stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,184800,1210807785,2050,2050,2050,2050,1918
20240402,184700,1210807785,2050,2050,2050,2050,0
20240402,184600,1210807785,2050,2050,2050,2050,0
20240402,184500,1210807785,2050,2050,2050,2050,0
20240402,184400,1210807785,2050,2050,2050,2050,0
20240402,184300,1210807785,2050,2050,2050,2050,0
20240402,184200,1210807785,2050,2050,2050,2050,0
20240402,184100,1210807785,2050,2050,2050,2050,0
20240402,184000,1210807785,2050,2050,2050,2050,0
20240402,183900,1210807785,2050,2050,2050,2050,0
20240402,183800,1210807785,2050,2050,2050,2050,0
20240402,183700,1210807785,2050,2050,2050,2050,0
20240402,183600,1210807785,2050,2050,2050,2050,0
20240402,183500,1210807785,2050,2050,2050,2050,0
20240402,183400,1210807785,2050,2050,2050,2050,0
20240402,183300,1210807785,2050,2050,2050,2050,0
20240402,183200,1210807785,2050,2050,2050,2050,0
20240402,183100,1210807785,2050,2050,2050,2050,0
20240402,183000,1210807785,2050,2050,2050,2050,0
20240402,182900,1210807785,2050,2050,2050,2050,0
20240402,182800,1210807785,2050,2050,2050,2050,0
20240402,182700,1210807785,2050,2050,2050,2050,0
20240402,182600,1210807785,2050,2050,2050,2050,0
20240402,182500,1210807785,2050,2050,2050,2050,0
20240402,182400,1210807785,2050,2050,2050,2050,0
20240402,182300,1210807785,2050,2050,2050,2050,0
20240402,182200,1210807785,2050,2050,2050,2050,0
20240402,182100,1210807785,2050,2050,2050,2050,0
20240402,182000,1210807785,2050,2050,2050,2050,0
20240402,181900,1210807785,2050,2050,2050,2050,0
20240402,181800,1210807785,2050,2050,2050,2050,1918
20240402,181700,1210807785,2050,2050,2050,2050,0
20240402,181600,1210807785,2050,2050,2050,2050,0
20240402,181500,1210807785,2050,2050,2050,2050,0
20240402,181400,1210807785,2050,2050,2050,2050,0
20240402,181300,1210807785,2050,2050,2050,2050,0
20240402,181200,1210807785,2050,2050,2050,2050,0
20240402,181100,1210807785,2050,2050,2050,2050,0
20240402,181000,1210807785,2050,2050,2050,2050,0
20240402,180900,1210807785,2050,2050,2050,2050,0
20240402,180800,1210807785,2050,2050,2050,2050,0
20240402,180700,1210807785,2050,2050,2050,2050,0
20240402,180600,1210807785,2050,2050,2050,2050,0
20240402,180500,1210807785,2050,2050,2050,2050,0
20240402,180400,1210807785,2050,2050,2050,2050,0
20240402,180300,1210807785,2050,2050,2050,2050,0
20240402,180200,1210807785,2050,2050,2050,2050,0
20240402,180100,1210807785,2050,2050,2050,2050,0
20240402,180000,1210807785,2050,2050,2050,2050,0
20240402,175900,1210807785,2050,2050,2050,2050,0
20240402,175800,1210807785,2050,2050,2050,2050,0
20240402,175700,1210807785,2050,2050,2050,2050,0
20240402,175600,1210807785,2050,2050,2050,2050,0
20240402,175500,1210807785,2050,2050,2050,2050,0
20240402,175400,1210807785,2050,2050,2050,2050,0
20240402,175300,1210807785,2050,2050,2050,2050,0
20240402,175200,1210807785,2050,2050,2050,2050,0
20240402,175100,1210807785,2050,2050,2050,2050,0
20240402,175000,1210807785,2050,2050,2050,2050,0
20240402,174900,1210807785,2050,2050,2050,2050,0
20240402,174800,1210807785,2050,2050,2050,2050,1918
20240402,174700,1210807785,2050,2050,2050,2050,0
20240402,174600,1210807785,2050,2050,2050,2050,0
20240402,174500,1210807785,2050,2050,2050,2050,0
20240402,174400,1210807785,2050,2050,2050,2050,0
20240402,174300,1210807785,2050,2050,2050,2050,0
20240402,174200,1210807785,2050,2050,2050,2050,0
20240402,174100,1210807785,2050,2050,2050,2050,0
20240402,174000,1210807785,2050,2050,2050,2050,0
20240402,173900,1210807785,2050,2050,2050,2050,0
20240402,173800,1210807785,2050,2050,2050,2050,0
20240402,173700,1210807785,2050,2050,2050,2050,0
20240402,173600,1210807785,2050,2050,2050,2050,0
