stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185100,355903120,2870,2870,2870,2870,559
20240408,185000,355903120,2870,2870,2870,2870,0
20240408,184900,355903120,2870,2870,2870,2870,0
20240408,184800,355903120,2870,2870,2870,2870,0
20240408,184700,355903120,2870,2870,2870,2870,0
20240408,184600,355903120,2870,2870,2870,2870,0
20240408,184500,355903120,2870,2870,2870,2870,0
20240408,184400,355903120,2870,2870,2870,2870,0
20240408,184300,355903120,2870,2870,2870,2870,0
20240408,184200,355903120,2870,2870,2870,2870,0
20240408,184100,355903120,2870,2870,2870,2870,0
20240408,184000,355903120,2870,2870,2870,2870,0
20240408,183900,355903120,2870,2870,2870,2870,0
20240408,183800,355903120,2870,2870,2870,2870,0
20240408,183700,355903120,2870,2870,2870,2870,0
20240408,183600,355903120,2870,2870,2870,2870,0
20240408,183500,355903120,2870,2870,2870,2870,0
20240408,183400,355903120,2870,2870,2870,2870,0
20240408,183300,355903120,2870,2870,2870,2870,0
20240408,183200,355903120,2870,2870,2870,2870,0
20240408,183100,355903120,2870,2870,2870,2870,0
20240408,183000,355903120,2870,2870,2870,2870,0
20240408,182900,355903120,2870,2870,2870,2870,0
20240408,182800,355903120,2870,2870,2870,2870,0
20240408,182700,355903120,2870,2870,2870,2870,0
20240408,182600,355903120,2870,2870,2870,2870,0
20240408,182500,355903120,2870,2870,2870,2870,0
20240408,182400,355903120,2870,2870,2870,2870,0
20240408,182300,355903120,2870,2870,2870,2870,0
20240408,182200,355903120,2870,2870,2870,2870,0
20240408,182100,355903120,2870,2870,2870,2870,559
20240408,182000,355903120,2870,2870,2870,2870,0
20240408,181900,355903120,2870,2870,2870,2870,0
20240408,181800,355903120,2870,2870,2870,2870,0
20240408,181700,355903120,2870,2870,2870,2870,0
20240408,181600,355903120,2870,2870,2870,2870,0
20240408,181500,355903120,2870,2870,2870,2870,0
20240408,181400,355903120,2870,2870,2870,2870,0
20240408,181300,355903120,2870,2870,2870,2870,0
20240408,181200,355903120,2870,2870,2870,2870,0
20240408,181100,355903120,2870,2870,2870,2870,0
20240408,181000,355903120,2870,2870,2870,2870,0
20240408,180900,355903120,2870,2870,2870,2870,0
20240408,180800,355903120,2870,2870,2870,2870,0
20240408,180700,355903120,2870,2870,2870,2870,0
20240408,180600,355903120,2870,2870,2870,2870,0
20240408,180500,355903120,2870,2870,2870,2870,0
20240408,180400,355903120,2870,2870,2870,2870,0
20240408,180300,355903120,2870,2870,2870,2870,0
20240408,180200,355903120,2870,2870,2870,2870,0
20240408,180100,355903120,2870,2870,2870,2870,0
20240408,180000,355903120,2870,2870,2870,2870,0
20240408,175900,355903120,2870,2870,2870,2870,0
20240408,175800,355903120,2870,2870,2870,2870,0
20240408,175700,355903120,2870,2870,2870,2870,0
20240408,175600,355903120,2870,2870,2870,2870,0
20240408,175500,355903120,2870,2870,2870,2870,0
20240408,175400,355903120,2870,2870,2870,2870,0
20240408,175300,355903120,2870,2870,2870,2870,0
20240408,175200,355903120,2870,2870,2870,2870,0
20240408,175100,355903120,2870,2870,2870,2870,559
20240408,175000,355903120,2870,2870,2870,2870,0
20240408,174900,355903120,2870,2870,2870,2870,0
20240408,174800,355903120,2870,2870,2870,2870,0
20240408,174700,355903120,2870,2870,2870,2870,0
20240408,174600,355903120,2870,2870,2870,2870,0
20240408,174500,355903120,2870,2870,2870,2870,0
20240408,174400,355903120,2870,2870,2870,2870,0
20240408,174300,355903120,2870,2870,2870,2870,0
20240408,174200,355903120,2870,2870,2870,2870,0
20240408,174100,355903120,2870,2870,2870,2870,0
20240408,174000,355903120,2870,2870,2870,2870,0
20240408,173900,355903120,2870,2870,2870,2870,0
20240408,173800,355903120,2870,2870,2870,2870,0
