stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194100,622083375,2945,2945,2945,2945,1119
20240404,194000,622083375,2945,2945,2945,2945,0
20240404,193900,622083375,2945,2945,2945,2945,0
20240404,193800,622083375,2945,2945,2945,2945,0
20240404,193700,622083375,2945,2945,2945,2945,0
20240404,193600,622083375,2945,2945,2945,2945,0
20240404,193500,622083375,2945,2945,2945,2945,0
20240404,193400,622083375,2945,2945,2945,2945,0
20240404,193300,622083375,2945,2945,2945,2945,0
20240404,193200,622083375,2945,2945,2945,2945,0
20240404,193100,622083375,2945,2945,2945,2945,0
20240404,193000,622083375,2945,2945,2945,2945,0
20240404,192900,622083375,2945,2945,2945,2945,0
20240404,192800,622083375,2945,2945,2945,2945,0
20240404,192700,622083375,2945,2945,2945,2945,0
20240404,192600,622083375,2945,2945,2945,2945,0
20240404,192500,622083375,2945,2945,2945,2945,0
20240404,192400,622083375,2945,2945,2945,2945,0
20240404,192300,622083375,2945,2945,2945,2945,0
20240404,192200,622083375,2945,2945,2945,2945,0
20240404,192100,622083375,2945,2945,2945,2945,0
20240404,192000,622083375,2945,2945,2945,2945,0
20240404,191900,622083375,2945,2945,2945,2945,0
20240404,191800,622083375,2945,2945,2945,2945,0
20240404,191700,622083375,2945,2945,2945,2945,0
20240404,191600,622083375,2945,2945,2945,2945,0
20240404,191500,622083375,2945,2945,2945,2945,0
20240404,191400,622083375,2945,2945,2945,2945,0
20240404,191300,622083375,2945,2945,2945,2945,0
20240404,191200,622083375,2945,2945,2945,2945,0
20240404,191100,622083375,2945,2945,2945,2945,1119
20240404,191000,622083375,2945,2945,2945,2945,0
20240404,190900,622083375,2945,2945,2945,2945,0
20240404,190800,622083375,2945,2945,2945,2945,0
20240404,190700,622083375,2945,2945,2945,2945,0
20240404,190600,622083375,2945,2945,2945,2945,0
20240404,190500,622083375,2945,2945,2945,2945,0
20240404,190400,622083375,2945,2945,2945,2945,0
20240404,190300,622083375,2945,2945,2945,2945,0
20240404,190200,622083375,2945,2945,2945,2945,0
20240404,190100,622083375,2945,2945,2945,2945,0
20240404,190000,622083375,2945,2945,2945,2945,0
20240404,185900,622083375,2945,2945,2945,2945,0
20240404,185800,622083375,2945,2945,2945,2945,0
20240404,185700,622083375,2945,2945,2945,2945,0
20240404,185600,622083375,2945,2945,2945,2945,0
20240404,185500,622083375,2945,2945,2945,2945,0
20240404,185400,622083375,2945,2945,2945,2945,0
20240404,185300,622083375,2945,2945,2945,2945,0
20240404,185200,622083375,2945,2945,2945,2945,0
20240404,185100,622083375,2945,2945,2945,2945,0
20240404,185000,622083375,2945,2945,2945,2945,0
20240404,184900,622083375,2945,2945,2945,2945,0
20240404,184800,622083375,2945,2945,2945,2945,0
20240404,184700,622083375,2945,2945,2945,2945,0
20240404,184600,622083375,2945,2945,2945,2945,0
20240404,184500,622083375,2945,2945,2945,2945,0
20240404,184400,622083375,2945,2945,2945,2945,0
20240404,184300,622083375,2945,2945,2945,2945,0
20240404,184200,622083375,2945,2945,2945,2945,0
20240404,184100,622083375,2945,2945,2945,2945,1119
20240404,184000,622083375,2945,2945,2945,2945,0
20240404,183900,622083375,2945,2945,2945,2945,0
20240404,183800,622083375,2945,2945,2945,2945,0
20240404,183700,622083375,2945,2945,2945,2945,0
20240404,183600,622083375,2945,2945,2945,2945,0
20240404,183500,622083375,2945,2945,2945,2945,0
20240404,183400,622083375,2945,2945,2945,2945,0
20240404,183300,622083375,2945,2945,2945,2945,0
20240404,183200,622083375,2945,2945,2945,2945,0
20240404,183100,622083375,2945,2945,2945,2945,0
20240404,183000,622083375,2945,2945,2945,2945,0
20240404,182900,622083375,2945,2945,2945,2945,0
20240404,182800,622083375,2945,2945,2945,2945,0
20240404,182700,622083375,2945,2945,2945,2945,0
20240404,182600,622083375,2945,2945,2945,2945,0
20240404,182500,622083375,2945,2945,2945,2945,0
20240404,182400,622083375,2945,2945,2945,2945,0
20240404,182300,622083375,2945,2945,2945,2945,0
20240404,182200,622083375,2945,2945,2945,2945,0
