stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185200,412498490,2925,2925,2925,2925,2973
20240405,185100,412498490,2925,2925,2925,2925,0
20240405,185000,412498490,2925,2925,2925,2925,0
20240405,184900,412498490,2925,2925,2925,2925,0
20240405,184800,412498490,2925,2925,2925,2925,0
20240405,184700,412498490,2925,2925,2925,2925,0
20240405,184600,412498490,2925,2925,2925,2925,0
20240405,184500,412498490,2925,2925,2925,2925,0
20240405,184400,412498490,2925,2925,2925,2925,0
20240405,184300,412498490,2925,2925,2925,2925,0
20240405,184200,412498490,2925,2925,2925,2925,0
20240405,184100,412498490,2925,2925,2925,2925,0
20240405,184000,412498490,2925,2925,2925,2925,0
20240405,183900,412498490,2925,2925,2925,2925,0
20240405,183800,412498490,2925,2925,2925,2925,0
20240405,183700,412498490,2925,2925,2925,2925,0
20240405,183600,412498490,2925,2925,2925,2925,0
20240405,183500,412498490,2925,2925,2925,2925,0
20240405,183400,412498490,2925,2925,2925,2925,0
20240405,183300,412498490,2925,2925,2925,2925,0
20240405,183200,412498490,2925,2925,2925,2925,0
20240405,183100,412498490,2925,2925,2925,2925,0
20240405,183000,412498490,2925,2925,2925,2925,0
20240405,182900,412498490,2925,2925,2925,2925,0
20240405,182800,412498490,2925,2925,2925,2925,0
20240405,182700,412498490,2925,2925,2925,2925,0
20240405,182600,412498490,2925,2925,2925,2925,0
20240405,182500,412498490,2925,2925,2925,2925,0
20240405,182400,412498490,2925,2925,2925,2925,0
20240405,182300,412498490,2925,2925,2925,2925,0
20240405,182200,412498490,2925,2925,2925,2925,2973
20240405,182100,412498490,2925,2925,2925,2925,0
20240405,182000,412498490,2925,2925,2925,2925,0
20240405,181900,412498490,2925,2925,2925,2925,0
20240405,181800,412498490,2925,2925,2925,2925,0
20240405,181700,412498490,2925,2925,2925,2925,0
20240405,181600,412498490,2925,2925,2925,2925,0
20240405,181500,412498490,2925,2925,2925,2925,0
20240405,181400,412498490,2925,2925,2925,2925,0
20240405,181300,412498490,2925,2925,2925,2925,0
20240405,181200,412498490,2925,2925,2925,2925,0
20240405,181100,412498490,2925,2925,2925,2925,0
20240405,181000,412498490,2925,2925,2925,2925,0
20240405,180900,412498490,2925,2925,2925,2925,0
20240405,180800,412498490,2925,2925,2925,2925,0
20240405,180700,412498490,2925,2925,2925,2925,0
20240405,180600,412498490,2925,2925,2925,2925,0
20240405,180500,412498490,2925,2925,2925,2925,0
20240405,180400,412498490,2925,2925,2925,2925,0
20240405,180300,412498490,2925,2925,2925,2925,0
20240405,180200,412498490,2925,2925,2925,2925,0
20240405,180100,412498490,2925,2925,2925,2925,0
20240405,180000,412498490,2925,2925,2925,2925,0
20240405,175900,412498490,2925,2925,2925,2925,0
20240405,175800,412498490,2925,2925,2925,2925,0
20240405,175700,412498490,2925,2925,2925,2925,0
20240405,175600,412498490,2925,2925,2925,2925,0
20240405,175500,412498490,2925,2925,2925,2925,0
20240405,175400,412498490,2925,2925,2925,2925,0
20240405,175300,412498490,2925,2925,2925,2925,0
20240405,175200,412498490,2925,2925,2925,2925,2973
20240405,175100,412498490,2925,2925,2925,2925,0
20240405,175000,412498490,2925,2925,2925,2925,0
20240405,174900,412498490,2925,2925,2925,2925,0
20240405,174800,412498490,2925,2925,2925,2925,0
20240405,174700,412498490,2925,2925,2925,2925,0
20240405,174600,412498490,2925,2925,2925,2925,0
20240405,174500,412498490,2925,2925,2925,2925,0
20240405,174400,412498490,2925,2925,2925,2925,0
20240405,174300,412498490,2925,2925,2925,2925,0
20240405,174200,412498490,2925,2925,2925,2925,0
20240405,174100,412498490,2925,2925,2925,2925,0
20240405,174000,412498490,2925,2925,2925,2925,0
20240405,173900,412498490,2925,2925,2925,2925,0