20240408,173700,355903120,2870,2870,2870,2870,0
20240408,173600,355903120,2870,2870,2870,2870,0
20240408,173500,355903120,2870,2870,2870,2870,0
20240408,173400,355903120,2870,2870,2870,2870,0
20240408,173300,355903120,2870,2870,2870,2870,0
20240408,173200,355903120,2870,2870,2870,2870,0
20240408,173100,355903120,2870,2870,2870,2870,0
20240408,173000,355903120,2870,2870,2870,2870,0
20240408,172900,355903120,2870,2870,2870,2870,0
20240408,172800,355903120,2870,2870,2870,2870,0
20240408,172700,355903120,2870,2870,2870,2870,0
20240408,172600,355903120,2870,2870,2870,2870,0
20240408,172500,355903120,2870,2870,2870,2870,0
20240408,172400,355903120,2870,2870,2870,2870,0
20240408,172300,355903120,2870,2870,2870,2870,0
20240408,172200,355903120,2870,2870,2870,2870,0
20240408,172100,355903120,2870,2870,2870,2870,559
20240408,172000,355903120,2870,2870,2870,2870,0
20240408,171900,355903120,2870,2870,2870,2870,0
20240408,171800,355903120,2870,2870,2870,2870,0
20240408,171700,355903120,2870,2870,2870,2870,0
20240408,171600,355903120,2870,2870,2870,2870,0
20240408,171500,355903120,2870,2870,2870,2870,0
20240408,171400,355903120,2870,2870,2870,2870,0
20240408,171300,355903120,2870,2870,2870,2870,0
20240408,171200,355903120,2870,2870,2870,2870,0
20240408,171100,355903120,2870,2870,2870,2870,0
20240408,171000,355903120,2870,2870,2870,2870,0
20240408,170900,355903120,2870,2870,2870,2870,0
20240408,170800,355903120,2870,2870,2870,2870,0
20240408,170700,355903120,2870,2870,2870,2870,0
20240408,170600,355903120,2870,2870,2870,2870,0
20240408,170500,355903120,2870,2870,2870,2870,0
20240408,170400,355903120,2870,2870,2870,2870,0
20240408,170300,355903120,2870,2870,2870,2870,0
20240408,170200,355903120,2870,2870,2870,2870,0
20240408,170100,355903120,2870,2870,2870,2870,0
20240408,170000,355903120,2870,2870,2870,2870,0
20240408,165900,355903120,2870,2870,2870,2870,0
20240408,165800,355903120,2870,2870,2870,2870,0
20240408,165700,355903120,2870,2870,2870,2870,0
20240408,165600,355903120,2870,2870,2870,2870,0
20240408,165500,355903120,2870,2870,2870,2870,0
20240408,165400,355903120,2870,2870,2870,2870,0
20240408,165300,355903120,2870,2870,2870,2870,0
20240408,165200,355903120,2870,2870,2870,2870,0
20240408,165100,355903120,2870,2870,2870,2870,559
20240408,165000,355903120,2870,2870,2870,2870,0
20240408,164900,355903120,2870,2870,2870,2870,0
20240408,164800,355903120,2870,2870,2870,2870,0
20240408,164700,355903120,2870,2870,2870,2870,0
20240408,164600,355903120,2870,2870,2870,2870,0
20240408,164500,355903120,2870,2870,2870,2870,0
20240408,164400,355903120,2870,2870,2870,2870,0
20240408,164300,355903120,2870,2870,2870,2870,0
20240408,164200,355903120,2870,2870,2870,2870,0
20240408,164100,355903120,2870,2870,2870,2870,0
20240408,164000,355903120,2870,2870,2870,2870,0
20240408,163900,355903120,2870,2870,2870,2870,0
20240408,163800,355903120,2870,2870,2870,2870,0
20240408,163700,355903120,2870,2870,2870,2870,0
20240408,163600,355903120,2870,2870,2870,2870,0
20240408,163500,355903120,2870,2870,2870,2870,0
20240408,163400,355903120,2870,2870,2870,2870,0
20240408,163300,355903120,2870,2870,2870,2870,0
20240408,163200,355903120,2870,2870,2870,2870,0
20240408,163100,355903120,2870,2870,2870,2870,0
20240408,163000,355903120,2870,2870,2870,2870,0
20240408,162900,355903120,2870,2870,2870,2870,0
20240408,162800,355903120,2870,2870,2870,2870,0
20240408,162700,355903120,2870,2870,2870,2870,0
20240408,162600,355903120,2870,2870,2870,2870,0
20240408,162500,355903120,2870,2870,2870,2870,0
20240408,162400,355903120,2870,2870,2870,2870,0
20240408,162300,355903120,2870,2870,2870,2870,0
