403,154500,309080675,2095,2095,2095,2095,0
20240403,154400,309080675,2095,2095,2095,2095,0
20240403,154300,309080675,2095,2095,2095,2095,0
20240403,154200,309080675,2095,2095,2095,2095,0
20240403,154100,309080675,2095,2095,2095,2095,0
20240403,154000,309080675,2095,2095,2095,2095,0
20240403,153900,309080675,2095,2095,2095,2095,0
20240403,153800,309080675,2095,2095,2095,2095,0
20240403,153700,309080675,2095,2095,2095,2095,0
20240403,153600,309080675,2095,2095,2095,2095,0
20240403,153500,309080675,2095,2095,2095,2095,0
20240403,153400,309080675,2095,2095,2095,2095,0
20240403,153300,309080675,2095,2095,2095,2095,3762
20240403,153200,309080675,2095,2095,2095,2095,0
20240403,153100,309080675,2095,2095,2095,2095,0
20240403,153000,309080675,2095,2095,2095,2095,3762
20240403,152900,301199285,2110,2110,2110,2110,0
20240403,152800,301199285,2110,2110,2110,2110,0
20240403,152700,301199285,2110,2110,2110,2110,0
20240403,152600,301199285,2110,2110,2110,2110,0
20240403,152500,301199285,2110,2110,2110,2110,0
20240403,152400,301199285,2110,2110,2110,2110,0
20240403,152300,301199285,2110,2110,2110,2110,0
20240403,152200,301199285,2110,2110,2110,2110,0
20240403,152100,301199285,2110,2110,2110,2110,0
20240403,152000,301199285,2110,2110,2110,2110,0
20240403,151900,301199285,2110,2110,2110,2110,0
20240403,151800,301199285,2110,2110,2110,2110,1
20240403,151700,301197175,2110,2110,2110,2110,0
20240403,151600,301197175,2110,2110,2110,2110,9
20240403,151500,301178185,2110,2110,2110,2110,0
20240403,151400,301178185,2110,2110,2110,2110,0
20240403,151300,301178185,2110,2110,2110,2110,0
20240403,151200,301178185,2110,2110,2110,2110,0
20240403,151100,301178185,2110,2110,2110,2110,0
20240403,151000,301178185,2110,2110,2110,2110,0
20240403,150900,301178185,2110,2110,2110,2110,0
20240403,150800,301178185,2110,2110,2110,2110,0
20240403,150700,301178185,2110,2100,2110,2100,10
20240403,150600,301157135,2105,2105,2105,2105,0
20240403,150500,301157135,2105,2105,2105,2105,0
20240403,150400,301157135,2105,2105,2105,2105,7
20240403,150300,301142400,2105,2100,2105,2100,150
20240403,150200,300826655,2110,2110,2110,2110,300
20240403,150100,300193655,2105,2105,2105,2105,500
20240403,150000,299141155,2105,2100,2105,2100,15
20240403,145900,299109650,2100,2100,2100,2100,6
20240403,145800,299097050,2105,2105,2105,2105,40
20240403,145700,299012850,2105,2105,2105,2105,23
20240403,145600,298964435,2105,2105,2105,2105,23
20240403,145500,298916020,2110,2090,2110,2090,201
20240403,145400,298495910,2090,2110,2110,2090,1214
20240403,145300,295942780,2115,2115,2115,2115,0
20240403,145200,295942780,2115,2115,2115,2115,0
20240403,145100,295942780,2115,2115,2115,2115,0
20240403,145000,295942780,2115,2115,2115,2115,1
20240403,144900,295940665,2115,2115,2115,2115,1
20240403,144800,295938550,2110,2115,2115,2110,928
20240403,144700,293980420,2120,2115,2120,2115,778
20240403,144600,292334845,2115,2125,2125,2115,199
20240403,144500,291913945,2150,2150,2150,2150,0
20240403,144400,291913945,2150,2150,2150,2150,0
20240403,144300,291913945,2150,2150,2150,2150,0
20240403,144200,291913945,2150,2150,2150,2150,0
20240403,144100,291913945,2150,2150,2150,2150,0
20240403,144000,291913945,2150,2150,2150,2150,0
20240403,143900,291913945,2150,2150,2150,2150,0
20240403,143800,291913945,2150,2150,2150,2150,0