20240405,173800,412498490,2925,2925,2925,2925,0
20240405,173700,412498490,2925,2925,2925,2925,0
20240405,173600,412498490,2925,2925,2925,2925,0
20240405,173500,412498490,2925,2925,2925,2925,0
20240405,173400,412498490,2925,2925,2925,2925,0
20240405,173300,412498490,2925,2925,2925,2925,0
20240405,173200,412498490,2925,2925,2925,2925,0
20240405,173100,412498490,2925,2925,2925,2925,0
20240405,173000,412498490,2925,2925,2925,2925,0
20240405,172900,412498490,2925,2925,2925,2925,0
20240405,172800,412498490,2925,2925,2925,2925,0
20240405,172700,412498490,2925,2925,2925,2925,0
20240405,172600,412498490,2925,2925,2925,2925,0
20240405,172500,412498490,2925,2925,2925,2925,0
20240405,172400,412498490,2925,2925,2925,2925,0
20240405,172300,412498490,2925,2925,2925,2925,0
20240405,172200,412498490,2925,2925,2925,2925,2973
20240405,172100,412498490,2925,2925,2925,2925,0
20240405,172000,412498490,2925,2925,2925,2925,0
20240405,171900,412498490,2925,2925,2925,2925,0
20240405,171800,412498490,2925,2925,2925,2925,0
20240405,171700,412498490,2925,2925,2925,2925,0
20240405,171600,412498490,2925,2925,2925,2925,0
20240405,171500,412498490,2925,2925,2925,2925,0
20240405,171400,412498490,2925,2925,2925,2925,0
20240405,171300,412498490,2925,2925,2925,2925,0
20240405,171200,412498490,2925,2925,2925,2925,0
20240405,171100,412498490,2925,2925,2925,2925,0
20240405,171000,412498490,2925,2925,2925,2925,0
20240405,170900,412498490,2925,2925,2925,2925,0
20240405,170800,412498490,2925,2925,2925,2925,0
20240405,170700,412498490,2925,2925,2925,2925,0
20240405,170600,412498490,2925,2925,2925,2925,0
20240405,170500,412498490,2925,2925,2925,2925,0
20240405,170400,412498490,2925,2925,2925,2925,0
20240405,170300,412498490,2925,2925,2925,2925,0
20240405,170200,412498490,2925,2925,2925,2925,0
20240405,170100,412498490,2925,2925,2925,2925,0
20240405,170000,412498490,2925,2925,2925,2925,0
20240405,165900,412498490,2925,2925,2925,2925,0
20240405,165800,412498490,2925,2925,2925,2925,0
20240405,165700,412498490,2925,2925,2925,2925,0
20240405,165600,412498490,2925,2925,2925,2925,0
20240405,165500,412498490,2925,2925,2925,2925,0
20240405,165400,412498490,2925,2925,2925,2925,0
20240405,165300,412498490,2925,2925,2925,2925,0
20240405,165200,412498490,2925,2925,2925,2925,2973
20240405,165100,412498490,2925,2925,2925,2925,0
20240405,165000,412498490,2925,2925,2925,2925,0
20240405,164900,412498490,2925,2925,2925,2925,0
20240405,164800,412498490,2925,2925,2925,2925,0
20240405,164700,412498490,2925,2925,2925,2925,0
20240405,164600,412498490,2925,2925,2925,2925,0
20240405,164500,412498490,2925,2925,2925,2925,0
20240405,164400,412498490,2925,2925,2925,2925,0
20240405,164300,412498490,2925,2925,2925,2925,0
20240405,164200,412498490,2925,2925,2925,2925,0
20240405,164100,412498490,2925,2925,2925,2925,0
20240405,164000,412498490,2925,2925,2925,2925,0
20240405,163900,412498490,2925,2925,2925,2925,0
20240405,163800,412498490,2925,2925,2925,2925,0
20240405,163700,412498490,2925,2925,2925,2925,0
20240405,163600,412498490,2925,2925,2925,2925,0
20240405,163500,412498490,2925,2925,2925,2925,0
20240405,163400,412498490,2925,2925,2925,2925,0
20240405,163300,412498490,2925,2925,2925,2925,0
20240405,163200,412498490,2925,2925,2925,2925,0
20240405,163100,412498490,2925,2925,2925,2925,0
20240405,163000,412498490,2925,2925,2925,2925,0
20240405,162900,412498490,2925,2925,2925,2925,0
20240405,162800,412498490,2925,2925,2925,2925,0
20240405,162700,412498490,2925,2925,2925,2925,0
20240405,162600,412498490,2925,2925,2925,2925,0
20240405,162500,412498490,2925,2925,2925,2925,0
20240405,162400,412498490,2925,2925,2925,2925,0