20240402,173500,1210807785,2050,2050,2050,2050,0
20240402,173400,1210807785,2050,2050,2050,2050,0
20240402,173300,1210807785,2050,2050,2050,2050,0
20240402,173200,1210807785,2050,2050,2050,2050,0
20240402,173100,1210807785,2050,2050,2050,2050,0
20240402,173000,1210807785,2050,2050,2050,2050,0
20240402,172900,1210807785,2050,2050,2050,2050,0
20240402,172800,1210807785,2050,2050,2050,2050,0
20240402,172700,1210807785,2050,2050,2050,2050,0
20240402,172600,1210807785,2050,2050,2050,2050,0
20240402,172500,1210807785,2050,2050,2050,2050,0
20240402,172400,1210807785,2050,2050,2050,2050,0
20240402,172300,1210807785,2050,2050,2050,2050,0
20240402,172200,1210807785,2050,2050,2050,2050,0
20240402,172100,1210807785,2050,2050,2050,2050,0
20240402,172000,1210807785,2050,2050,2050,2050,0
20240402,171900,1210807785,2050,2050,2050,2050,0
20240402,171800,1210807785,2050,2050,2050,2050,1918
20240402,171700,1210807785,2050,2050,2050,2050,0
20240402,171600,1210807785,2050,2050,2050,2050,0
20240402,171500,1210807785,2050,2050,2050,2050,0
20240402,171400,1210807785,2050,2050,2050,2050,0
20240402,171300,1210807785,2050,2050,2050,2050,0
20240402,171200,1210807785,2050,2050,2050,2050,0
20240402,171100,1210807785,2050,2050,2050,2050,0
20240402,171000,1210807785,2050,2050,2050,2050,0
20240402,170900,1210807785,2050,2050,2050,2050,0
20240402,170800,1210807785,2050,2050,2050,2050,0
20240402,170700,1210807785,2050,2050,2050,2050,0
20240402,170600,1210807785,2050,2050,2050,2050,0
20240402,170500,1210807785,2050,2050,2050,2050,0
20240402,170400,1210807785,2050,2050,2050,2050,0
20240402,170300,1210807785,2050,2050,2050,2050,0
20240402,170200,1210807785,2050,2050,2050,2050,0
20240402,170100,1210807785,2050,2050,2050,2050,0
20240402,170000,1210807785,2050,2050,2050,2050,0
20240402,165900,1210807785,2050,2050,2050,2050,0
20240402,165800,1210807785,2050,2050,2050,2050,0
20240402,165700,1210807785,2050,2050,2050,2050,0
20240402,165600,1210807785,2050,2050,2050,2050,0
20240402,165500,1210807785,2050,2050,2050,2050,0
20240402,165400,1210807785,2050,2050,2050,2050,0
20240402,165300,1210807785,2050,2050,2050,2050,0
20240402,165200,1210807785,2050,2050,2050,2050,0
20240402,165100,1210807785,2050,2050,2050,2050,0
20240402,165000,1210807785,2050,2050,2050,2050,0
20240402,164900,1210807785,2050,2050,2050,2050,0
20240402,164800,1210807785,2050,2050,2050,2050,1918
20240402,164700,1210807785,2050,2050,2050,2050,0
20240402,164600,1210807785,2050,2050,2050,2050,0
20240402,164500,1210807785,2050,2050,2050,2050,0
20240402,164400,1210807785,2050,2050,2050,2050,0
20240402,164300,1210807785,2050,2050,2050,2050,0
20240402,164200,1210807785,2050,2050,2050,2050,0
20240402,164100,1210807785,2050,2050,2050,2050,0
20240402,164000,1210807785,2050,2050,2050,2050,0
20240402,163900,1210807785,2050,2050,2050,2050,0
20240402,163800,1210807785,2050,2050,2050,2050,0
20240402,163700,1210807785,2050,2050,2050,2050,0
20240402,163600,1210807785,2050,2050,2050,2050,0
20240402,163500,1210807785,2050,2050,2050,2050,0
20240402,163400,1210807785,2050,2050,2050,2050,0
20240402,163300,1210807785,2050,2050,2050,2050,0
20240402,163200,1210807785,2050,2050,2050,2050,0
20240402,163100,1210807785,2050,2050,2050,2050,0
20240402,163000,1210807785,2050,2050,2050,2050,0
20240402,162900,1210807785,2050,2050,2050,2050,0
20240402,162800,1210807785,2050,2050,2050,2050,0
20240402,162700,1210807785,2050,2050,2050,2050,0
20240402,162600,1210807785,2050,2050,2050,2050,0
20240402,162500,1210807785,2050,2050,2050,2050,0
20240402,162400,1210807785,2050,2050,2050,2050,0
20240402,162300,1210807785,2050,2050,2050,2050,0
20240402,162200,1210807785,2050,2050,2050,2050,0
20240402,162100,1210807785,2050,2050,2050,2050,0