20240408,162200,355903120,2870,2870,2870,2870,0
20240408,162100,355903120,2870,2870,2870,2870,559
20240408,162000,355903120,2870,2870,2870,2870,0
20240408,161900,355903120,2870,2870,2870,2870,0
20240408,161800,355903120,2870,2870,2870,2870,0
20240408,161700,355903120,2870,2870,2870,2870,0
20240408,161600,355903120,2870,2870,2870,2870,0
20240408,161500,355903120,2870,2870,2870,2870,0
20240408,161400,355903120,2870,2870,2870,2870,0
20240408,161300,355903120,2870,2870,2870,2870,0
20240408,161200,355903120,2870,2870,2870,2870,0
20240408,161100,355903120,2870,2870,2870,2870,0
20240408,161000,355903120,2870,2870,2870,2870,0
20240408,160900,355903120,2870,2870,2870,2870,0
20240408,160800,355903120,2870,2870,2870,2870,0
20240408,160700,355903120,2870,2870,2870,2870,0
20240408,160600,355903120,2870,2870,2870,2870,0
20240408,160500,355903120,2870,2870,2870,2870,0
20240408,160400,355903120,2870,2870,2870,2870,0
20240408,160300,355903120,2870,2870,2870,2870,0
20240408,160200,355903120,2870,2870,2870,2870,0
20240408,160100,355903120,2870,2870,2870,2870,0
20240408,160000,355903120,2870,2870,2870,2870,0
20240408,155900,355903120,2870,2870,2870,2870,0
20240408,155800,355903120,2870,2870,2870,2870,0
20240408,155700,355903120,2870,2870,2870,2870,0
20240408,155600,355903120,2870,2870,2870,2870,0
20240408,155500,355903120,2870,2870,2870,2870,0
20240408,155400,355903120,2870,2870,2870,2870,0
20240408,155300,355903120,2870,2870,2870,2870,0
20240408,155200,355903120,2870,2870,2870,2870,0
20240408,155100,355903120,2870,2870,2870,2870,559
20240408,155000,355903120,2870,2870,2870,2870,0
20240408,154900,355903120,2870,2870,2870,2870,0
20240408,154800,355903120,2870,2870,2870,2870,0
20240408,154700,355903120,2870,2870,2870,2870,0
20240408,154600,355903120,2870,2870,2870,2870,0
20240408,154500,355903120,2870,2870,2870,2870,0
20240408,154400,355903120,2870,2870,2870,2870,0
20240408,154300,355903120,2870,2870,2870,2870,0
20240408,154200,355903120,2870,2870,2870,2870,0
20240408,154100,355903120,2870,2870,2870,2870,0
20240408,154000,355903120,2870,2870,2870,2870,0
20240408,153900,355903120,2870,2870,2870,2870,0
20240408,153800,355903120,2870,2870,2870,2870,0
20240408,153700,355903120,2870,2870,2870,2870,0
20240408,153600,355903120,2870,2870,2870,2870,0
20240408,153500,355903120,2870,2870,2870,2870,0
20240408,153400,355903120,2870,2870,2870,2870,0
20240408,153300,355903120,2870,2870,2870,2870,0
20240408,153200,355903120,2870,2870,2870,2870,0
20240408,153100,355903120,2870,2870,2870,2870,0
20240408,153000,355903120,2870,2870,2870,2870,559
20240408,152900,354298790,2870,2870,2870,2870,0
20240408,152800,354298790,2870,2870,2870,2870,0
20240408,152700,354298790,2870,2870,2870,2870,0
20240408,152600,354298790,2870,2870,2870,2870,0
20240408,152500,354298790,2870,2870,2870,2870,0
20240408,152400,354298790,2870,2870,2870,2870,0
20240408,152300,354298790,2870,2870,2870,2870,0
20240408,152200,354298790,2870,2870,2870,2870,0
20240408,152100,354298790,2870,2870,2870,2870,0
20240408,152000,354298790,2870,2870,2870,2870,0
20240408,151900,354298790,2870,2880,2880,2870,276
20240408,151800,353506570,2880,2880,2880,2880,40
20240408,151700,353391370,2880,2875,2880,2875,35
20240408,151600,353290640,2875,2870,2875,2870,341
20240408,151500,352310280,2860,2860,2860,2860,0
20240408,151400,352310280,2860,2860,2860,2860,868
20240408,151300,349827800,2860,2870,2870,2860,3050
20240408,151200,341099005,2870,2870,2870,2870,23
20240408,151100,341032995,2875,2875,2875,2875,0
20240408,151000,341032995,2875,2875,2875,2875,0
20240408,150900,341032995,2875,2875,2875,2875,20