20240403,143700,291913945,2150,2150,2150,2150,0
20240403,143600,291913945,2150,2150,2150,2150,0
20240403,143500,291913945,2150,2150,2150,2150,0
20240403,143400,291913945,2150,2150,2150,2150,0
20240403,143300,291913945,2150,2135,2150,2135,9
20240403,143200,291894625,2130,2160,2160,2130,313
20240403,143100,291218620,2160,2100,2165,2100,9407
20240403,143000,271161210,2100,2085,2100,2085,60
20240403,142900,271036080,2100,2100,2100,2100,0
20240403,142800,271036080,2100,2085,2100,2085,4
20240403,142700,271027715,2070,2095,2095,2070,2341
20240403,142600,266138190,2105,2105,2105,2105,0
20240403,142500,266138190,2105,2100,2105,2100,20
20240403,142400,266096185,2105,2105,2105,2105,0
20240403,142300,266096185,2105,2105,2105,2105,0
20240403,142200,266096185,2105,2100,2105,2100,2
20240403,142100,266091980,2105,2105,2105,2105,0
20240403,142000,266091980,2105,2105,2105,2105,10
20240403,141900,266070930,2105,2100,2105,2100,133
20240403,141800,265791625,2105,2105,2105,2105,0
20240403,141700,265791625,2105,2105,2105,2105,0
20240403,141600,265791625,2105,2105,2105,2105,0
20240403,141500,265791625,2105,2105,2105,2105,0
20240403,141400,265791625,2105,2105,2105,2105,0
20240403,141300,265791625,2105,2105,2105,2105,0
20240403,141200,265791625,2105,2105,2105,2105,0
20240403,141100,265791625,2105,2105,2105,2105,10
20240403,141000,265770575,2105,2105,2105,2105,131
20240403,140900,265494820,2110,2110,2110,2110,0
20240403,140800,265494820,2110,2110,2110,2110,0
20240403,140700,265494820,2110,2110,2110,2110,1
20240403,140600,265492710,2105,2105,2105,2105,20
20240403,140500,265450610,2110,2110,2110,2110,0
20240403,140400,265450610,2110,2110,2110,2110,40
20240403,140300,265366210,2115,2115,2115,2115,150
20240403,140200,265048960,2115,2115,2115,2115,0
20240403,140100,265048960,2115,2115,2115,2115,0
20240403,140000,265048960,2115,2115,2115,2115,0
20240403,135900,265048960,2115,2115,2115,2115,11
20240403,135800,265025695,2110,2110,2110,2110,0
20240403,135700,265025695,2110,2115,2115,2110,11
20240403,135600,265002435,2115,2115,2115,2115,28
20240403,135500,264943215,2110,2110,2110,2110,14
20240403,135400,264913675,2110,2110,2110,2110,10
20240403,135300,264892575,2115,2115,2115,2115,0
20240403,135200,264892575,2115,2115,2115,2115,1
20240403,135100,264890460,2100,2100,2100,2100,3505
20240403,135000,257529960,2105,2105,2105,2105,1107
20240403,134900,255199725,2110,2110,2110,2110,61
20240403,134800,255071015,2115,2115,2115,2110,1163
20240403,134700,252617030,2120,2120,2120,2120,0
20240403,134600,252617030,2120,2120,2120,2120,0
20240403,134500,252617030,2120,2115,2120,2115,7
20240403,134400,252602220,2120,2120,2120,2120,0
20240403,134300,252602220,2120,2120,2120,2120,1
20240403,134200,252600100,2115,2115,2115,2115,37
20240403,134100,252521845,2115,2115,2115,2115,1
20240403,134000,252519730,2125,2115,2125,2115,3
20240403,133900,252513375,2110,2110,2110,2110,0
20240403,133800,252513375,2110,2110,2110,2110,392
20240403,133700,251686255,2115,2115,2115,2115,14
20240403,133600,251656645,2115,2120,2125,2115,127
20240403,133500,251387880,2125,2130,2130,2125,40
20240403,133400,251302830,2135,2135,2135,2135,0
20240403,133300,251302830,2135,2135,2135,2135,0
20240403,133200,251302830,2135,2135,2135,2135,0
20240403,133100,251302830,2135,2135,2135,2135,0