20240402,162000,1210807785,2050,2050,2050,2050,0
20240402,161900,1210807785,2050,2050,2050,2050,0
20240402,161800,1210807785,2050,2050,2050,2050,1918
20240402,161700,1210807785,2050,2050,2050,2050,0
20240402,161600,1210807785,2050,2050,2050,2050,0
20240402,161500,1210807785,2050,2050,2050,2050,0
20240402,161400,1210807785,2050,2050,2050,2050,0
20240402,161300,1210807785,2050,2050,2050,2050,0
20240402,161200,1210807785,2050,2050,2050,2050,0
20240402,161100,1210807785,2050,2050,2050,2050,0
20240402,161000,1210807785,2050,2050,2050,2050,0
20240402,160900,1210807785,2050,2050,2050,2050,0
20240402,160800,1210807785,2050,2050,2050,2050,0
20240402,160700,1210807785,2050,2050,2050,2050,0
20240402,160600,1210807785,2050,2050,2050,2050,0
20240402,160500,1210807785,2050,2050,2050,2050,0
20240402,160400,1210807785,2050,2050,2050,2050,0
20240402,160300,1210807785,2050,2050,2050,2050,0
20240402,160200,1210807785,2050,2050,2050,2050,0
20240402,160100,1210807785,2050,2050,2050,2050,0
20240402,160000,1210807785,2050,2050,2050,2050,0
20240402,155900,1210807785,2050,2050,2050,2050,0
20240402,155800,1210807785,2050,2050,2050,2050,0
20240402,155700,1210807785,2050,2050,2050,2050,0
20240402,155600,1210807785,2050,2050,2050,2050,0
20240402,155500,1210807785,2050,2050,2050,2050,0
20240402,155400,1210807785,2050,2050,2050,2050,0
20240402,155300,1210807785,2050,2050,2050,2050,0
20240402,155200,1210807785,2050,2050,2050,2050,0
20240402,155100,1210807785,2050,2050,2050,2050,0
20240402,155000,1210807785,2050,2050,2050,2050,0
20240402,154900,1210807785,2050,2050,2050,2050,0
20240402,154800,1210807785,2050,2050,2050,2050,1918
20240402,154700,1210807785,2050,2050,2050,2050,0
20240402,154600,1210807785,2050,2050,2050,2050,0
20240402,154500,1210807785,2050,2050,2050,2050,0
20240402,154400,1210807785,2050,2050,2050,2050,0
20240402,154300,1210807785,2050,2050,2050,2050,0
20240402,154200,1210807785,2050,2050,2050,2050,0
20240402,154100,1210807785,2050,2050,2050,2050,0
20240402,154000,1210807785,2050,2050,2050,2050,0
20240402,153900,1210807785,2050,2050,2050,2050,0
20240402,153800,1210807785,2050,2050,2050,2050,0
20240402,153700,1210807785,2050,2050,2050,2050,0
20240402,153600,1210807785,2050,2050,2050,2050,0
20240402,153500,1210807785,2050,2050,2050,2050,0
20240402,153400,1210807785,2050,2050,2050,2050,0
20240402,153300,1210807785,2050,2050,2050,2050,0
20240402,153200,1210807785,2050,2050,2050,2050,0
20240402,153100,1210807785,2050,2050,2050,2050,0
20240402,153000,1210807785,2050,2050,2050,2050,1918
20240402,152900,1206875885,2055,2055,2055,2055,0
20240402,152800,1206875885,2055,2055,2055,2055,0
20240402,152700,1206875885,2055,2055,2055,2055,0
20240402,152600,1206875885,2055,2055,2055,2055,0
20240402,152500,1206875885,2055,2055,2055,2055,0
20240402,152400,1206875885,2055,2055,2055,2055,0
20240402,152300,1206875885,2055,2055,2055,2055,0
20240402,152200,1206875885,2055,2055,2055,2055,0
20240402,152100,1206875885,2055,2055,2055,2055,0
20240402,152000,1206875885,2055,2055,2055,2055,0
20240402,151900,1206875885,2055,2050,2055,2045,2513
20240402,151800,1201736665,2050,2050,2050,2050,723
20240402,151700,1200254515,2050,2055,2055,2050,231
20240402,151600,1199780960,2050,2050,2050,2050,1771
20240402,151500,1196150410,2050,2050,2050,2050,59
20240402,151400,1196029460,2050,2050,2050,2045,2099
20240402,151300,1191727485,2045,2045,2045,2045,1
20240402,151200,1191725440,2045,2045,2045,2045,0
20240402,151100,1191725440,2045,2045,2045,2045,1444
20240402,151000,1188772460,2045,2045,2045,2045,9143
20240402,150900,1170075025,2045,2050,2050,2045,1606
20240402,150800,1166784595,2050,2050,2050,2050,57
20240402,150700,1166667745,2050,2050,2050,2050,1