20240408,150800,340975495,2875,2875,2875,2875,0
20240408,150700,340975495,2875,2875,2875,2875,30
20240408,150600,340889245,2875,2875,2875,2875,0
20240408,150500,340889245,2875,2875,2875,2875,0
20240408,150400,340889245,2875,2875,2875,2875,0
20240408,150300,340889245,2875,2875,2875,2875,0
20240408,150200,340889245,2875,2875,2875,2875,18
20240408,150100,340837495,2865,2865,2865,2865,0
20240408,150000,340837495,2865,2865,2865,2865,11
20240408,145900,340805980,2865,2880,2880,2865,1271
20240408,145800,337164475,2865,2875,2875,2865,99
20240408,145700,336880820,2875,2875,2875,2875,377
20240408,145600,335796945,2875,2875,2875,2875,200
20240408,145500,335221945,2875,2875,2875,2875,200
20240408,145400,334646945,2870,2865,2870,2865,2096
20240408,145300,328639675,2865,2875,2875,2865,1010
20240408,145200,325745925,2870,2870,2870,2870,2000
20240408,145100,320005925,2880,2880,2880,2880,19
20240408,145000,319951205,2880,2880,2880,2880,1
20240408,144900,319948325,2880,2880,2880,2880,0
20240408,144800,319948325,2880,2880,2880,2880,100
20240408,144700,319660325,2880,2880,2880,2880,1
20240408,144600,319657445,2880,2880,2880,2880,0
20240408,144500,319657445,2880,2880,2880,2880,0
20240408,144400,319657445,2880,2870,2880,2870,531
20240408,144300,318133415,2870,2870,2870,2870,0
20240408,144200,318133415,2870,2870,2870,2870,0
20240408,144100,318133415,2870,2875,2875,2870,1660
20240408,144000,313368825,2875,2875,2875,2875,0
20240408,143900,313368825,2875,2875,2875,2875,29
20240408,143800,313285450,2885,2885,2885,2885,1
20240408,143700,313282565,2885,2885,2885,2885,0
20240408,143600,313282565,2885,2880,2885,2880,2
20240408,143500,313276800,2880,2880,2880,2880,0
20240408,143400,313276800,2880,2875,2880,2875,17
20240408,143300,313227885,2875,2875,2875,2875,0
20240408,143200,313227885,2875,2875,2875,2875,0
20240408,143100,313227885,2875,2875,2875,2875,40
20240408,143000,313112885,2875,2875,2875,2875,3
20240408,142900,313104260,2875,2875,2875,2875,10
20240408,142800,313075510,2875,2875,2875,2875,0
20240408,142700,313075510,2875,2875,2875,2875,0
20240408,142600,313075510,2875,2875,2875,2875,0
20240408,142500,313075510,2875,2875,2875,2875,0
20240408,142400,313075510,2875,2875,2875,2875,1
20240408,142300,313072635,2875,2875,2875,2875,0
20240408,142200,313072635,2875,2875,2875,2875,901
20240408,142100,310482260,2875,2875,2875,2875,2
20240408,142000,310476510,2875,2875,2875,2875,828
20240408,141900,308096010,2875,2875,2875,2875,11
20240408,141800,308064385,2880,2880,2880,2880,4
20240408,141700,308052865,2880,2885,2885,2880,5
20240408,141600,308038450,2885,2885,2885,2885,100
20240408,141500,307749950,2885,2885,2885,2885,2
20240408,141400,307744180,2885,2885,2885,2885,0
20240408,141300,307744180,2885,2880,2885,2880,10
20240408,141200,307715365,2880,2880,2880,2880,107
20240408,141100,307407205,2880,2880,2880,2880,0
20240408,141000,307407205,2880,2880,2880,2880,0
20240408,140900,307407205,2880,2880,2880,2880,0
20240408,140800,307407205,2880,2880,2880,2880,0
20240408,140700,307407205,2880,2880,2880,2880,10
20240408,140600,307378405,2880,2880,2880,2880,0
20240408,140500,307378405,2880,2880,2880,2880,0
20240408,140400,307378405,2880,2880,2880,2880,0
20240408,140300,307378405,2880,2880,2880,2880,69
20240408,140200,307179685,2880,2880,2880,2880,0
20240408,140100,307179685,2880,2880,2880,2880,310
20240408,140000,306286885,2880,2880,2880,2880,368
20240408,135900,305227045,2885,2885,2885,2885,0
20240408,135800,305227045,2885,2885,2885,2885,6
20240408,135700,305209735,2885,2885,2885,2885,1
20240408,135600,305206850,2880,2880,2880,2880,9
20240408,135500,305180930,2880,2880,2880,2880,0