20240404,182100,622083375,2945,2945,2945,2945,0
20240404,182000,622083375,2945,2945,2945,2945,0
20240404,181900,622083375,2945,2945,2945,2945,0
20240404,181800,622083375,2945,2945,2945,2945,0
20240404,181700,622083375,2945,2945,2945,2945,0
20240404,181600,622083375,2945,2945,2945,2945,0
20240404,181500,622083375,2945,2945,2945,2945,0
20240404,181400,622083375,2945,2945,2945,2945,0
20240404,181300,622083375,2945,2945,2945,2945,0
20240404,181200,622083375,2945,2945,2945,2945,0
20240404,181100,622083375,2945,2945,2945,2945,1119
20240404,181000,622083375,2945,2945,2945,2945,0
20240404,180900,622083375,2945,2945,2945,2945,0
20240404,180800,622083375,2945,2945,2945,2945,0
20240404,180700,622083375,2945,2945,2945,2945,0
20240404,180600,622083375,2945,2945,2945,2945,0
20240404,180500,622083375,2945,2945,2945,2945,0
20240404,180400,622083375,2945,2945,2945,2945,0
20240404,180300,622083375,2945,2945,2945,2945,0
20240404,180200,622083375,2945,2945,2945,2945,0
20240404,180100,622083375,2945,2945,2945,2945,0
20240404,180000,622083375,2945,2945,2945,2945,0
20240404,175900,622083375,2945,2945,2945,2945,0
20240404,175800,622083375,2945,2945,2945,2945,0
20240404,175700,622083375,2945,2945,2945,2945,0
20240404,175600,622083375,2945,2945,2945,2945,0
20240404,175500,622083375,2945,2945,2945,2945,0
20240404,175400,622083375,2945,2945,2945,2945,0
20240404,175300,622083375,2945,2945,2945,2945,0
20240404,175200,622083375,2945,2945,2945,2945,0
20240404,175100,622083375,2945,2945,2945,2945,0
20240404,175000,622083375,2945,2945,2945,2945,0
20240404,174900,622083375,2945,2945,2945,2945,0
20240404,174800,622083375,2945,2945,2945,2945,0
20240404,174700,622083375,2945,2945,2945,2945,0
20240404,174600,622083375,2945,2945,2945,2945,0
20240404,174500,622083375,2945,2945,2945,2945,0
20240404,174400,622083375,2945,2945,2945,2945,0
20240404,174300,622083375,2945,2945,2945,2945,0
20240404,174200,622083375,2945,2945,2945,2945,0
20240404,174100,622083375,2945,2945,2945,2945,1119
20240404,174000,622083375,2945,2945,2945,2945,0
20240404,173900,622083375,2945,2945,2945,2945,0
20240404,173800,622083375,2945,2945,2945,2945,0
20240404,173700,622083375,2945,2945,2945,2945,0
20240404,173600,622083375,2945,2945,2945,2945,0
20240404,173500,622083375,2945,2945,2945,2945,0
20240404,173400,622083375,2945,2945,2945,2945,0
20240404,173300,622083375,2945,2945,2945,2945,0
20240404,173200,622083375,2945,2945,2945,2945,0
20240404,173100,622083375,2945,2945,2945,2945,0
20240404,173000,622083375,2945,2945,2945,2945,0
20240404,172900,622083375,2945,2945,2945,2945,0
20240404,172800,622083375,2945,2945,2945,2945,0
20240404,172700,622083375,2945,2945,2945,2945,0
20240404,172600,622083375,2945,2945,2945,2945,0
20240404,172500,622083375,2945,2945,2945,2945,0
20240404,172400,622083375,2945,2945,2945,2945,0
20240404,172300,622083375,2945,2945,2945,2945,0
20240404,172200,622083375,2945,2945,2945,2945,0
20240404,172100,622083375,2945,2945,2945,2945,0
20240404,172000,622083375,2945,2945,2945,2945,0
20240404,171900,622083375,2945,2945,2945,2945,0
20240404,171800,622083375,2945,2945,2945,2945,0
20240404,171700,622083375,2945,2945,2945,2945,0
20240404,171600,622083375,2945,2945,2945,2945,0
20240404,171500,622083375,2945,2945,2945,2945,0
20240404,171400,622083375,2945,2945,2945,2945,0
20240404,171300,622083375,2945,2945,2945,2945,0
20240404,171200,622083375,2945,2945,2945,2945,0
20240404,171100,622083375,2945,2945,2945,2945,1119
20240404,171000,622083375,2945,2945,2945,2945,0
20240404,170900,622083375,2945,2945,2945,2945,0
20240404,170800,622083375,2945,2945,2945,2945,0
20240404,170700,622083375,2945,2945,2945,2945,0
20240404,170600,622083375,2945,2945,2945,2945,0
20240404,170500,622083375,2945,2945,2945,2945,0
20240404,170400,622083375,2945,2945,2945,2945,0
20240404,170300,622083375,2945,2945,2945,2945,0
20240404,170200,622083375,2945,2945,2945,2945,0
20240404,170100,622083375,2945,2945,2945,2945,0