20240402,150600,1166665695,2050,2050,2050,2050,0
20240402,150500,1166665695,2050,2050,2050,2050,0
20240402,150400,1166665695,2050,2050,2050,2050,496
20240402,150300,1165648895,2055,2055,2055,2055,1
20240402,150200,1165646840,2050,2050,2050,2050,0
20240402,150100,1165646840,2050,2050,2050,2050,100
20240402,150000,1165441840,2050,2050,2050,2050,0
20240402,145900,1165441840,2050,2050,2050,2050,0
20240402,145800,1165441840,2050,2050,2050,2050,1
20240402,145700,1165439790,2055,2055,2055,2055,243
20240402,145600,1164940425,2050,2050,2050,2050,376
20240402,145500,1164169625,2045,2045,2045,2045,100
20240402,145400,1163965125,2045,2050,2050,2045,971
20240402,145300,1161979055,2050,2050,2050,2050,0
20240402,145200,1161979055,2050,2050,2050,2050,99
20240402,145100,1161776105,2050,2050,2050,2050,1
20240402,145000,1161774055,2050,2050,2050,2050,900
20240402,144900,1159929055,2050,2050,2050,2050,0
20240402,144800,1159929055,2050,2045,2050,2045,11
20240402,144700,1159906510,2045,2045,2045,2045,12061
20240402,144600,1135241765,2050,2050,2050,2050,30
20240402,144500,1135180265,2055,2055,2055,2055,10
20240402,144400,1135159715,2055,2055,2055,2055,0
20240402,144300,1135159715,2055,2055,2055,2055,0
20240402,144200,1135159715,2055,2050,2055,2050,1150
20240402,144100,1132797215,2045,2045,2045,2045,0
20240402,144000,1132797215,2045,2045,2045,2045,0
20240402,143900,1132797215,2045,2045,2045,2045,0
20240402,143800,1132797215,2045,2045,2045,2045,240
20240402,143700,1132306415,2045,2050,2050,2045,360
20240402,143600,1131568565,2050,2045,2050,2045,16
20240402,143500,1131535770,2045,2045,2045,2045,164
20240402,143400,1131200390,2050,2050,2050,2050,0
20240402,143300,1131200390,2050,2050,2050,2050,0
20240402,143200,1131200390,2050,2045,2050,2045,597
20240402,143100,1129976750,2050,2050,2050,2050,0
20240402,143000,1129976750,2050,2050,2050,2050,15
20240402,142900,1129946000,2050,2050,2050,2050,2
20240402,142800,1129941900,2050,2050,2050,2050,0
20240402,142700,1129941900,2050,2050,2050,2050,51
20240402,142600,1129837350,2050,2050,2050,2050,200
20240402,142500,1129427350,2050,2050,2050,2050,0
20240402,142400,1129427350,2050,2050,2050,2050,0
20240402,142300,1129427350,2050,2050,2050,2050,11224
20240402,142200,1106418150,2055,2055,2055,2055,0
20240402,142100,1106418150,2055,2055,2055,2055,0
20240402,142000,1106418150,2055,2050,2055,2050,66
20240402,141900,1106282545,2050,2050,2050,2050,0
20240402,141800,1106282545,2050,2055,2055,2050,105
20240402,141700,1106067270,2050,2050,2050,2050,0
20240402,141600,1106067270,2050,2050,2050,2050,6145
20240402,141500,1093470020,2050,2050,2050,2050,939
20240402,141400,1091545070,2055,2055,2055,2055,210
20240402,141300,1091113520,2050,2050,2050,2050,0
20240402,141200,1091113520,2050,2055,2055,2050,135
20240402,141100,1090836680,2050,2050,2050,2050,148
20240402,141000,1090533280,2050,2060,2060,2050,1302
20240402,140900,1087863190,2050,2050,2050,2050,0
20240402,140800,1087863190,2050,2050,2050,2050,0
20240402,140700,1087863190,2050,2050,2050,2050,600
20240402,140600,1086633190,2050,2050,2050,2050,1500
20240402,140500,1083558190,2055,2055,2055,2055,487
20240402,140400,1082557405,2055,2055,2055,2055,2
20240402,140300,1082553295,2055,2055,2060,2055,40
20240402,140200,1082470995,2055,2055,2055,2055,0
20240402,140100,1082470995,2055,2055,2055,2055,2000
20240402,140000,1078360995,2055,2055,2055,2055,3688
20240402,135900,1070782155,2050,2050,2050,2050,5000
20240402,135800,1060532155,2050,2050,2050,2050,241
20240402,135700,1060038105,2055,2055,2055,2055,0
20240402,135600,1060038105,2055,2055,2055,2055,1
20240402,135500,1060036050,2055,2055,2055,2055,321
20240402,135400,1059376395,2055,2055,2055,2055,10