20240408,135400,305180930,2880,2880,2880,2880,0
20240408,135300,305180930,2880,2880,2880,2880,0
20240408,135200,305180930,2880,2880,2880,2880,0
20240408,135100,305180930,2880,2880,2880,2880,0
20240408,135000,305180930,2880,2880,2880,2880,0
20240408,134900,305180930,2880,2880,2880,2880,620
20240408,134800,303395330,2880,2880,2880,2880,118
20240408,134700,303055490,2880,2880,2880,2880,15
20240408,134600,303012290,2885,2880,2885,2880,113
20240408,134500,302686330,2880,2880,2880,2880,6
20240408,134400,302669050,2880,2880,2880,2880,3
20240408,134300,302660410,2875,2875,2875,2875,0
20240408,134200,302660410,2875,2875,2875,2875,0
20240408,134100,302660410,2875,2875,2875,2875,0
20240408,134000,302660410,2875,2875,2875,2875,0
20240408,133900,302660410,2875,2875,2875,2875,811
20240408,133800,300328785,2875,2875,2875,2875,0
20240408,133700,300328785,2875,2875,2875,2875,0
20240408,133600,300328785,2875,2875,2875,2875,0
20240408,133500,300328785,2875,2875,2875,2875,900
20240408,133400,297741285,2875,2875,2875,2875,0
20240408,133300,297741285,2875,2875,2875,2875,0
20240408,133200,297741285,2875,2875,2875,2875,0
20240408,133100,297741285,2875,2875,2875,2875,7
20240408,133000,297721160,2875,2875,2875,2875,0
20240408,132900,297721160,2875,2885,2885,2875,715
20240408,132800,295665205,2885,2885,2885,2885,45
20240408,132700,295535380,2885,2885,2885,2885,0
20240408,132600,295535380,2885,2885,2885,2885,10
20240408,132500,295506530,2890,2890,2890,2890,350
20240408,132400,294495030,2900,2900,2900,2900,0
20240408,132300,294495030,2900,2900,2900,2900,10
20240408,132200,294466030,2900,2900,2900,2900,2
20240408,132100,294460230,2905,2905,2905,2905,0
20240408,132000,294460230,2905,2880,2905,2880,790
20240408,131900,292167345,2880,2875,2880,2875,82
20240408,131800,291931560,2870,2870,2870,2870,0
20240408,131700,291931560,2870,2870,2870,2870,0
20240408,131600,291931560,2870,2870,2870,2870,0
20240408,131500,291931560,2870,2870,2870,2870,0
20240408,131400,291931560,2870,2870,2870,2870,0
20240408,131300,291931560,2870,2870,2870,2870,0
20240408,131200,291931560,2870,2900,2900,2870,1141
20240408,131100,288648965,2900,2900,2900,2900,172
20240408,131000,288150165,2900,2880,2900,2880,1429
20240408,130900,284033945,2900,2885,2900,2885,1815
20240408,130800,278778700,2890,2890,2890,2890,0
20240408,130700,278778700,2890,2885,2890,2885,24
20240408,130600,278709400,2880,2880,2880,2870,1618
20240408,130500,274050890,2880,2875,2880,2875,871
20240408,130400,271543705,2870,2870,2870,2870,2919
20240408,130300,263166175,2865,2865,2865,2865,9
20240408,130200,263140390,2865,2865,2865,2865,0
20240408,130100,263140390,2865,2865,2865,2865,0
20240408,130000,263140390,2865,2865,2865,2865,20
20240408,125900,263083090,2865,2865,2865,2865,0
20240408,125800,263083090,2865,2865,2865,2865,11
20240408,125700,263051575,2860,2860,2860,2860,0
20240408,125600,263051575,2860,2865,2865,2860,768
20240408,125500,260853430,2870,2870,2870,2870,50
20240408,125400,260709930,2870,2870,2870,2870,0
20240408,125300,260709930,2870,2865,2870,2865,74
20240408,125200,260497720,2865,2865,2865,2865,0
20240408,125100,260497720,2865,2865,2865,2865,2
20240408,125000,260491990,2865,2865,2865,2865,1723
20240408,124900,255555595,2865,2865,2865,2865,1277
20240408,124800,251896990,2865,2865,2865,2865,0
20240408,124700,251896990,2865,2865,2865,2865,10
20240408,124600,251868340,2870,2870,2870,2870,0
20240408,124500,251868340,2870,2870,2870,2870,0
20240408,124400,251868340,2870,2870,2870,2870,0
20240408,124300,251868340,2870,2870,2870,2870,1
20240408,124200,251865470,2875,2875,2875,2875,0
20240408,124100,251865470,2875,2870,2875,2870,10