20240403,133000,251302830,2135,2130,2135,2130,10
20240403,132900,251281485,2110,2140,2140,2110,1713
20240403,132800,247649885,2140,2140,2140,2140,0
20240403,132700,247649885,2140,2140,2140,2140,1567
20240403,132600,244296505,2140,2140,2140,2140,0
20240403,132500,244296505,2140,2140,2140,2140,0
20240403,132400,244296505,2140,2140,2140,2140,0
20240403,132300,244296505,2140,2140,2140,2140,0
20240403,132200,244296505,2140,2140,2140,2140,0
20240403,132100,244296505,2140,2140,2140,2140,0
20240403,132000,244296505,2140,2140,2140,2140,0
20240403,131900,244296505,2140,2140,2140,2140,0
20240403,131800,244296505,2140,2140,2140,2140,0
20240403,131700,244296505,2140,2140,2140,2140,0
20240403,131600,244296505,2140,2140,2140,2140,0
20240403,131500,244296505,2140,2140,2140,2140,0
20240403,131400,244296505,2140,2140,2140,2140,0
20240403,131300,244296505,2140,2140,2140,2140,0
20240403,131200,244296505,2140,2140,2140,2140,0
20240403,131100,244296505,2140,2140,2140,2140,1
20240403,131000,244294365,2140,2140,2140,2140,0
20240403,130900,244294365,2140,2140,2140,2140,0
20240403,130800,244294365,2140,2140,2140,2140,0
20240403,130700,244294365,2140,2140,2140,2140,0
20240403,130600,244294365,2140,2140,2140,2140,0
20240403,130500,244294365,2140,2140,2140,2140,0
20240403,130400,244294365,2140,2120,2140,2120,191
20240403,130300,243889425,2125,2125,2125,2125,13
20240403,130200,243861800,2140,2140,2140,2140,0
20240403,130100,243861800,2140,2140,2140,2140,0
20240403,130000,243861800,2140,2140,2140,2140,0
20240403,125900,243861800,2140,2140,2140,2140,0
20240403,125800,243861800,2140,2140,2140,2140,41
20240403,125700,243774060,2140,2140,2140,2140,0
20240403,125600,243774060,2140,2140,2140,2140,0
20240403,125500,243774060,2140,2140,2140,2140,1
20240403,125400,243771920,2125,2125,2125,2125,0
20240403,125300,243771920,2125,2135,2135,2125,1157
20240403,125200,241308045,2140,2140,2140,2140,0
20240403,125100,241308045,2140,2140,2140,2140,0
20240403,125000,241308045,2140,2140,2140,2140,0
20240403,124900,241308045,2140,2140,2140,2140,0
20240403,124800,241308045,2140,2140,2140,2140,0
20240403,124700,241308045,2140,2140,2140,2140,6
20240403,124600,241295205,2135,2135,2135,2135,0
20240403,124500,241295205,2135,2135,2135,2135,0
20240403,124400,241295205,2135,2135,2135,2135,0
20240403,124300,241295205,2135,2135,2135,2135,0
20240403,124200,241295205,2135,2135,2135,2135,0
20240403,124100,241295205,2135,2135,2135,2135,251
20240403,124000,240759320,2135,2145,2145,2135,476
20240403,123900,239740680,2145,2145,2145,2145,409
20240403,123800,238863375,2145,2145,2145,2145,0
20240403,123700,238863375,2145,2145,2145,2145,0
20240403,123600,238863375,2145,2145,2145,2145,0
20240403,123500,238863375,2145,2145,2145,2145,0
20240403,123400,238863375,2145,2145,2145,2145,0
20240403,123300,238863375,2145,2145,2145,2145,0
20240403,123200,238863375,2145,2145,2145,2145,0
20240403,123100,238863375,2145,2145,2145,2145,0
20240403,123000,238863375,2145,2145,2145,2145,0
20240403,122900,238863375,2145,2145,2145,2145,0
20240403,122800,238863375,2145,2145,2145,2145,0
20240403,122700,238863375,2145,2145,2145,2145,0
20240403,122600,238863375,2145,2145,2145,2145,0
20240403,122500,238863375,2145,2145,2145,2145,0
20240403,122400,238863375,2145,2145,2145,2145,2
20240403,122300,238859085,2145,2145,2145,2145,0