20240402,135300,1059355845,2055,2055,2055,2055,1000
20240402,135200,1057300845,2050,2055,2055,2050,11
20240402,135100,1057278255,2055,2055,2055,2055,0
20240402,135000,1057278255,2055,2055,2055,2055,0
20240402,134900,1057278255,2055,2055,2055,2055,5
20240402,134800,1057267980,2055,2055,2055,2055,2
20240402,134700,1057263870,2055,2055,2055,2055,0
20240402,134600,1057263870,2055,2055,2055,2055,0
20240402,134500,1057263870,2055,2050,2055,2050,3381
20240402,134400,1050332815,2050,2050,2050,2050,5
20240402,134300,1050322565,2045,2045,2045,2045,0
20240402,134200,1050322565,2045,2045,2045,2045,90
20240402,134100,1050138515,2050,2050,2050,2050,5
20240402,134000,1050128265,2050,2050,2050,2050,120
20240402,133900,1049882265,2050,2050,2050,2050,100
20240402,133800,1049677265,2050,2050,2050,2050,0
20240402,133700,1049677265,2050,2050,2050,2050,490
20240402,133600,1048672765,2045,2045,2045,2045,50
20240402,133500,1048570515,2050,2050,2050,2050,0
20240402,133400,1048570515,2050,2050,2050,2050,30
20240402,133300,1048509015,2050,2050,2050,2050,15
20240402,133200,1048478265,2050,2050,2050,2050,10
20240402,133100,1048457765,2045,2045,2045,2045,0
20240402,133000,1048457765,2045,2045,2045,2045,2006
20240402,132900,1044355495,2050,2050,2050,2050,0
20240402,132800,1044355495,2050,2050,2050,2050,805
20240402,132700,1042705245,2045,2050,2050,2045,152
20240402,132600,1042394145,2050,2050,2050,2050,8962
20240402,132500,1024022045,2050,2050,2050,2050,0
20240402,132400,1024022045,2050,2050,2050,2050,89
20240402,132300,1023839595,2055,2065,2065,2055,51
20240402,132200,1023734780,2065,2065,2065,2065,0
20240402,132100,1023734780,2065,2055,2065,2050,5002
20240402,132000,1013460590,2060,2060,2060,2060,1000
20240402,131900,1011400590,2060,2060,2060,2060,0
20240402,131800,1011400590,2060,2060,2060,2060,10
20240402,131700,1011379990,2055,2055,2055,2055,1000
20240402,131600,1009324990,2055,2060,2060,2055,1218
20240402,131500,1006821875,2060,2060,2060,2060,203
20240402,131400,1006403695,2060,2060,2060,2060,1
20240402,131300,1006401635,2055,2055,2055,2055,5880
20240402,131200,994318235,2055,2050,2055,2050,9020
20240402,131100,975807135,2055,2055,2055,2055,100
20240402,131000,975601635,2055,2055,2055,2055,0
20240402,130900,975601635,2055,2060,2060,2055,1001
20240402,130800,973544575,2050,2050,2050,2050,1
20240402,130700,973542525,2055,2055,2055,2055,0
20240402,130600,973542525,2055,2055,2055,2055,0
20240402,130500,973542525,2055,2055,2055,2055,0
20240402,130400,973542525,2055,2055,2055,2055,5
20240402,130300,973532250,2055,2055,2055,2055,0
20240402,130200,973532250,2055,2055,2055,2055,10
20240402,130100,973511700,2055,2055,2055,2055,0
20240402,130000,973511700,2055,2055,2055,2055,0
20240402,125900,973511700,2055,2055,2055,2055,500
20240402,125800,972484200,2050,2050,2050,2050,50
20240402,125700,972381700,2055,2055,2055,2055,21
20240402,125600,972338545,2050,2050,2050,2050,18
20240402,125500,972301645,2050,2050,2050,2050,999
20240402,125400,970253695,2050,2050,2050,2050,0
20240402,125300,970253695,2050,2050,2050,2050,1457
20240402,125200,967266845,2050,2050,2050,2050,24
20240402,125100,967217645,2055,2055,2055,2055,10
20240402,125000,967197095,2055,2055,2055,2055,55
20240402,124900,967084070,2050,2050,2050,2050,201
20240402,124800,966672020,2050,2050,2050,2050,722
20240402,124700,965191920,2055,2055,2055,2055,0
20240402,124600,965191920,2055,2055,2055,2055,0
20240402,124500,965191920,2055,2045,2055,2045,30
20240402,124400,965130510,2045,2045,2045,2045,0
20240402,124300,965130510,2045,2045,2045,2045,900
20240402,124200,963290010,2045,2050,2050,2045,2833
20240402,124100,957483265,2060,2060,2060,2060,0