20240405,162300,412498490,2925,2925,2925,2925,0
20240405,162200,412498490,2925,2925,2925,2925,2973
20240405,162100,412498490,2925,2925,2925,2925,0
20240405,162000,412498490,2925,2925,2925,2925,0
20240405,161900,412498490,2925,2925,2925,2925,0
20240405,161800,412498490,2925,2925,2925,2925,0
20240405,161700,412498490,2925,2925,2925,2925,0
20240405,161600,412498490,2925,2925,2925,2925,0
20240405,161500,412498490,2925,2925,2925,2925,0
20240405,161400,412498490,2925,2925,2925,2925,0
20240405,161300,412498490,2925,2925,2925,2925,0
20240405,161200,412498490,2925,2925,2925,2925,0
20240405,161100,412498490,2925,2925,2925,2925,0
20240405,161000,412498490,2925,2925,2925,2925,0
20240405,160900,412498490,2925,2925,2925,2925,0
20240405,160800,412498490,2925,2925,2925,2925,0
20240405,160700,412498490,2925,2925,2925,2925,0
20240405,160600,412498490,2925,2925,2925,2925,0
20240405,160500,412498490,2925,2925,2925,2925,0
20240405,160400,412498490,2925,2925,2925,2925,0
20240405,160300,412498490,2925,2925,2925,2925,0
20240405,160200,412498490,2925,2925,2925,2925,0
20240405,160100,412498490,2925,2925,2925,2925,0
20240405,160000,412498490,2925,2925,2925,2925,0
20240405,155900,412498490,2925,2925,2925,2925,0
20240405,155800,412498490,2925,2925,2925,2925,0
20240405,155700,412498490,2925,2925,2925,2925,0
20240405,155600,412498490,2925,2925,2925,2925,0
20240405,155500,412498490,2925,2925,2925,2925,0
20240405,155400,412498490,2925,2925,2925,2925,0
20240405,155300,412498490,2925,2925,2925,2925,0
20240405,155200,412498490,2925,2925,2925,2925,2973
20240405,155100,412498490,2925,2925,2925,2925,0
20240405,155000,412498490,2925,2925,2925,2925,0
20240405,154900,412498490,2925,2925,2925,2925,0
20240405,154800,412498490,2925,2925,2925,2925,0
20240405,154700,412498490,2925,2925,2925,2925,0
20240405,154600,412498490,2925,2925,2925,2925,0
20240405,154500,412498490,2925,2925,2925,2925,0
20240405,154400,412498490,2925,2925,2925,2925,0
20240405,154300,412498490,2925,2925,2925,2925,0
20240405,154200,412498490,2925,2925,2925,2925,0
20240405,154100,412498490,2925,2925,2925,2925,0
20240405,154000,412498490,2925,2925,2925,2925,0
20240405,153900,412498490,2925,2925,2925,2925,0
20240405,153800,412498490,2925,2925,2925,2925,0
20240405,153700,412498490,2925,2925,2925,2925,0
20240405,153600,412498490,2925,2925,2925,2925,0
20240405,153500,412498490,2925,2925,2925,2925,0
20240405,153400,412498490,2925,2925,2925,2925,0
20240405,153300,412498490,2925,2925,2925,2925,0
20240405,153200,412498490,2925,2925,2925,2925,0
20240405,153100,412498490,2925,2925,2925,2925,0
20240405,153000,412498490,2925,2925,2925,2925,2973
20240405,152900,403802465,2900,2900,2900,2900,0
20240405,152800,403802465,2900,2900,2900,2900,0
20240405,152700,403802465,2900,2900,2900,2900,0
20240405,152600,403802465,2900,2900,2900,2900,0
20240405,152500,403802465,2900,2900,2900,2900,0
20240405,152400,403802465,2900,2900,2900,2900,0
20240405,152300,403802465,2900,2900,2900,2900,0
20240405,152200,403802465,2900,2900,2900,2900,0
20240405,152100,403802465,2900,2900,2900,2900,0
20240405,152000,403802465,2900,2900,2900,2900,0
20240405,151900,403802465,2900,2910,2910,2900,499
20240405,151800,402354685,2920,2920,2920,2920,22
20240405,151700,402290445,2915,2915,2915,2915,9
20240405,151600,402264210,2900,2910,2915,2895,1077
20240405,151500,399145230,2910,2910,2910,2910,745
20240405,151400,396977280,2895,2895,2895,2895,95
20240405,151300,396702255,2900,2900,2900,2900,0
20240405,151200,396702255,2900,2905,2905,2900,1049
20240405,151100,393659910,2905,2905,2905,2905,5
20240405,151000,393645385,2905,2905,2905,2905,94