20240408,124000,251836765,2865,2865,2865,2865,0
20240408,123900,251836765,2865,2865,2865,2865,0
20240408,123800,251836765,2865,2865,2865,2865,0
20240408,123700,251836765,2865,2865,2865,2865,0
20240408,123600,251836765,2865,2865,2865,2865,0
20240408,123500,251836765,2865,2865,2865,2865,40
20240408,123400,251722165,2865,2865,2865,2865,3
20240408,123300,251713570,2865,2865,2865,2865,0
20240408,123200,251713570,2865,2870,2870,2865,98
20240408,123100,251432445,2880,2870,2880,2870,505
20240408,123000,249979540,2870,2870,2870,2870,0
20240408,122900,249979540,2870,2870,2870,2870,0
20240408,122800,249979540,2870,2870,2870,2870,0
20240408,122700,249979540,2870,2870,2870,2870,25
20240408,122600,249907790,2870,2875,2875,2870,120
20240408,122500,249563290,2870,2870,2870,2870,0
20240408,122400,249563290,2870,2870,2870,2870,150
20240408,122300,249132790,2870,2865,2870,2865,51
20240408,122200,248986670,2865,2865,2865,2865,0
20240408,122100,248986670,2865,2865,2865,2865,11
20240408,122000,248955155,2870,2870,2870,2870,100
20240408,121900,248668155,2870,2870,2870,2870,0
20240408,121800,248668155,2870,2870,2870,2870,10
20240408,121700,248639455,2870,2870,2870,2870,0
20240408,121600,248639455,2870,2870,2870,2870,20
20240408,121500,248582055,2865,2870,2870,2865,10
20240408,121400,248553400,2870,2870,2870,2870,0
20240408,121300,248553400,2870,2870,2870,2870,0
20240408,121200,248553400,2870,2870,2870,2870,1
20240408,121100,248550530,2865,2865,2865,2865,285
20240408,121000,247734005,2860,2860,2860,2860,12
20240408,120900,247699685,2860,2860,2860,2860,0
20240408,120800,247699685,2860,2860,2860,2860,0
20240408,120700,247699685,2860,2860,2860,2860,0
20240408,120600,247699685,2860,2860,2860,2860,0
20240408,120500,247699685,2860,2860,2860,2860,9
20240408,120400,247673945,2860,2860,2860,2860,0
20240408,120300,247673945,2860,2860,2860,2860,0
20240408,120200,247673945,2860,2860,2860,2860,0
20240408,120100,247673945,2860,2860,2860,2860,0
20240408,120000,247673945,2860,2860,2860,2860,145
20240408,115900,247259245,2865,2865,2865,2865,5
20240408,115800,247244920,2860,2860,2860,2860,37
20240408,115700,247139100,2860,2860,2860,2860,11
20240408,115600,247107640,2860,2860,2860,2860,0
20240408,115500,247107640,2860,2860,2860,2860,29
20240408,115400,247024700,2860,2860,2860,2860,0
20240408,115300,247024700,2860,2855,2860,2855,400
20240408,115200,245882200,2860,2860,2860,2860,1
20240408,115100,245879340,2860,2860,2860,2860,0
20240408,115000,245879340,2860,2860,2860,2860,2
20240408,114900,245873620,2855,2855,2855,2855,1
20240408,114800,245870765,2860,2860,2860,2860,0
20240408,114700,245870765,2860,2860,2860,2860,720
20240408,114600,243811565,2860,2855,2860,2855,1269
20240408,114500,240187225,2860,2870,2870,2860,107
20240408,114400,239881195,2870,2870,2870,2870,0
20240408,114300,239881195,2870,2870,2870,2870,0
20240408,114200,239881195,2870,2870,2870,2870,1
20240408,114100,239878325,2870,2870,2870,2870,5
20240408,114000,239863975,2870,2870,2870,2870,0
20240408,113900,239863975,2870,2870,2870,2870,2
20240408,113800,239858235,2870,2870,2870,2870,0
20240408,113700,239858235,2870,2870,2870,2870,1
20240408,113600,239855365,2855,2860,2865,2855,4000
20240408,113500,228416690,2865,2865,2865,2865,1000
20240408,113400,225551690,2865,2865,2865,2865,3000
20240408,113300,216956690,2875,2875,2875,2875,111
20240408,113200,216637565,2875,2875,2875,2875,5
20240408,113100,216623190,2875,2875,2875,2875,0
20240408,113000,216623190,2875,2875,2875,2875,0
20240408,112900,216623190,2875,2865,2875,2865,1817
20240408,112800,211416435,2875,2875,2875,2875,45