20240402,124000,957483265,2060,2060,2060,2060,1000
20240402,123900,955423265,2050,2050,2050,2050,497
20240402,123800,954404415,2050,2050,2050,2050,0
20240402,123700,954404415,2050,2050,2060,2050,701
20240402,123600,952967345,2050,2050,2050,2050,0
20240402,123500,952967345,2050,2050,2050,2050,0
20240402,123400,952967345,2050,2050,2050,2050,0
20240402,123300,952967345,2050,2055,2055,2050,490
20240402,123200,951962745,2055,2055,2055,2055,0
20240402,123100,951962745,2055,2055,2055,2055,1200
20240402,123000,949496745,2055,2055,2055,2055,1000
20240402,122900,947441745,2055,2055,2055,2055,2822
20240402,122800,941642535,2055,2055,2055,2055,0
20240402,122700,941642535,2055,2055,2055,2055,1001
20240402,122600,939585480,2065,2065,2065,2065,0
20240402,122500,939585480,2065,2065,2065,2065,0
20240402,122400,939585480,2065,2065,2065,2065,0
20240402,122300,939585480,2065,2065,2065,2065,0
20240402,122200,939585480,2065,2065,2065,2065,11
20240402,122100,939562765,2065,2055,2065,2050,5290
20240402,122000,928718200,2055,2055,2055,2055,6902
20240402,121900,914534590,2055,2055,2055,2055,760
20240402,121800,912972790,2055,2055,2055,2055,553
20240402,121700,911836375,2055,2055,2055,2055,0
20240402,121600,911836375,2055,2055,2055,2055,0
20240402,121500,911836375,2055,2055,2055,2055,0
20240402,121400,911836375,2055,2055,2055,2055,0
20240402,121300,911836375,2055,2055,2055,2055,0
20240402,121200,911836375,2055,2055,2055,2055,889
20240402,121100,910009480,2065,2065,2065,2065,0
20240402,121000,910009480,2065,2065,2065,2065,0
20240402,120900,910009480,2065,2065,2065,2065,0
20240402,120800,910009480,2065,2065,2065,2065,0
20240402,120700,910009480,2065,2065,2065,2065,0
20240402,120600,910009480,2065,2065,2065,2065,37
20240402,120500,909933075,2055,2055,2055,2055,200
20240402,120400,909522075,2055,2055,2055,2055,10
20240402,120300,909501525,2055,2055,2055,2055,41
20240402,120200,909417270,2055,2060,2065,2055,134
20240402,120100,909140915,2065,2065,2065,2065,0
20240402,120000,909140915,2065,2065,2065,2065,0
20240402,115900,909140915,2065,2065,2065,2065,137
20240402,115800,908858010,2065,2055,2065,2055,154
20240402,115700,908541040,2060,2060,2060,2060,10
20240402,115600,908520440,2055,2055,2055,2055,0
20240402,115500,908520440,2055,2055,2055,2055,0
20240402,115400,908520440,2055,2055,2055,2055,180
20240402,115300,908150540,2055,2060,2060,2055,26
20240402,115200,908097090,2060,2060,2060,2060,0
20240402,115100,908097090,2060,2060,2060,2060,547
20240402,115000,906970270,2055,2055,2055,2055,1
20240402,114900,906968215,2060,2060,2060,2060,0
20240402,114800,906968215,2060,2060,2060,2060,0
20240402,114700,906968215,2060,2055,2060,2055,35
20240402,114600,906896265,2055,2055,2055,2055,0
20240402,114500,906896265,2055,2055,2055,2055,0
20240402,114400,906896265,2055,2055,2055,2055,0
20240402,114300,906896265,2055,2055,2055,2055,890
20240402,114200,905067315,2060,2060,2060,2060,67
20240402,114100,904929295,2060,2060,2060,2060,10
20240402,114000,904908695,2060,2060,2060,2060,0
20240402,113900,904908695,2060,2060,2060,2060,2
20240402,113800,904904575,2060,2060,2060,2060,1
20240402,113700,904902515,2050,2050,2050,2050,100
20240402,113600,904697515,2050,2055,2055,2050,758
20240402,113500,903140585,2055,2055,2055,2055,75
20240402,113400,902986460,2055,2055,2055,2055,0
20240402,113300,902986460,2055,2055,2055,2055,100
20240402,113200,902780960,2060,2060,2060,2060,4
20240402,113100,902772720,2060,2060,2060,2060,11
20240402,113000,902750060,2060,2050,2065,2050,499
20240402,112900,901726340,2060,2050,2060,2050,4139
20240402,112800,893238250,2050,2050,2050,2050,0
20240402,112700,893238250,2050,2050,2050,2050,365
20240402,112600,892490000,2050,2050,2050,2050,37