20240404,170000,622083375,2945,2945,2945,2945,0
20240404,165900,622083375,2945,2945,2945,2945,0
20240404,165800,622083375,2945,2945,2945,2945,0
20240404,165700,622083375,2945,2945,2945,2945,0
20240404,165600,622083375,2945,2945,2945,2945,0
20240404,165500,622083375,2945,2945,2945,2945,0
20240404,165400,622083375,2945,2945,2945,2945,0
20240404,165300,622083375,2945,2945,2945,2945,0
20240404,165200,622083375,2945,2945,2945,2945,0
20240404,165100,622083375,2945,2945,2945,2945,0
20240404,165000,622083375,2945,2945,2945,2945,0
20240404,164900,622083375,2945,2945,2945,2945,0
20240404,164800,622083375,2945,2945,2945,2945,0
20240404,164700,622083375,2945,2945,2945,2945,0
20240404,164600,622083375,2945,2945,2945,2945,0
20240404,164500,622083375,2945,2945,2945,2945,0
20240404,164400,622083375,2945,2945,2945,2945,0
20240404,164300,622083375,2945,2945,2945,2945,0
20240404,164200,622083375,2945,2945,2945,2945,0
20240404,164100,622083375,2945,2945,2945,2945,1119
20240404,164000,622083375,2945,2945,2945,2945,0
20240404,163900,622083375,2945,2945,2945,2945,0
20240404,163800,622083375,2945,2945,2945,2945,0
20240404,163700,622083375,2945,2945,2945,2945,0
20240404,163600,622083375,2945,2945,2945,2945,0
20240404,163500,622083375,2945,2945,2945,2945,0
20240404,163400,622083375,2945,2945,2945,2945,0
20240404,163300,622083375,2945,2945,2945,2945,0
20240404,163200,622083375,2945,2945,2945,2945,0
20240404,163100,622083375,2945,2945,2945,2945,0
20240404,163000,622083375,2945,2945,2945,2945,0
20240404,162900,622083375,2945,2945,2945,2945,0
20240404,162800,622083375,2945,2945,2945,2945,0
20240404,162700,622083375,2945,2945,2945,2945,0
20240404,162600,622083375,2945,2945,2945,2945,0
20240404,162500,622083375,2945,2945,2945,2945,0
20240404,162400,622083375,2945,2945,2945,2945,0
20240404,162300,622083375,2945,2945,2945,2945,0
20240404,162200,622083375,2945,2945,2945,2945,0
20240404,162100,622083375,2945,2945,2945,2945,0
20240404,162000,622083375,2945,2945,2945,2945,0
20240404,161900,622083375,2945,2945,2945,2945,0
20240404,161800,622083375,2945,2945,2945,2945,0
20240404,161700,622083375,2945,2945,2945,2945,0
20240404,161600,622083375,2945,2945,2945,2945,0
20240404,161500,622083375,2945,2945,2945,2945,0
20240404,161400,622083375,2945,2945,2945,2945,0
20240404,161300,622083375,2945,2945,2945,2945,0
20240404,161200,622083375,2945,2945,2945,2945,0
20240404,161100,622083375,2945,2945,2945,2945,1119
20240404,161000,622083375,2945,2945,2945,2945,0
20240404,160900,622083375,2945,2945,2945,2945,0
20240404,160800,622083375,2945,2945,2945,2945,0
20240404,160700,622083375,2945,2945,2945,2945,0
20240404,160600,622083375,2945,2945,2945,2945,0
20240404,160500,622083375,2945,2945,2945,2945,0
20240404,160400,622083375,2945,2945,2945,2945,0
20240404,160300,622083375,2945,2945,2945,2945,0
20240404,160200,622083375,2945,2945,2945,2945,0
20240404,160100,622083375,2945,2945,2945,2945,0
20240404,160000,622083375,2945,2945,2945,2945,0
20240404,155900,622083375,2945,2945,2945,2945,0
20240404,155800,622083375,2945,2945,2945,2945,0
20240404,155700,622083375,2945,2945,2945,2945,0
20240404,155600,622083375,2945,2945,2945,2945,0
20240404,155500,622083375,2945,2945,2945,2945,0
20240404,155400,622083375,2945,2945,2945,2945,0
20240404,155300,622083375,2945,2945,2945,2945,0
20240404,155200,622083375,2945,2945,2945,2945,0
20240404,155100,622083375,2945,2945,2945,2945,0
20240404,155000,622083375,2945,2945,2945,2945,0
20240404,154900,622083375,2945,2945,2945,2945,0
20240404,154800,622083375,2945,2945,2945,2945,0
20240404,154700,622083375,2945,2945,2945,2945,0
20240404,154600,622083375,2945,2945,2945,2945,0
20240404,154500,622083375,2945,2945,2945,2945,0
20240404,154400,622083375,2945,2945,2945,2945,0
20240404,154300,622083375,2945,2945,2945,2945,0
20240404,154200,622083375,2945,2945,2945,2945,0
20240404,154100,622083375,2945,2945,2945,2945,1119
20240404,154000,622083375,2945,2945,2945,2945,0