20240405,150900,393372315,2905,2905,2905,2905,0
20240405,150800,393372315,2905,2905,2905,2905,0
20240405,150700,393372315,2905,2905,2905,2905,88
20240405,150600,393116675,2905,2905,2905,2905,15
20240405,150500,393073100,2905,2905,2905,2905,298
20240405,150400,392207410,2905,2905,2905,2905,75
20240405,150300,391989535,2905,2905,2910,2905,655
20240405,150200,390083560,2905,2905,2905,2905,0
20240405,150100,390083560,2905,2900,2905,2900,198
20240405,150000,389508810,2900,2905,2905,2900,607
20240405,145900,387748505,2905,2905,2905,2905,0
20240405,145800,387748505,2905,2905,2905,2905,0
20240405,145700,387748505,2905,2890,2905,2885,6251
20240405,145600,369707375,2895,2895,2895,2895,0
20240405,145500,369707375,2895,2900,2900,2890,2600
20240405,145400,362185285,2910,2910,2910,2910,20
20240405,145300,362127085,2905,2905,2905,2905,124
20240405,145200,361766865,2905,2905,2905,2905,300
20240405,145100,360895365,2905,2905,2905,2900,617
20240405,145000,359105370,2910,2910,2910,2910,0
20240405,144900,359105370,2910,2910,2910,2910,0
20240405,144800,359105370,2910,2910,2910,2910,0
20240405,144700,359105370,2910,2915,2915,2910,98
20240405,144600,358819980,2915,2915,2915,2915,0
20240405,144500,358819980,2915,2915,2915,2915,120
20240405,144400,358470180,2915,2915,2915,2915,0
20240405,144300,358470180,2915,2915,2915,2915,0
20240405,144200,358470180,2915,2915,2915,2915,4
20240405,144100,358458520,2915,2915,2915,2915,0
20240405,144000,358458520,2915,2915,2915,2915,0
20240405,143900,358458520,2915,2915,2915,2915,0
20240405,143800,358458520,2915,2915,2915,2915,0
20240405,143700,358458520,2915,2915,2915,2915,20
20240405,143600,358400220,2915,2915,2915,2915,0
20240405,143500,358400220,2915,2915,2915,2915,150
20240405,143400,357962970,2925,2925,2925,2925,90
20240405,143300,357699720,2920,2920,2920,2920,0
20240405,143200,357699720,2920,2920,2920,2920,0
20240405,143100,357699720,2920,2920,2920,2920,0
20240405,143000,357699720,2920,2920,2920,2920,0
20240405,142900,357699720,2920,2925,2925,2920,16
20240405,142800,357652990,2925,2925,2925,2925,1
20240405,142700,357650065,2925,2925,2925,2925,0
20240405,142600,357650065,2925,2925,2925,2925,0
20240405,142500,357650065,2925,2925,2925,2925,0
20240405,142400,357650065,2925,2925,2925,2925,1
20240405,142300,357647140,2925,2925,2925,2925,100
20240405,142200,357354640,2925,2925,2925,2925,31
20240405,142100,357263965,2925,2925,2925,2925,2
20240405,142000,357258115,2925,2925,2925,2925,1
20240405,141900,357255190,2920,2920,2920,2920,10
20240405,141800,357225990,2920,2920,2920,2920,0
20240405,141700,357225990,2920,2920,2920,2920,0
20240405,141600,357225990,2920,2920,2920,2920,0
20240405,141500,357225990,2920,2920,2920,2920,0
20240405,141400,357225990,2920,2920,2920,2920,0
20240405,141300,357225990,2920,2920,2920,2920,1
20240405,141200,357223070,2930,2930,2930,2930,0
20240405,141100,357223070,2930,2930,2930,2930,1038
20240405,141000,354181730,2930,2930,2930,2930,1220
20240405,140900,350607130,2930,2930,2930,2930,1380
20240405,140800,346563730,2930,2930,2930,2930,800
20240405,140700,344219730,2930,2925,2930,2925,1241
20240405,140600,340587545,2925,2920,2925,2920,670
20240405,140500,338629475,2915,2915,2915,2915,0
20240405,140400,338629475,2915,2915,2915,2915,290
20240405,140300,337784125,2910,2910,2910,2910,0
20240405,140200,337784125,2910,2910,2910,2910,10
20240405,140100,337755025,2915,2915,2915,2915,399
20240405,140000,336591940,2910,2910,2910,2910,0
20240405,135900,336591940,2910,2910,2910,2910,611
20240405,135800,334813930,2905,2905,2905,2905,0
20240405,135700,334813930,2905,2905,2905,2905,0
20240405,135600,334813930,2905,2905,2905,2905,0