20240403,122200,238859085,2145,2145,2145,2145,1
20240403,122100,238856940,2130,2130,2130,2130,0
20240403,122000,238856940,2130,2130,2130,2130,0
20240403,121900,238856940,2130,2130,2130,2130,0
20240403,121800,238856940,2130,2130,2130,2130,0
20240403,121700,238856940,2130,2130,2130,2130,0
20240403,121600,238856940,2130,2130,2130,2130,0
20240403,121500,238856940,2130,2130,2130,2130,17
20240403,121400,238820730,2140,2140,2140,2140,0
20240403,121300,238820730,2140,2140,2140,2140,2346
20240403,121200,233800290,2140,2140,2140,2140,0
20240403,121100,233800290,2140,2140,2140,2140,3
20240403,121000,233793870,2135,2135,2135,2135,0
20240403,120900,233793870,2135,2135,2135,2135,365
20240403,120800,233014595,2145,2145,2145,2145,500
20240403,120700,231942095,2150,2150,2150,2150,0
20240403,120600,231942095,2150,2150,2150,2150,0
20240403,120500,231942095,2150,2150,2150,2150,465
20240403,120400,230942345,2150,2130,2150,2130,321
20240403,120300,230258595,2130,2130,2130,2130,1700
20240403,120200,226637595,2130,2135,2135,2130,465
20240403,120100,225647045,2150,2150,2150,2150,0
20240403,120000,225647045,2150,2150,2150,2150,0
20240403,115900,225647045,2150,2150,2150,2150,0
20240403,115800,225647045,2150,2150,2150,2150,0
20240403,115700,225647045,2150,2150,2150,2150,0
20240403,115600,225647045,2150,2150,2150,2150,58
20240403,115500,225522345,2150,2150,2150,2150,0
20240403,115400,225522345,2150,2150,2150,2150,0
20240403,115300,225522345,2150,2150,2150,2150,0
20240403,115200,225522345,2150,2150,2150,2150,0
20240403,115100,225522345,2150,2150,2150,2150,0
20240403,115000,225522345,2150,2150,2150,2150,243
20240403,114900,224999895,2130,2130,2130,2130,0
20240403,114800,224999895,2130,2130,2130,2130,26218
20240403,114700,169155555,2130,2135,2135,2130,10000
20240403,114600,147854615,2155,2155,2155,2155,0
20240403,114500,147854615,2155,2155,2155,2155,0
20240403,114400,147854615,2155,2155,2155,2155,0
20240403,114300,147854615,2155,2155,2155,2155,0
20240403,114200,147854615,2155,2155,2155,2155,0
20240403,114100,147854615,2155,2155,2155,2155,10
20240403,114000,147833065,2155,2150,2155,2150,930
20240403,113900,145833415,2130,2130,2130,2130,0
20240403,113800,145833415,2130,2130,2130,2130,0
20240403,113700,145833415,2130,2130,2130,2130,0
20240403,113600,145833415,2130,2130,2130,2130,0
20240403,113500,145833415,2130,2135,2135,2130,2340
20240403,113400,140848105,2150,2150,2150,2150,1
20240403,113300,140845955,2150,2135,2150,2135,124
20240403,113200,140581200,2145,2145,2145,2145,0
20240403,113100,140581200,2145,2145,2145,2145,0
20240403,113000,140581200,2145,2145,2145,2145,70
20240403,112900,140431050,2145,2145,2145,2145,1000
20240403,112800,138286050,2150,2150,2150,2150,98
20240403,112700,138075350,2155,2155,2155,2155,10
20240403,112600,138053800,2155,2155,2155,2155,0
20240403,112500,138053800,2155,2155,2155,2155,102
20240403,112400,137833990,2155,2150,2155,2150,3192
20240403,112300,130964165,2145,2145,2145,2145,0
20240403,112200,130964165,2145,2145,2145,2145,0
20240403,112100,130964165,2145,2145,2145,2145,10
20240403,112000,130942715,2145,2145,2145,2145,1
20240403,111900,130940570,2145,2145,2145,2145,0
20240403,111800,130940570,2145,2145,2145,2145,0
20240403,111700,130940570,2145,2145,2145,2145,0
20240403,111600,130940570,2145,2145,2145,2145,0
20240403,111500,130940570,2145,2145,2145,2145,105