20240404,153900,622083375,2945,2945,2945,2945,0
20240404,153800,622083375,2945,2945,2945,2945,0
20240404,153700,622083375,2945,2945,2945,2945,0
20240404,153600,622083375,2945,2945,2945,2945,0
20240404,153500,622083375,2945,2945,2945,2945,0
20240404,153400,622083375,2945,2945,2945,2945,0
20240404,153300,622083375,2945,2945,2945,2945,0
20240404,153200,622083375,2945,2945,2945,2945,0
20240404,153100,622083375,2945,2945,2945,2945,0
20240404,153000,622083375,2945,2945,2945,2945,1119
20240404,152900,618787920,2945,2945,2945,2945,0
20240404,152800,618787920,2945,2945,2945,2945,0
20240404,152700,618787920,2945,2945,2945,2945,0
20240404,152600,618787920,2945,2945,2945,2945,0
20240404,152500,618787920,2945,2945,2945,2945,0
20240404,152400,618787920,2945,2945,2945,2945,0
20240404,152300,618787920,2945,2945,2945,2945,0
20240404,152200,618787920,2945,2945,2945,2945,0
20240404,152100,618787920,2945,2945,2945,2945,0
20240404,152000,618787920,2945,2945,2945,2945,0
20240404,151900,618787920,2945,2940,2945,2935,2061
20240404,151800,612733100,2950,2950,2950,2950,44
20240404,151700,612603300,2945,2945,2945,2945,100
20240404,151600,612308800,2940,2940,2940,2940,500
20240404,151500,610838800,2940,2940,2940,2940,0
20240404,151400,610838800,2940,2945,2945,2940,44
20240404,151300,610709435,2945,2945,2945,2945,100
20240404,151200,610414935,2940,2945,2945,2940,322
20240404,151100,609467140,2945,2945,2945,2945,345
20240404,151000,608451115,2950,2950,2950,2950,0
20240404,150900,608451115,2950,2950,2950,2950,1
20240404,150800,608448165,2945,2945,2945,2945,500
20240404,150700,606975665,2945,2945,2945,2945,109
20240404,150600,606654660,2945,2950,2950,2945,62
20240404,150500,606471920,2950,2950,2950,2950,0
20240404,150400,606471920,2950,2950,2950,2950,138
20240404,150300,606064820,2955,2955,2955,2955,30
20240404,150200,605976170,2955,2955,2955,2955,2
20240404,150100,605970260,2960,2960,2960,2960,0
20240404,150000,605970260,2960,2960,2960,2960,1
20240404,145900,605967300,2955,2955,2960,2955,337
20240404,145800,604971460,2955,2955,2955,2955,0
20240404,145700,604971460,2955,2955,2955,2955,0
20240404,145600,604971460,2955,2955,2955,2955,0
20240404,145500,604971460,2955,2955,2955,2955,0
20240404,145400,604971460,2955,2955,2955,2955,11
20240404,145300,604938955,2935,2950,2950,2935,1000
20240404,145200,601999440,2955,2955,2955,2955,25
20240404,145100,601925565,2955,2955,2955,2955,199
20240404,145000,601337520,2955,2955,2955,2955,1104
20240404,144900,598075200,2945,2945,2945,2945,201
20240404,144800,597483255,2955,2955,2955,2955,557
20240404,144700,595837320,2960,2960,2960,2960,60
20240404,144600,595659720,2955,2955,2955,2955,346
20240404,144500,594637290,2955,2955,2955,2955,0
20240404,144400,594637290,2955,2950,2955,2950,2
20240404,144300,594631385,2955,2955,2955,2955,0
20240404,144200,594631385,2955,2955,2955,2955,0
20240404,144100,594631385,2955,2955,2955,2955,0
20240404,144000,594631385,2955,2955,2955,2955,0
20240404,143900,594631385,2955,2950,2955,2935,2387
20240404,143800,587595815,2955,2955,2955,2955,0
20240404,143700,587595815,2955,2955,2955,2955,5
20240404,143600,587581040,2950,2955,2955,2950,55
20240404,143500,587418765,2955,2955,2955,2955,0
20240404,143400,587418765,2955,2955,2955,2955,501
20240404,143300,585938310,2955,2955,2955,2955,1
20240404,143200,585935355,2950,2950,2950,2950,600
20240404,143100,584165355,2950,2950,2950,2950,98
20240404,143000,583876255,2950,2950,2950,2950,232
20240404,142900,583191855,2950,2950,2950,2950,1
20240404,142800,583188905,2950,2950,2950,2950,343
20240404,142700,582177055,2945,2945,2945,2945,0
20240404,142600,582177055,2945,2945,2945,2945,157
20240404,142500,581714690,2935,2935,2935,2935,0
20240404,142400,581714690,2935,2935,2935,2935,0
20240404,142300,581714690,2935,2935,2935,2935,3
20240404,142200,581705885,2935,2935,2935,2935,0
20240404,142100,581705885,2935,2935,2935,2935,0