20240408,112700,211287060,2875,2875,2875,2875,0
20240408,112600,211287060,2875,2875,2875,2875,0
20240408,112500,211287060,2875,2875,2875,2875,1
20240408,112400,211284185,2875,2875,2875,2875,1
20240408,112300,211281310,2875,2875,2875,2875,1
20240408,112200,211278435,2865,2865,2865,2865,10
20240408,112100,211249785,2865,2865,2865,2865,500
20240408,112000,209817285,2870,2870,2870,2870,1
20240408,111900,209814415,2865,2865,2865,2865,87
20240408,111800,209565160,2880,2880,2880,2880,0
20240408,111700,209565160,2880,2880,2880,2880,0
20240408,111600,209565160,2880,2880,2880,2880,101
20240408,111500,209274280,2880,2880,2880,2880,0
20240408,111400,209274280,2880,2880,2880,2880,0
20240408,111300,209274280,2880,2880,2880,2880,1
20240408,111200,209271400,2870,2870,2870,2870,1327
20240408,111100,205462910,2870,2870,2870,2870,0
20240408,111000,205462910,2870,2870,2870,2870,45
20240408,110900,205333760,2870,2870,2870,2870,0
20240408,110800,205333760,2870,2870,2870,2870,1
20240408,110700,205330890,2870,2870,2870,2870,0
20240408,110600,205330890,2870,2870,2870,2870,2
20240408,110500,205325150,2870,2870,2870,2870,0
20240408,110400,205325150,2870,2870,2870,2870,0
20240408,110300,205325150,2870,2870,2870,2870,0
20240408,110200,205325150,2870,2870,2870,2870,105
20240408,110100,205023800,2860,2860,2860,2860,0
20240408,110000,205023800,2860,2860,2860,2860,225
20240408,105900,204380300,2870,2870,2870,2870,1
20240408,105800,204377430,2860,2860,2860,2860,20
20240408,105700,204320230,2865,2865,2865,2865,1150
20240408,105600,201025480,2870,2870,2870,2870,3
20240408,105500,201016870,2870,2870,2870,2870,0
20240408,105400,201016870,2870,2870,2870,2870,0
20240408,105300,201016870,2870,2870,2870,2870,77
20240408,105200,200795880,2870,2870,2870,2870,1
20240408,105100,200793010,2870,2870,2870,2870,45
20240408,105000,200663860,2870,2870,2870,2870,0
20240408,104900,200663860,2870,2870,2870,2870,0
20240408,104800,200663860,2870,2870,2870,2870,1
20240408,104700,200660990,2870,2870,2870,2870,426
20240408,104600,199438370,2870,2870,2870,2870,337
20240408,104500,198471180,2870,2870,2870,2870,0
20240408,104400,198471180,2870,2870,2870,2870,0
20240408,104300,198471180,2870,2870,2870,2870,0
20240408,104200,198471180,2870,2880,2880,2870,2001
20240408,104100,192723300,2880,2880,2880,2880,2
20240408,104000,192717540,2870,2870,2870,2870,0
20240408,103900,192717540,2870,2870,2870,2870,0
20240408,103800,192717540,2870,2870,2870,2870,0
20240408,103700,192717540,2870,2875,2875,2870,420
20240408,103600,191510070,2875,2875,2875,2875,6
20240408,103500,191492820,2875,2875,2875,2875,94
20240408,103400,191222570,2875,2875,2875,2875,903
20240408,103300,188626445,2875,2875,2875,2875,1
20240408,103200,188623570,2875,2875,2875,2875,1
20240408,103100,188620695,2875,2870,2875,2870,82
20240408,103000,188385100,2870,2870,2870,2870,70
20240408,102900,188184200,2860,2860,2860,2860,0
20240408,102800,188184200,2860,2860,2860,2860,27
20240408,102700,188106980,2860,2870,2870,2860,28
20240408,102600,188026840,2870,2870,2870,2870,1
20240408,102500,188023970,2870,2870,2870,2870,8
20240408,102400,188001010,2870,2870,2870,2870,1
20240408,102300,187998140,2860,2860,2860,2860,0
20240408,102200,187998140,2860,2860,2860,2860,15
20240408,102100,187955240,2860,2860,2860,2860,0
20240408,102000,187955240,2860,2860,2860,2860,0
20240408,101900,187955240,2860,2870,2870,2860,1000
20240408,101800,185092975,2875,2870,2875,2870,45
20240408,101700,184963625,2870,2870,2870,2865,162
20240408,101600,184499235,2870,2870,2870,2870,174
20240408,101500,183999855,2875,2875,2875,2875,2
20240408,101400,183994105,2875,2875,2875,2875,0