20240405,135500,334813930,2905,2905,2905,2905,1
20240405,135400,334811025,2905,2905,2905,2905,0
20240405,135300,334811025,2905,2905,2905,2905,0
20240405,135200,334811025,2905,2905,2905,2905,12
20240405,135100,334776165,2890,2890,2890,2890,0
20240405,135000,334776165,2890,2890,2890,2890,0
20240405,134900,334776165,2890,2890,2890,2890,0
20240405,134800,334776165,2890,2890,2890,2890,0
20240405,134700,334776165,2890,2890,2890,2890,0
20240405,134600,334776165,2890,2890,2890,2890,0
20240405,134500,334776165,2890,2890,2890,2890,0
20240405,134400,334776165,2890,2890,2890,2890,0
20240405,134300,334776165,2890,2890,2890,2890,0
20240405,134200,334776165,2890,2890,2890,2890,476
20240405,134100,333400525,2890,2890,2890,2890,0
20240405,134000,333400525,2890,2890,2890,2890,0
20240405,133900,333400525,2890,2895,2895,2890,430
20240405,133800,332157435,2900,2900,2900,2900,170
20240405,133700,331664435,2900,2900,2900,2900,0
20240405,133600,331664435,2900,2900,2900,2900,1649
20240405,133500,326882335,2900,2900,2900,2900,0
20240405,133400,326882335,2900,2900,2900,2900,0
20240405,133300,326882335,2900,2900,2900,2900,689
20240405,133200,324884235,2900,2900,2900,2900,0
20240405,133100,324884235,2900,2900,2900,2900,30
20240405,133000,324797235,2900,2900,2900,2900,0
20240405,132900,324797235,2900,2900,2900,2900,5
20240405,132800,324782735,2900,2900,2900,2900,5
20240405,132700,324768235,2900,2900,2900,2900,0
20240405,132600,324768235,2900,2900,2900,2900,0
20240405,132500,324768235,2900,2900,2900,2900,0
20240405,132400,324768235,2900,2900,2900,2900,2
20240405,132300,324762435,2900,2900,2900,2900,0
20240405,132200,324762435,2900,2900,2900,2900,0
20240405,132100,324762435,2900,2900,2900,2900,0
20240405,132000,324762435,2900,2900,2900,2900,82
20240405,131900,324524635,2900,2900,2900,2900,0
20240405,131800,324524635,2900,2900,2900,2900,12
20240405,131700,324489835,2900,2900,2900,2900,0
20240405,131600,324489835,2900,2900,2900,2900,0
20240405,131500,324489835,2900,2900,2900,2900,1
20240405,131400,324486935,2900,2900,2900,2885,40
20240405,131300,324371235,2885,2885,2885,2885,0
20240405,131200,324371235,2885,2885,2885,2885,0
20240405,131100,324371235,2885,2885,2885,2885,0
20240405,131000,324371235,2885,2900,2900,2885,2029
20240405,130900,318499570,2885,2890,2890,2885,2128
20240405,130800,312356620,2890,2890,2890,2890,0
20240405,130700,312356620,2890,2895,2895,2890,480
20240405,130600,310969400,2895,2895,2895,2895,260
20240405,130500,310216700,2895,2895,2895,2895,2
20240405,130400,310210910,2890,2890,2890,2890,0
20240405,130300,310210910,2890,2890,2890,2890,0
20240405,130200,310210910,2890,2890,2890,2890,50
20240405,130100,310066410,2885,2885,2885,2885,1862
20240405,130000,304694540,2885,2885,2885,2885,0
20240405,125900,304694540,2885,2885,2885,2885,893
20240405,125800,302118235,2880,2880,2880,2880,0
20240405,125700,302118235,2880,2880,2880,2880,300
20240405,125600,301254235,2880,2880,2880,2880,0
20240405,125500,301254235,2880,2880,2880,2880,0
20240405,125400,301254235,2880,2885,2885,2880,2770
20240405,125300,293266630,2885,2890,2890,2885,2042
20240405,125200,287374395,2890,2890,2890,2890,0
20240405,125100,287374395,2890,2895,2895,2890,52
20240405,125000,287224105,2895,2895,2895,2895,16
20240405,124900,287177785,2885,2885,2885,2885,47
20240405,124800,287042190,2885,2885,2885,2885,200
20240405,124700,286465190,2885,2885,2885,2885,40
20240405,124600,286349790,2885,2885,2885,2885,0
20240405,124500,286349790,2885,2885,2885,2885,535
20240405,124400,284806315,2885,2890,2890,2885,12500
20240405,124300,248714750,2900,2890,2900,2890,501
20240405,124200,247266850,2890,2900,2900,2890,1500