20240404,142000,581705885,2935,2940,2945,2935,140
20240404,141900,581294010,2940,2935,2940,2935,8
20240404,141800,581270525,2940,2940,2940,2940,10
20240404,141700,581241125,2940,2940,2940,2940,1
20240404,141600,581238185,2935,2935,2935,2935,390
20240404,141500,580093535,2930,2930,2930,2930,200
20240404,141400,579507535,2930,2930,2930,2930,473
20240404,141300,578121645,2925,2925,2925,2925,351
20240404,141200,577094970,2925,2925,2925,2925,749
20240404,141100,574904145,2925,2925,2925,2925,171
20240404,141000,574403970,2925,2925,2925,2925,85
20240404,140900,574155345,2920,2920,2920,2920,211
20240404,140800,573539225,2915,2915,2915,2915,0
20240404,140700,573539225,2915,2915,2915,2915,0
20240404,140600,573539225,2915,2920,2920,2905,2936
20240404,140500,564999215,2925,2925,2925,2925,0
20240404,140400,564999215,2925,2920,2925,2920,1607
20240404,140300,560302245,2920,2920,2920,2920,30
20240404,140200,560214645,2920,2910,2925,2905,3307
20240404,140100,550590970,2905,2905,2905,2905,0
20240404,140000,550590970,2905,2920,2920,2905,1500
20240404,135900,546224150,2920,2920,2920,2920,2
20240404,135800,546218310,2920,2905,2920,2905,726
20240404,135700,544104145,2910,2920,2920,2910,1581
20240404,135600,539503225,2920,2915,2920,2915,224
20240404,135500,538850255,2900,2915,2915,2900,6800
20240404,135400,519102160,2915,2915,2915,2915,474
20240404,135300,517720450,2915,2920,2925,2915,3655
20240404,135200,507047235,2925,2925,2925,2925,2261
20240404,135100,500433810,2925,2915,2930,2915,2240
20240404,135000,493901805,2920,2920,2920,2915,3002
20240404,134900,485146355,2920,2945,2950,2920,6625
20240404,134800,465728550,2940,2940,2940,2940,103
20240404,134700,465425730,2940,2935,2940,2935,16
20240404,134600,465378735,2935,2930,2935,2930,11
20240404,134500,465346500,2925,2920,2925,2920,2292
20240404,134400,458652400,2925,2920,2925,2920,764
20240404,134300,456421495,2925,2925,2925,2925,562
20240404,134200,454777645,2925,2915,2925,2915,2851
20240404,134100,446445685,2910,2910,2910,2910,1029
20240404,134000,443451295,2915,2915,2915,2915,500
20240404,133900,441993795,2910,2920,2925,2910,3171
20240404,133800,432741030,2925,2920,2925,2920,9368
20240404,133700,405383090,2920,2915,2920,2915,1000
20240404,133600,402465090,2915,2915,2925,2910,1275
20240404,133500,398746250,2920,2925,2925,2900,18436
20240404,133400,345201440,2925,2945,2945,2910,9766
20240404,133300,316585490,2945,2940,2950,2940,787
20240404,133200,314270270,2940,2940,2940,2940,1210
20240404,133100,310712870,2940,2940,2940,2940,316
20240404,133000,309783830,2940,2945,2945,2940,1011
20240404,132900,306811485,2940,2945,2945,2940,329
20240404,132800,305844215,2940,2940,2940,2940,560
20240404,132700,304197815,2940,2940,2940,2940,1181
20240404,132600,300725675,2940,2940,2940,2940,700
20240404,132500,298667675,2940,2955,2955,2940,754
20240404,132400,296446565,2960,2960,2960,2960,23
20240404,132300,296378485,2960,2960,2960,2960,0
20240404,132200,296378485,2960,2960,2960,2960,168
20240404,132100,295881205,2960,2960,2960,2960,73
20240404,132000,295665125,2970,2970,2970,2970,0
20240404,131900,295665125,2970,2970,2970,2970,0
20240404,131800,295665125,2970,2980,2980,2970,147
20240404,131700,295228435,2975,2975,2975,2975,9
20240404,131600,295201660,2975,2970,2975,2965,515
20240404,131500,293673675,2970,2955,2970,2955,924
20240404,131400,290939010,2955,2955,2955,2955,356
20240404,131300,289887030,2955,2950,2955,2950,721
20240404,131200,287756545,2950,2950,2950,2950,17
20240404,131100,287706395,2940,2940,2940,2940,215
20240404,131000,287074295,2940,2940,2940,2940,300
20240404,130900,286192295,2935,2935,2935,2935,0
20240404,130800,286192295,2935,2940,2940,2935,1000
20240404,130700,283255135,2940,2950,2950,2940,375
20240404,130600,282150725,2935,2935,2935,2935,0
20240404,130500,282150725,2935,2935,2935,2935,0
20240404,130400,282150725,2935,2940,2940,2935,31
20240404,130300,282059735,2940,2940,2940,2940,789