20240402,112500,892414150,2050,2050,2050,2050,0
20240402,112400,892414150,2050,2055,2055,2050,5184
20240402,112300,881783960,2060,2060,2060,2055,7778
20240402,112200,865785620,2060,2065,2065,2060,2005
20240402,112100,861655295,2060,2060,2060,2060,0
20240402,112000,861655295,2060,2065,2065,2060,800
20240402,111900,860006950,2070,2070,2070,2070,30
20240402,111800,859944850,2075,2075,2075,2075,1000
20240402,111700,857869850,2075,2075,2075,2075,11
20240402,111600,857847025,2060,2060,2060,2060,99
20240402,111500,857643085,2060,2065,2065,2060,4460
20240402,111400,848455415,2065,2075,2075,2065,109
20240402,111300,848230280,2065,2070,2070,2065,1127
20240402,111200,845902860,2075,2075,2075,2075,1
20240402,111100,845900785,2065,2065,2065,2065,0
20240402,111000,845900785,2065,2065,2065,2065,0
20240402,110900,845900785,2065,2075,2075,2065,6406
20240402,110800,832672265,2070,2070,2070,2070,10
20240402,110700,832651565,2070,2070,2070,2070,60
20240402,110600,832527365,2065,2065,2065,2065,200
20240402,110500,832114365,2065,2070,2070,2065,115
20240402,110400,831876815,2070,2070,2070,2070,0
20240402,110300,831876815,2070,2070,2070,2070,3196
20240402,110200,825261095,2070,2070,2070,2070,100
20240402,110100,825054095,2070,2070,2070,2070,2
20240402,110000,825049955,2070,2070,2070,2070,48
20240402,105900,824950595,2065,2070,2070,2065,363
20240402,105800,824200750,2065,2065,2065,2065,120
20240402,105700,823952950,2065,2065,2065,2065,0
20240402,105600,823952950,2065,2065,2065,2065,400
20240402,105500,823126950,2065,2065,2065,2065,5176
20240402,105400,812438510,2065,2070,2070,2065,240
20240402,105300,811942050,2070,2075,2075,2070,20
20240402,105200,811900645,2080,2080,2080,2080,1
20240402,105100,811898565,2070,2070,2070,2070,18
20240402,105000,811861305,2080,2080,2080,2080,0
20240402,104900,811861305,2080,2080,2080,2080,0
20240402,104800,811861305,2080,2075,2080,2075,200
20240402,104700,811445340,2080,2080,2080,2080,0
20240402,104600,811445340,2080,2070,2080,2070,1624
20240402,104500,808072295,2070,2070,2070,2070,12
20240402,104400,808047455,2070,2070,2070,2070,300
20240402,104300,807426455,2070,2070,2070,2070,0
20240402,104200,807426455,2070,2070,2070,2070,170
20240402,104100,807074555,2070,2070,2070,2070,60
20240402,104000,806950355,2070,2075,2075,2070,15642
20240402,103900,774571250,2070,2075,2075,2070,14
20240402,103800,774542205,2075,2075,2075,2075,0
20240402,103700,774542205,2075,2075,2075,2075,40
20240402,103600,774459205,2075,2075,2075,2075,140
20240402,103500,774168705,2075,2075,2075,2075,90
20240402,103400,773981955,2075,2075,2075,2075,50
20240402,103300,773878205,2080,2075,2080,2075,2600
20240402,103200,768478195,2075,2075,2075,2075,2000
20240402,103100,764328195,2080,2080,2080,2080,1886
20240402,103000,760405315,2075,2075,2075,2075,2293
20240402,102900,755647340,2080,2075,2080,2075,56
20240402,102800,755531095,2080,2070,2080,2070,2892
20240402,102700,749518325,2080,2080,2080,2080,1
20240402,102600,749516245,2070,2070,2070,2070,0
20240402,102500,749516245,2070,2070,2070,2070,0
20240402,102400,749516245,2070,2070,2075,2070,2039
20240402,102300,745295470,2080,2075,2080,2075,3121
20240402,102200,738804170,2080,2080,2080,2080,1
20240402,102100,738802090,2070,2070,2070,2070,5
20240402,102000,738791740,2070,2070,2070,2070,0
20240402,101900,738791740,2070,2070,2070,2070,9
20240402,101800,738773110,2070,2070,2070,2070,3150
20240402,101700,732252610,2070,2070,2075,2070,2160
20240402,101600,727781405,2070,2070,2075,2070,1030
20240402,101500,725649255,2070,2075,2075,2070,1851
20240402,101400,721812930,2075,2080,2080,2075,3494
20240402,101300,714562410,2075,2080,2080,2075,706
20240402,101200,713094830,2075,2080,2080,2075,255