20240405,124100,242931805,2905,2905,2905,2905,0
20240405,124000,242931805,2905,2900,2905,2900,35
20240405,123900,242830135,2900,2895,2900,2890,3195
20240405,123800,233584190,2895,2895,2895,2895,1000
20240405,123700,230689190,2900,2900,2900,2900,20
20240405,123600,230631190,2900,2900,2900,2900,105
20240405,123500,230326690,2905,2905,2905,2905,0
20240405,123400,230326690,2905,2905,2905,2905,0
20240405,123300,230326690,2905,2905,2905,2905,103
20240405,123200,230027475,2905,2895,2905,2895,46
20240405,123100,229894295,2895,2895,2895,2895,0
20240405,123000,229894295,2895,2900,2900,2895,1000
20240405,122900,226998205,2910,2910,2910,2910,2
20240405,122800,226992385,2900,2900,2900,2900,0
20240405,122700,226992385,2900,2900,2900,2900,0
20240405,122600,226992385,2900,2900,2900,2900,0
20240405,122500,226992385,2900,2900,2900,2900,0
20240405,122400,226992385,2900,2900,2900,2900,379
20240405,122300,225893285,2900,2900,2900,2900,0
20240405,122200,225893285,2900,2900,2900,2900,0
20240405,122100,225893285,2900,2900,2900,2900,0
20240405,122000,225893285,2900,2900,2900,2900,28
20240405,121900,225812085,2900,2900,2900,2900,0
20240405,121800,225812085,2900,2905,2905,2900,10
20240405,121700,225783075,2900,2900,2900,2900,0
20240405,121600,225783075,2900,2900,2900,2900,0
20240405,121500,225783075,2900,2900,2900,2900,0
20240405,121400,225783075,2900,2900,2900,2900,0
20240405,121300,225783075,2900,2910,2910,2900,41
20240405,121200,225663775,2910,2910,2910,2910,15
20240405,121100,225620125,2895,2900,2900,2895,1000
20240405,121000,222724110,2900,2900,2900,2900,0
20240405,120900,222724110,2900,2900,2900,2900,0
20240405,120800,222724110,2900,2900,2900,2900,718
20240405,120700,220641910,2900,2900,2900,2900,0
20240405,120600,220641910,2900,2900,2900,2900,140
20240405,120500,220235910,2905,2905,2905,2905,50
20240405,120400,220090660,2905,2905,2905,2905,0
20240405,120300,220090660,2905,2905,2905,2905,392
20240405,120200,218951900,2905,2905,2905,2905,0
20240405,120100,218951900,2905,2905,2905,2905,0
20240405,120000,218951900,2905,2905,2905,2905,0
20240405,115900,218951900,2905,2905,2905,2905,0
20240405,115800,218951900,2905,2905,2905,2905,0
20240405,115700,218951900,2905,2905,2905,2905,52
20240405,115600,218800840,2905,2905,2905,2905,982
20240405,115500,215948130,2900,2900,2900,2900,0
20240405,115400,215948130,2900,2900,2900,2900,1116
20240405,115300,212711730,2900,2905,2905,2900,774
20240405,115200,210465380,2905,2905,2905,2905,650
20240405,115100,208577130,2910,2910,2910,2910,0
20240405,115000,208577130,2910,2910,2910,2910,0
20240405,114900,208577130,2910,2910,2910,2910,0
20240405,114800,208577130,2910,2910,2910,2910,350
20240405,114700,207558630,2910,2910,2910,2910,694
20240405,114600,205539090,2910,2910,2910,2910,0
20240405,114500,205539090,2910,2910,2910,2910,202
20240405,114400,204951270,2910,2910,2910,2910,0
20240405,114300,204951270,2910,2910,2910,2910,115
20240405,114200,204616620,2900,2900,2900,2900,2350
20240405,114100,197801620,2910,2910,2910,2910,1
20240405,114000,197798710,2895,2895,2895,2895,0
20240405,113900,197798710,2895,2895,2895,2895,1000
20240405,113800,194903710,2900,2900,2900,2900,2000
20240405,113700,189103710,2900,2900,2900,2900,1
20240405,113600,189100810,2900,2900,2900,2900,0
20240405,113500,189100810,2900,2900,2900,2900,0
20240405,113400,189100810,2900,2900,2900,2900,0
20240405,113300,189100810,2900,2905,2905,2900,1405
20240405,113200,185025345,2905,2905,2905,2905,200
20240405,113100,184444345,2905,2905,2905,2905,0
20240405,113000,184444345,2905,2905,2905,2905,1
20240405,112900,184441440,2905,2905,2905,2905,0