20240404,130200,279740075,2935,2940,2940,2935,2760
20240404,130100,271633965,2940,2955,2955,2935,8002
20240404,130000,248082760,2950,2950,2950,2950,0
20240404,125900,248082760,2950,2950,2950,2950,1400
20240404,125800,243952760,2955,2955,2955,2955,405
20240404,125700,242755985,2955,2960,2960,2950,2389
20240404,125600,235696485,2960,2960,2960,2960,0
20240404,125500,235696485,2960,2960,2960,2960,0
20240404,125400,235696485,2960,2960,2960,2960,0
20240404,125300,235696485,2960,2960,2960,2960,35
20240404,125200,235592885,2960,2960,2960,2960,0
20240404,125100,235592885,2960,2960,2960,2960,43
20240404,125000,235465605,2960,2965,2970,2960,338
20240404,124900,234462755,2970,2965,2970,2945,9251
20240404,124800,207134090,2970,2970,2970,2970,208
20240404,124700,206516330,2970,2970,2970,2970,274
20240404,124600,205702550,2970,2970,2970,2970,30
20240404,124500,205613450,2970,2970,2970,2970,100
20240404,124400,205316450,2970,2970,2970,2970,7
20240404,124300,205295660,2970,2970,2970,2970,1000
20240404,124200,202325660,2975,2975,2975,2975,3
20240404,124100,202316735,2970,2985,2985,2970,3476
20240404,124000,191977110,2990,2990,2990,2990,720
20240404,123900,189824310,3000,3000,3000,3000,0
20240404,123800,189824310,3000,3000,3000,3000,0
20240404,123700,189824310,3000,3000,3000,3000,350
20240404,123600,188774310,3000,3000,3000,3000,1
20240404,123500,188771310,2995,2985,2995,2985,1443
20240404,123400,184450085,2980,2975,2980,2975,127
20240404,123300,184071975,2975,2975,2975,2975,30
20240404,123200,183982725,2970,2970,2970,2970,3
20240404,123100,183973815,2970,2970,2970,2970,0
20240404,123000,183973815,2970,2980,2980,2970,6634
20240404,122900,164235805,2980,2980,2980,2980,0
20240404,122800,164235805,2980,2985,2985,2980,3
20240404,122700,164226855,2985,2985,2985,2985,1
20240404,122600,164223870,2980,2980,2980,2980,1998
20240404,122500,158269830,2980,2985,2985,2980,142
20240404,122400,157846575,2985,2990,2990,2985,2183
20240404,122300,151326650,2990,2990,2990,2990,1
20240404,122200,151323660,2990,2990,2990,2990,150
20240404,122100,150875160,2995,2990,2995,2990,187
20240404,122000,150316025,2995,2995,2995,2995,1
20240404,121900,150313030,2995,2995,2995,2995,0
20240404,121800,150313030,2995,2995,2995,2995,0
20240404,121700,150313030,2995,2995,2995,2995,0
20240404,121600,150313030,2995,2995,2995,2995,100
20240404,121500,150013530,2995,2995,2995,2995,2076
20240404,121400,143795910,2995,3015,3015,2995,321
20240404,121300,142834275,2995,2995,2995,2995,0
20240404,121200,142834275,2995,2995,2995,2995,0
20240404,121100,142834275,2995,2995,2995,2995,0
20240404,121000,142834275,2995,2995,2995,2995,141
20240404,120900,142411980,2995,3015,3015,2995,1468
20240404,120800,138010350,3000,3015,3015,3000,4620
20240404,120700,124150335,3015,3015,3015,3015,0
20240404,120600,124150335,3015,3015,3015,3015,0
20240404,120500,124150335,3015,3015,3015,3015,0
20240404,120400,124150335,3015,3015,3015,3015,0
20240404,120300,124150335,3015,3015,3015,3015,13
20240404,120200,124111140,3020,3020,3020,3020,0
20240404,120100,124111140,3020,3020,3020,3020,0
20240404,120000,124111140,3020,3020,3020,3020,0
20240404,115900,124111140,3020,3020,3020,3020,1
20240404,115800,124108120,3010,3010,3010,3010,200
20240404,115700,123506120,3020,3020,3020,3020,0
20240404,115600,123506120,3020,3005,3020,3005,2463
20240404,115500,116091790,3005,3005,3005,3005,0
20240404,115400,116091790,3005,3010,3010,3005,6000
20240404,115300,98042945,3015,3015,3015,3015,0
20240404,115200,98042945,3015,3015,3015,3015,0
20240404,115100,98042945,3015,3015,3015,3015,2
20240404,115000,98036915,3020,3020,3020,3020,1
20240404,114900,98033895,3015,3015,3015,3015,0
20240404,114800,98033895,3015,3015,3015,3015,2
20240404,114700,98027865,3015,3015,3015,3015,0
20240404,114600,98027865,3015,3015,3015,3015,1118
20240404,114500,94657095,3015,3015,3015,3015,0
20240404,114400,94657095,3015,3015,3015,3015,0
20240404,114300,94657095,3015,3015,3015,3015,0