20240402,101100,712565625,2080,2075,2080,2075,91
20240402,101000,712376795,2075,2075,2075,2075,9323
20240402,100900,693031570,2075,2075,2075,2075,191
20240402,100800,692635245,2075,2075,2075,2075,5200
20240402,100700,681845245,2085,2085,2085,2085,0
20240402,100600,681845245,2085,2075,2085,2075,436
20240402,100500,680939535,2075,2075,2075,2075,3979
20240402,100400,672683110,2080,2080,2080,2080,500
20240402,100300,671643110,2075,2080,2080,2075,2002
20240402,100200,667488935,2080,2080,2085,2080,1021
20240402,100100,665365250,2085,2090,2090,2085,24
20240402,100000,665315200,2090,2080,2090,2080,23
20240402,095900,665267350,2090,2080,2090,2075,15501
20240402,095800,633021395,2085,2080,2085,2080,6684
20240402,095700,619117670,2085,2090,2090,2085,3609
20240402,095600,611592880,2090,2090,2090,2085,2091
20240402,095500,607232640,2090,2090,2090,2090,47
20240402,095400,607134410,2090,2090,2090,2090,1118
20240402,095300,604797790,2090,2090,2090,2090,13708
20240402,095200,576148070,2095,2095,2095,2095,4998
20240402,095100,565677260,2095,2095,2095,2095,346
20240402,095000,564952390,2095,2095,2095,2095,4150
20240402,094900,556258140,2095,2090,2095,2090,14
20240402,094800,556228820,2095,2095,2095,2095,1350
20240402,094700,553400570,2090,2100,2100,2090,1276
20240402,094600,550728260,2095,2100,2105,2090,5195
20240402,094500,539839210,2100,2100,2100,2095,2927
20240402,094400,533693915,2100,2105,2105,2100,920
20240402,094300,531761215,2105,2110,2110,2100,10896
20240402,094200,508845995,2110,2100,2110,2090,15836
20240402,094100,475550260,2095,2095,2100,2095,13104
20240402,094000,448067645,2095,2095,2095,2090,2721
20240402,093900,442368050,2095,2095,2095,2090,320
20240402,093800,441697900,2095,2090,2095,2085,6965
20240402,093700,427149000,2090,2095,2095,2090,13526
20240402,093600,398863740,2090,2090,2095,2090,8153
20240402,093500,381823705,2095,2090,2095,2090,6507
20240402,093400,368224070,2090,2085,2090,2085,1122
20240402,093300,365884675,2090,2090,2090,2090,1097
20240402,093200,363591945,2090,2085,2090,2085,701
20240402,093100,362129855,2090,2085,2090,2075,14769
20240402,093000,331335375,2075,2080,2085,2075,3405
20240402,092900,324253935,2080,2075,2080,2070,498
20240402,092800,323222255,2070,2075,2080,2070,3342
20240402,092700,316303600,2080,2080,2080,2080,6963
20240402,092600,301820560,2080,2080,2080,2080,650
20240402,092500,300468560,2080,2075,2080,2075,592
20240402,092400,299240115,2070,2075,2075,2070,612
20240402,092300,297973215,2075,2080,2080,2070,188
20240402,092200,297582480,2070,2070,2080,2070,14406
20240402,092100,267688225,2065,2070,2070,2065,74
20240402,092000,267535295,2070,2065,2070,2060,7922
20240402,091900,251194365,2065,2060,2065,2060,1447
20240402,091800,248207040,2065,2060,2065,2060,2273
20240402,091700,243514660,2065,2060,2065,2060,380
20240402,091600,242731855,2060,2060,2065,2060,17745
20240402,091500,206176220,2065,2065,2065,2060,6773
20240402,091400,192218275,2065,2060,2065,2060,9250
20240402,091300,173158275,2060,2065,2070,2060,8042
20240402,091200,156555985,2070,2065,2070,2065,6484
20240402,091100,143148160,2065,2065,2065,2065,3329
20240402,091000,136273775,2065,2070,2070,2065,255
20240402,090900,135747195,2065,2065,2065,2065,7389
20240402,090800,120488910,2070,2070,2070,2070,3686
20240402,090700,112858890,2075,2075,2075,2075,10
20240402,090600,112838140,2075,2075,2075,2070,2086
20240402,090500,108512110,2075,2075,2080,2070,2990
20240402,090400,102310000,2075,2065,2080,2065,8448
20240402,090300,84797120,2065,2075,2075,2065,7603
20240402,090200,69058970,2070,2065,2075,2065,5687
20240402,090100,57264895,2075,2065,2075,2065,13991
20240402,090000,28308985,2065,2065,2075,2065,13705