20240403,111400,130715345,2145,2145,2145,2145,0
20240403,111300,130715345,2145,2145,2145,2145,0
20240403,111200,130715345,2145,2145,2145,2145,0
20240403,111100,130715345,2145,2145,2145,2145,0
20240403,111000,130715345,2145,2145,2145,2145,1
20240403,110900,130713200,2130,2130,2130,2130,1
20240403,110800,130711070,2130,2130,2130,2130,0
20240403,110700,130711070,2130,2130,2130,2130,0
20240403,110600,130711070,2130,2130,2130,2130,0
20240403,110500,130711070,2130,2130,2130,2130,0
20240403,110400,130711070,2130,2130,2130,2130,1445
20240403,110300,127633220,2150,2130,2150,2130,9
20240403,110200,127614030,2130,2135,2135,2130,3983
20240403,110100,119129610,2145,2145,2145,2145,11
20240403,110000,119106015,2145,2145,2145,2145,0
20240403,105900,119106015,2145,2145,2145,2145,6
20240403,105800,119093145,2150,2150,2150,2150,0
20240403,105700,119093145,2150,2150,2150,2150,0
20240403,105600,119093145,2150,2150,2150,2150,0
20240403,105500,119093145,2150,2150,2150,2150,0
20240403,105400,119093145,2150,2150,2150,2150,0
20240403,105300,119093145,2150,2150,2150,2150,0
20240403,105200,119093145,2150,2150,2150,2150,0
20240403,105100,119093145,2150,2150,2150,2150,0
20240403,105000,119093145,2150,2150,2150,2150,0
20240403,104900,119093145,2150,2150,2150,2150,0
20240403,104800,119093145,2150,2150,2150,2150,0
20240403,104700,119093145,2150,2150,2150,2150,0
20240403,104600,119093145,2150,2150,2150,2150,0
20240403,104500,119093145,2150,2150,2150,2150,0
20240403,104400,119093145,2150,2150,2150,2150,0
20240403,104300,119093145,2150,2150,2150,2150,0
20240403,104200,119093145,2150,2150,2150,2150,0
20240403,104100,119093145,2150,2150,2150,2150,0
20240403,104000,119093145,2150,2150,2150,2150,0
20240403,103900,119093145,2150,2150,2150,2150,0
20240403,103800,119093145,2150,2150,2150,2150,0
20240403,103700,119093145,2150,2145,2150,2145,2098
20240403,103600,114582930,2135,2135,2135,2135,474
20240403,103500,113570940,2145,2145,2145,2145,0
20240403,103400,113570940,2145,2145,2145,2145,2
20240403,103300,113566650,2130,2130,2130,2130,39
20240403,103200,113483580,2150,2150,2150,2150,0
20240403,103100,113483580,2150,2150,2150,2150,83
20240403,103000,113305130,2150,2150,2150,2150,340
20240403,102900,112574130,2150,2150,2150,2150,9
20240403,102800,112554780,2150,2150,2150,2150,71
20240403,102700,112402130,2150,2150,2150,2150,0
20240403,102600,112402130,2150,2150,2150,2150,0
20240403,102500,112402130,2150,2150,2150,2150,0
20240403,102400,112402130,2150,2150,2150,2150,0
20240403,102300,112402130,2150,2145,2150,2145,531
20240403,102200,111260730,2145,2145,2145,2145,0
20240403,102100,111260730,2145,2145,2145,2145,0
20240403,102000,111260730,2145,2130,2145,2130,3
20240403,101900,111254325,2145,2145,2145,2145,0
20240403,101800,111254325,2145,2145,2145,2145,0
20240403,101700,111254325,2145,2130,2145,2130,7
20240403,101600,111239400,2130,2130,2130,2130,0
20240403,101500,111239400,2130,2130,2130,2130,0
20240403,101400,111239400,2130,2145,2145,2130,802
20240403,101300,109519140,2145,2145,2145,2145,100
20240403,101200,109304640,2145,2145,2145,2145,0
20240403,101100,109304640,2145,2145,2145,2145,116
20240403,101000,109055820,2130,2130,2130,2130,1
20240403,100900,109053690,2130,2130,2130,2130,0
20240403,100800,109053690,2130,2130,2130,2130,7