20240408,101300,183994105,2875,2875,2875,2875,1
20240408,101200,183991230,2875,2875,2875,2875,20
20240408,101100,183933730,2875,2875,2875,2875,70
20240408,101000,183732480,2875,2875,2875,2875,61
20240408,100900,183557105,2875,2875,2875,2875,9
20240408,100800,183531230,2875,2875,2875,2875,90
20240408,100700,183272480,2875,2875,2875,2875,0
20240408,100600,183272480,2875,2875,2875,2875,3
20240408,100500,183263855,2875,2870,2875,2870,2
20240408,100400,183258110,2870,2870,2870,2870,0
20240408,100300,183258110,2870,2870,2870,2870,0
20240408,100200,183258110,2870,2870,2870,2870,0
20240408,100100,183258110,2870,2870,2870,2870,251
20240408,100000,182537740,2880,2880,2880,2880,2
20240408,095900,182531980,2870,2870,2870,2870,0
20240408,095800,182531980,2870,2875,2875,2870,862
20240408,095700,180057635,2880,2880,2880,2880,0
20240408,095600,180057635,2880,2885,2885,2880,193
20240408,095500,179501530,2885,2885,2885,2885,0
20240408,095400,179501530,2885,2885,2885,2885,180
20240408,095300,178982230,2885,2885,2885,2885,0
20240408,095200,178982230,2885,2885,2885,2885,1
20240408,095100,178979345,2900,2885,2900,2885,10
20240408,095000,178950480,2885,2900,2900,2885,1212
20240408,094900,175450545,2900,2885,2900,2885,2204
20240408,094800,169064410,2880,2855,2880,2855,19625
20240408,094700,112887660,2855,2855,2855,2855,1
20240408,094600,112884805,2840,2855,2855,2840,26
20240408,094500,112810950,2855,2855,2855,2855,1
20240408,094400,112808095,2850,2850,2850,2850,0
20240408,094300,112808095,2850,2850,2850,2850,1124
20240408,094200,109604695,2840,2850,2850,2840,271
20240408,094100,108832475,2850,2850,2855,2850,206
20240408,094000,108245325,2845,2845,2845,2845,88
20240408,093900,107994965,2845,2850,2850,2845,52
20240408,093800,107847020,2845,2835,2845,2835,654
20240408,093700,105990465,2835,2835,2835,2835,10
20240408,093600,105962115,2835,2845,2845,2835,201
20240408,093500,105391970,2845,2845,2845,2845,150
20240408,093400,104965220,2835,2835,2835,2835,0
20240408,093300,104965220,2835,2855,2855,2830,3638
20240408,093200,94628435,2860,2865,2865,2860,660
20240408,093100,92740635,2860,2860,2860,2860,0
20240408,093000,92740635,2860,2860,2860,2860,594
20240408,092900,91041795,2865,2865,2865,2865,103
20240408,092800,90746700,2870,2870,2870,2870,2
20240408,092700,90740960,2870,2870,2870,2860,25
20240408,092600,90669335,2870,2870,2870,2870,21
20240408,092500,90609065,2860,2865,2865,2860,11
20240408,092400,90577575,2875,2870,2875,2870,8
20240408,092300,90554585,2865,2865,2865,2865,2
20240408,092200,90548855,2880,2860,2880,2845,1886
20240408,092100,85164625,2880,2880,2880,2880,5
20240408,092000,85150225,2885,2870,2885,2860,733
20240408,091900,83052135,2870,2870,2870,2870,4758
20240408,091800,69396675,2875,2875,2875,2875,25
20240408,091700,69324800,2870,2875,2875,2870,4955
20240408,091600,55102950,2870,2870,2870,2870,5016
20240408,091500,40707030,2875,2875,2875,2870,1130
20240408,091400,37461895,2875,2880,2880,2875,1801
20240408,091300,32282425,2880,2885,2885,2880,400
20240408,091200,31130420,2880,2890,2890,2880,108
20240408,091100,30819330,2890,2890,2890,2890,0
20240408,091000,30819330,2890,2890,2890,2890,0
20240408,090900,30819330,2890,2890,2890,2890,0
20240408,090800,30819330,2890,2890,2890,2890,0
20240408,090700,30819330,2890,2865,2890,2865,622
20240408,090600,29035500,2865,2875,2875,2865,561
20240408,090500,27427655,2875,2870,2875,2870,4135
20240408,090400,15550410,2870,2880,2880,2870,2169
20240408,090300,9308900,2885,2895,2895,2880,1160
20240408,090200,5960850,2905,2910,2910,2880,1115
20240408,090100,2736880,2915,2925,2925,2915,313
20240408,090000,1822645,2925,2935,2935,2925,623