20240405,112800,184441440,2905,2905,2905,2905,420
20240405,112700,183221340,2905,2905,2905,2905,6
20240405,112600,183203910,2910,2910,2910,2910,0
20240405,112500,183203910,2910,2910,2910,2910,0
20240405,112400,183203910,2910,2910,2910,2910,2
20240405,112300,183198090,2910,2910,2910,2910,0
20240405,112200,183198090,2910,2910,2910,2910,0
20240405,112100,183198090,2910,2910,2910,2910,46
20240405,112000,183064230,2910,2910,2910,2910,0
20240405,111900,183064230,2910,2910,2910,2910,0
20240405,111800,183064230,2910,2910,2910,2910,0
20240405,111700,183064230,2910,2910,2910,2910,21
20240405,111600,183003120,2905,2905,2905,2905,0
20240405,111500,183003120,2905,2905,2905,2905,0
20240405,111400,183003120,2905,2900,2905,2900,1046
20240405,111300,179969660,2900,2900,2900,2900,200
20240405,111200,179389660,2895,2900,2900,2895,1813
20240405,111100,174140015,2900,2905,2905,2900,8605
20240405,111000,149180740,2905,2905,2905,2905,0
20240405,110900,149180740,2905,2905,2905,2905,0
20240405,110800,149180740,2905,2915,2915,2905,7700
20240405,110700,126797420,2915,2915,2915,2915,0
20240405,110600,126797420,2915,2915,2915,2915,200
20240405,110500,126214420,2915,2915,2915,2915,2
20240405,110400,126208590,2915,2910,2915,2910,54
20240405,110300,126051445,2910,2910,2910,2910,400
20240405,110200,124887445,2910,2910,2910,2910,0
20240405,110100,124887445,2910,2910,2910,2910,1200
20240405,110000,121395445,2910,2910,2910,2910,0
20240405,105900,121395445,2910,2910,2910,2910,24
20240405,105800,121325605,2915,2915,2915,2915,0
20240405,105700,121325605,2915,2915,2915,2915,0
20240405,105600,121325605,2915,2915,2915,2915,4
20240405,105500,121313945,2915,2915,2915,2915,0
20240405,105400,121313945,2915,2915,2915,2915,585
20240405,105300,119608670,2915,2915,2915,2915,105
20240405,105200,119302595,2915,2910,2915,2910,273
20240405,105100,118506850,2905,2910,2910,2905,5474
20240405,105000,102584880,2910,2910,2910,2910,862
20240405,104900,100076460,2910,2910,2910,2910,0
20240405,104800,100076460,2910,2910,2910,2910,432
20240405,104700,98819340,2910,2910,2910,2910,676
20240405,104600,96852180,2915,2915,2915,2915,46
20240405,104500,96718090,2910,2910,2910,2910,0
20240405,104400,96718090,2910,2910,2910,2910,0
20240405,104300,96718090,2910,2910,2910,2910,170
20240405,104200,96223390,2910,2915,2915,2910,512
20240405,104100,94733410,2925,2925,2925,2925,20
20240405,104000,94674910,2925,2925,2925,2925,0
20240405,103900,94674910,2925,2925,2925,2925,0
20240405,103800,94674910,2925,2925,2925,2925,154
20240405,103700,94224460,2925,2925,2925,2925,10
20240405,103600,94195210,2910,2910,2910,2910,0
20240405,103500,94195210,2910,2910,2910,2910,0
20240405,103400,94195210,2910,2910,2910,2910,1535
20240405,103300,89728360,2910,2915,2915,2910,2452
20240405,103200,82593030,2915,2915,2915,2915,1440
20240405,103100,78395430,2915,2920,2920,2915,800
20240405,103000,76060330,2915,2920,2925,2915,1486
20240405,102900,71721410,2920,2920,2920,2920,0
20240405,102800,71721410,2920,2930,2930,2920,31
20240405,102700,71630590,2930,2935,2935,2930,46
20240405,102600,71495590,2935,2935,2935,2935,0
20240405,102500,71495590,2935,2935,2935,2935,0
20240405,102400,71495590,2935,2935,2935,2935,0
20240405,102300,71495590,2935,2935,2935,2935,0
20240405,102200,71495590,2935,2935,2935,2935,15
20240405,102100,71451565,2935,2935,2935,2935,2
20240405,102000,71445695,2935,2935,2935,2935,400
20240405,101900,70271695,2935,2935,2935,2935,200
20240405,101800,69684695,2920,2920,2920,2920,122
20240405,101700,69328455,2920,2930,2930,2920,541
20240405,101600,67746560,2940,2940,2940,2940,0
20240405,101500,67746560,2940,2940,2940,2940,0