20240403,100700,109038780,2145,2145,2145,2145,500
20240403,100600,107966280,2145,2145,2145,2145,0
20240403,100500,107966280,2145,2145,2145,2145,0
20240403,100400,107966280,2145,2145,2145,2145,0
20240403,100300,107966280,2145,2145,2145,2145,4132
20240403,100200,99103140,2140,2140,2140,2140,0
20240403,100100,99103140,2140,2140,2140,2140,0
20240403,100000,99103140,2140,2140,2140,2140,1869
20240403,095900,95103480,2140,2140,2140,2140,101
20240403,095800,94887340,2140,2125,2140,2125,11
20240403,095700,94863860,2120,2135,2135,2120,1006
20240403,095600,92716140,2120,2120,2120,2120,1
20240403,095500,92714020,2135,2120,2135,2120,1951
20240403,095400,88560635,2135,2135,2135,2135,50
20240403,095300,88453885,2135,2120,2140,2105,1120
20240403,095200,86075605,2120,2120,2120,2120,701
20240403,095100,84589485,2115,2115,2115,2115,1
20240403,095000,84587370,2105,2100,2105,2100,1499
20240403,094900,81434470,2105,2105,2105,2105,0
20240403,094800,81434470,2105,2105,2105,2105,500
20240403,094700,80381970,2105,2100,2105,2100,2381
20240403,094600,75374495,2095,2100,2100,2095,295
20240403,094500,74755000,2100,2100,2100,2100,0
20240403,094400,74755000,2100,2100,2100,2100,0
20240403,094300,74755000,2100,2100,2100,2100,0
20240403,094200,74755000,2100,2100,2100,2100,244
20240403,094100,74242600,2105,2105,2105,2105,1403
20240403,094000,71289285,2105,2120,2120,2105,431
20240403,093900,70380600,2120,2115,2120,2115,501
20240403,093800,69320980,2125,2125,2125,2120,1073
20240403,093700,67042855,2140,2140,2140,2140,0
20240403,093600,67042855,2140,2140,2140,2140,0
20240403,093500,67042855,2140,2140,2140,2140,0
20240403,093400,67042855,2140,2140,2140,2140,14
20240403,093300,67012895,2140,2140,2140,2140,500
20240403,093200,65942895,2140,2140,2140,2140,0
20240403,093100,65942895,2140,2140,2140,2140,300
20240403,093000,65300895,2140,2140,2140,2140,1
20240403,092900,65298755,2145,2145,2145,2145,1
20240403,092800,65296610,2120,2135,2135,2120,1133
20240403,092700,62881490,2135,2135,2135,2135,0
20240403,092600,62881490,2135,2150,2150,2135,67
20240403,092500,62738205,2135,2135,2135,2135,3
20240403,092400,62731800,2135,2135,2135,2135,0
20240403,092300,62731800,2135,2140,2150,2135,39
20240403,092200,62648515,2145,2145,2145,2145,12
20240403,092100,62622775,2145,2145,2145,2145,3
20240403,092000,62616340,2150,2145,2150,2140,2040
20240403,091900,58250355,2150,2150,2150,2150,1
20240403,091800,58248205,2160,2155,2165,2145,1207
20240403,091700,55645850,2150,2135,2150,2135,3355
20240403,091600,48445705,2135,2135,2135,2135,1478
20240403,091500,45290175,2135,2125,2140,2125,3106
20240403,091400,38669790,2125,2105,2125,2105,6
20240403,091300,38657140,2125,2125,2125,2125,100
20240403,091200,38444640,2125,2110,2125,2105,2706
20240403,091100,32701770,2125,2125,2125,2125,403
20240403,091000,31845395,2125,2105,2125,2105,2552
20240403,090900,26444950,2110,2135,2140,2110,2115
20240403,090800,21979965,2135,2115,2135,2115,2084
20240403,090700,17570790,2110,2110,2110,2110,202
20240403,090600,17144570,2100,2085,2110,2085,29
20240403,090500,17083800,2070,2070,2070,2070,0
20240403,090400,17083800,2070,2100,2105,2070,2150
20240403,090300,12566655,2100,2095,2100,2095,1706
20240403,090200,8992405,2090,2085,2090,2085,264
20240403,090100,8441645,2085,2080,2085,2080,2
20240403,090000,8437480,2085,2080,2100,2080,4055