20240404,114200,94657095,3015,3015,3015,3015,0
20240404,114100,94657095,3015,3020,3020,3015,55
20240404,114000,94491255,3020,3020,3020,3020,0
20240404,113900,94491255,3020,3020,3020,3020,0
20240404,113800,94491255,3020,3020,3020,3020,1
20240404,113700,94488235,3020,3020,3020,3020,5
20240404,113600,94473135,3020,3020,3020,3020,0
20240404,113500,94473135,3020,3020,3020,3020,8
20240404,113400,94448975,3020,3020,3020,3020,0
20240404,113300,94448975,3020,3020,3020,3020,10
20240404,113200,94418775,3020,3020,3020,3020,38
20240404,113100,94304015,3020,3020,3020,3020,0
20240404,113000,94304015,3020,3020,3020,3020,0
20240404,112900,94304015,3020,3020,3020,3020,0
20240404,112800,94304015,3020,3020,3020,3020,0
20240404,112700,94304015,3020,3020,3020,3020,20
20240404,112600,94243615,3020,3020,3020,3020,20
20240404,112500,94183215,3015,3020,3020,3015,25
20240404,112400,94107815,3020,3020,3020,3020,0
20240404,112300,94107815,3020,3020,3020,3020,0
20240404,112200,94107815,3020,3020,3020,3020,0
20240404,112100,94107815,3020,3020,3020,3020,0
20240404,112000,94107815,3020,3020,3020,3020,10
20240404,111900,94077615,3020,3020,3020,3020,0
20240404,111800,94077615,3020,3020,3020,3020,0
20240404,111700,94077615,3020,3020,3020,3020,0
20240404,111600,94077615,3020,3020,3020,3020,0
20240404,111500,94077615,3020,3020,3020,3020,0
20240404,111400,94077615,3020,3020,3020,3020,0
20240404,111300,94077615,3020,3020,3020,3020,64
20240404,111200,93884335,3025,3025,3025,3025,10
20240404,111100,93854085,3020,3020,3020,3020,0
20240404,111000,93854085,3020,3020,3020,3020,0
20240404,110900,93854085,3020,3020,3020,3020,100
20240404,110800,93552085,3020,3020,3020,3020,200
20240404,110700,92948085,3020,3020,3020,3020,170
20240404,110600,92434685,3020,3020,3020,3020,0
20240404,110500,92434685,3020,3020,3020,3020,18
20240404,110400,92380325,3020,3020,3020,3020,3
20240404,110300,92371265,3020,3020,3020,3020,0
20240404,110200,92371265,3020,3020,3020,3020,0
20240404,110100,92371265,3020,3020,3020,3020,0
20240404,110000,92371265,3020,3020,3020,3020,0
20240404,105900,92371265,3020,3020,3020,3020,7
20240404,105800,92350125,3030,3030,3030,3030,0
20240404,105700,92350125,3030,3030,3030,3030,70
20240404,105600,92138025,3030,3030,3030,3030,0
20240404,105500,92138025,3030,3030,3030,3030,0
20240404,105400,92138025,3030,3030,3030,3030,0
20240404,105300,92138025,3030,3030,3030,3030,0
20240404,105200,92138025,3030,3015,3030,3015,61
20240404,105100,91954090,3015,3015,3015,3015,1994
20240404,105000,85942180,3020,3020,3020,3020,2
20240404,104900,85936140,3020,3020,3020,3020,3
20240404,104800,85927080,3020,3020,3020,3020,1
20240404,104700,85924060,3020,3020,3020,3020,0
20240404,104600,85924060,3020,3020,3020,3020,3105
20240404,104500,76546960,3025,3025,3025,3025,204
20240404,104400,75929860,3030,3030,3030,3030,21
20240404,104300,75866230,3030,3030,3030,3030,0
20240404,104200,75866230,3030,3030,3030,3030,0
20240404,104100,75866230,3030,3025,3030,3025,50
20240404,104000,75714740,3030,3030,3030,3030,0
20240404,103900,75714740,3030,3030,3030,3030,377
20240404,103800,74572430,3030,3030,3030,3030,0
20240404,103700,74572430,3030,3030,3030,3030,0
20240404,103600,74572430,3030,3030,3030,3030,0
20240404,103500,74572430,3030,3035,3035,3030,1030
20240404,103400,71446530,3035,3035,3035,3035,0
20240404,103300,71446530,3035,3035,3035,3035,0
20240404,103200,71446530,3035,3035,3035,3035,1000
20240404,103100,68411530,3030,3030,3030,3030,101
20240404,103000,68105500,3035,3035,3035,3035,0
20240404,102900,68105500,3035,3035,3035,3035,0
20240404,102800,68105500,3035,3035,3035,3035,25
20240404,102700,68029625,3035,3030,3035,3030,100
20240404,102600,67726155,3030,3030,3030,3030,320
20240404,102500,66756555,3020,3020,3020,3020,1472
20240404,102400,62311115,3020,3030,3030,3020,902
20240404,102300,59586040,3030,3030,3030,3030,99
20240404,102200,59286070,3030,3025,3030,3025,2730