20240405,101400,67746560,2940,2940,2940,2940,1
20240405,101300,67743620,2940,2940,2940,2940,0
20240405,101200,67743620,2940,2940,2940,2940,0
20240405,101100,67743620,2940,2940,2940,2940,13
20240405,101000,67705400,2940,2940,2940,2940,200
20240405,100900,67117400,2940,2940,2940,2940,0
20240405,100800,67117400,2940,2940,2940,2940,0
20240405,100700,67117400,2940,2945,2945,2940,113
20240405,100600,66785130,2945,2945,2945,2945,1
20240405,100500,66782185,2945,2945,2945,2945,10
20240405,100400,66752735,2940,2940,2940,2940,2
20240405,100300,66746855,2940,2940,2940,2940,5
20240405,100200,66732155,2940,2935,2940,2935,1870
20240405,100100,61241400,2930,2930,2930,2930,72
20240405,100000,61030440,2930,2930,2930,2930,7
20240405,095900,61009930,2930,2930,2930,2930,0
20240405,095800,61009930,2930,2935,2935,2930,340
20240405,095700,60013630,2935,2925,2935,2925,371
20240405,095600,58928245,2935,2935,2935,2935,0
20240405,095500,58928245,2935,2935,2935,2935,12
20240405,095400,58893025,2930,2925,2930,2925,913
20240405,095300,56220010,2925,2925,2925,2925,23
20240405,095200,56152735,2925,2925,2925,2925,100
20240405,095100,55860235,2925,2920,2925,2920,123
20240405,095000,55500960,2925,2925,2925,2925,0
20240405,094900,55500960,2925,2925,2925,2925,0
20240405,094800,55500960,2925,2925,2925,2925,111
20240405,094700,55176285,2925,2925,2925,2925,300
20240405,094600,54298785,2925,2925,2925,2925,0
20240405,094500,54298785,2925,2925,2925,2925,346
20240405,094400,53286735,2930,2930,2930,2930,1
20240405,094300,53283805,2925,2925,2925,2925,306
20240405,094200,52388755,2925,2925,2925,2925,2
20240405,094100,52382905,2925,2930,2930,2925,105
20240405,094000,52075775,2915,2915,2915,2915,0
20240405,093900,52075775,2915,2920,2920,2915,606
20240405,093800,50308285,2920,2920,2920,2920,35
20240405,093700,50206085,2920,2920,2920,2920,0
20240405,093600,50206085,2920,2920,2920,2920,0
20240405,093500,50206085,2920,2920,2920,2920,50
20240405,093400,50060085,2920,2920,2920,2920,0
20240405,093300,50060085,2920,2920,2920,2920,735
20240405,093200,47913885,2935,2935,2935,2935,0
20240405,093100,47913885,2935,2935,2935,2935,0
20240405,093000,47913885,2935,2935,2935,2935,0
20240405,092900,47913885,2935,2935,2935,2935,0
20240405,092800,47913885,2935,2935,2935,2935,2
20240405,092700,47908015,2935,2920,2935,2905,2089
20240405,092600,41816050,2920,2920,2920,2920,0
20240405,092500,41816050,2920,2920,2920,2920,1000
20240405,092400,38896050,2920,2930,2930,2920,549
20240405,092300,37292930,2930,2925,2930,2925,35
20240405,092200,37190530,2920,2920,2920,2920,100
20240405,092100,36898530,2920,2920,2920,2920,200
20240405,092000,36314530,2920,2920,2920,2920,0
20240405,091900,36314530,2920,2920,2920,2920,11
20240405,091800,36282410,2920,2920,2920,2920,505
20240405,091700,34807810,2920,2920,2920,2920,495
20240405,091600,33362410,2920,2920,2920,2920,1000
20240405,091500,30442410,2925,2910,2925,2910,153
20240405,091400,29997150,2925,2915,2925,2915,269
20240405,091300,29211335,2915,2915,2915,2915,19
20240405,091200,29155950,2915,2915,2915,2915,350
20240405,091100,28135700,2915,2915,2915,2915,57
20240405,091000,27969545,2925,2925,2925,2925,442
20240405,090900,26676695,2925,2925,2925,2925,15
20240405,090800,26632820,2910,2910,2910,2910,411
20240405,090700,25436810,2905,2940,2940,2905,1020
20240405,090600,22468445,2940,2940,2940,2940,5
20240405,090500,22453745,2940,2940,2940,2940,100
20240405,090400,22159745,2940,2940,2940,2940,33
20240405,090300,22062725,2935,2930,2935,2930,652
20240405,090200,20151000,2930,2930,2930,2930,450
20240405,090100,18832500,2920,2930,2935,2920,382
20240405,090000,17711465,2920,2905,2930,2905,6093