20240404,102100,51017735,3030,3030,3030,3030,33
20240404,102000,50917745,3030,3030,3030,3030,0
20240404,101900,50917745,3030,3030,3030,3030,0
20240404,101800,50917745,3030,3030,3030,3030,853
20240404,101700,48333155,3025,3025,3025,3025,35
20240404,101600,48227280,3025,3025,3025,3025,1
20240404,101500,48224255,3025,3025,3025,3025,1750
20240404,101400,42930505,3020,3020,3020,3020,200
20240404,101300,42326505,3020,3020,3020,3020,656
20240404,101200,40345385,3025,3025,3025,3025,2
20240404,101100,40339335,3025,3025,3025,3025,556
20240404,101000,38657435,3025,3025,3025,3025,6
20240404,100900,38639285,3025,3025,3025,3025,1241
20240404,100800,34885260,3030,3030,3030,3030,0
20240404,100700,34885260,3030,3030,3030,3030,0
20240404,100600,34885260,3030,3030,3030,3030,0
20240404,100500,34885260,3030,3030,3030,3030,0
20240404,100400,34885260,3030,3030,3030,3030,64
20240404,100300,34691340,3030,3030,3030,3030,11
20240404,100200,34658010,3025,3025,3025,3025,0
20240404,100100,34658010,3025,3025,3025,3025,50
20240404,100000,34506760,3030,3030,3030,3030,0
20240404,095900,34506760,3030,3030,3030,3030,0
20240404,095800,34506760,3030,3030,3030,3030,195
20240404,095700,33915910,3030,3030,3030,3030,881
20240404,095600,31246480,3030,3030,3030,3030,197
20240404,095500,30649570,3030,3030,3030,3030,3
20240404,095400,30640480,3035,3035,3035,3035,0
20240404,095300,30640480,3035,3035,3035,3035,0
20240404,095200,30640480,3035,3035,3035,3035,0
20240404,095100,30640480,3035,3035,3035,3035,0
20240404,095000,30640480,3035,3035,3035,3035,5
20240404,094900,30625305,3035,3035,3035,3035,61
20240404,094800,30440170,3035,3030,3035,3030,219
20240404,094700,29776470,3030,3030,3030,3030,0
20240404,094600,29776470,3030,3030,3030,3030,1
20240404,094500,29773440,3030,3030,3030,3030,271
20240404,094400,28952310,3030,3030,3035,3030,695
20240404,094300,26846310,3030,3035,3035,3030,90
20240404,094200,26573350,3035,3035,3035,3035,3
20240404,094100,26564245,3035,3035,3035,3035,2
20240404,094000,26558175,3040,3040,3040,3040,0
20240404,093900,26558175,3040,3040,3040,3040,0
20240404,093800,26558175,3040,3040,3040,3040,1
20240404,093700,26555135,3030,3030,3030,3030,0
20240404,093600,26555135,3030,3030,3030,3030,10
20240404,093500,26524835,3030,3030,3030,3030,0
20240404,093400,26524835,3030,3030,3030,3030,0
20240404,093300,26524835,3030,3030,3030,3030,0
20240404,093200,26524835,3030,3030,3030,3030,100
20240404,093100,26221835,3030,3040,3040,3030,51
20240404,093000,26066805,3045,3045,3045,3045,0
20240404,092900,26066805,3045,3045,3045,3045,0
20240404,092800,26066805,3045,3045,3045,3045,0
20240404,092700,26066805,3045,3030,3045,3030,1005
20240404,092600,23007020,3035,3035,3035,3035,0
20240404,092500,23007020,3035,3035,3035,3035,2
20240404,092400,23000950,3035,3030,3035,3030,851
20240404,092300,20419490,3030,3030,3030,3030,0
20240404,092200,20419490,3030,3025,3030,3025,478
20240404,092100,18971430,3020,3020,3020,3020,0
20240404,092000,18971430,3020,3020,3020,3020,0
20240404,091900,18971430,3020,3020,3020,3020,1471
20240404,091800,14529010,3025,3015,3025,3005,1012
20240404,091700,11483245,3015,3020,3025,3015,684
20240404,091600,9417975,3025,3030,3030,3025,411
20240404,091500,8173200,3030,3030,3030,3030,0
20240404,091400,8173200,3030,3030,3030,3030,650
20240404,091300,6203700,3030,3030,3030,3030,20
20240404,091200,6143100,3030,3030,3030,3030,0
20240404,091100,6143100,3030,3030,3030,3030,0
20240404,091000,6143100,3030,3040,3040,3030,300
20240404,090900,5233100,3040,3040,3040,3040,12
20240404,090800,5196620,3035,3035,3035,3035,0
20240404,090700,5196620,3035,3035,3035,3035,700
20240404,090600,3072120,3035,3025,3035,3025,45
20240404,090500,2935945,3025,3025,3025,3025,10
20240404,090400,2905695,3025,3025,3025,3025,10
20240404,090300,2875445,3025,3025,3025,3025,1
20240404,090200,2872420,3050,3050,3050,3050,0
20240404,090100,2872420,3050,3025,3050,3025,100
20240404,090000,2568230,3020,3010,3020,3010,823