stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185100,300426860,2830,2830,2830,2830,6273
20240409,185000,300426860,2830,2830,2830,2830,0
20240409,184900,300426860,2830,2830,2830,2830,0
20240409,184800,300426860,2830,2830,2830,2830,0
20240409,184700,300426860,2830,2830,2830,2830,0
20240409,184600,300426860,2830,2830,2830,2830,0
20240409,184500,300426860,2830,2830,2830,2830,0
20240409,184400,300426860,2830,2830,2830,2830,0
20240409,184300,300426860,2830,2830,2830,2830,0
20240409,184200,300426860,2830,2830,2830,2830,0
20240409,184100,300426860,2830,2830,2830,2830,0
20240409,184000,300426860,2830,2830,2830,2830,0
20240409,183900,300426860,2830,2830,2830,2830,0
20240409,183800,300426860,2830,2830,2830,2830,0
20240409,183700,300426860,2830,2830,2830,2830,0
20240409,183600,300426860,2830,2830,2830,2830,0
20240409,183500,300426860,2830,2830,2830,2830,0
20240409,183400,300426860,2830,2830,2830,2830,0
20240409,183300,300426860,2830,2830,2830,2830,0
20240409,183200,300426860,2830,2830,2830,2830,0
20240409,183100,300426860,2830,2830,2830,2830,0
20240409,183000,300426860,2830,2830,2830,2830,0
20240409,182900,300426860,2830,2830,2830,2830,0
20240409,182800,300426860,2830,2830,2830,2830,0
20240409,182700,300426860,2830,2830,2830,2830,0
20240409,182600,300426860,2830,2830,2830,2830,0
20240409,182500,300426860,2830,2830,2830,2830,0
20240409,182400,300426860,2830,2830,2830,2830,0
20240409,182300,300426860,2830,2830,2830,2830,0
20240409,182200,300426860,2830,2830,2830,2830,0
20240409,182100,300426860,2830,2830,2830,2830,6273
20240409,182000,300426860,2830,2830,2830,2830,0
20240409,181900,300426860,2830,2830,2830,2830,0
20240409,181800,300426860,2830,2830,2830,2830,0
20240409,181700,300426860,2830,2830,2830,2830,0
20240409,181600,300426860,2830,2830,2830,2830,0
20240409,181500,300426860,2830,2830,2830,2830,0
20240409,181400,300426860,2830,2830,2830,2830,0
20240409,181300,300426860,2830,2830,2830,2830,0
20240409,181200,300426860,2830,2830,2830,2830,0
20240409,181100,300426860,2830,2830,2830,2830,0
20240409,181000,300426860,2830,2830,2830,2830,0
20240409,180900,300426860,2830,2830,2830,2830,0
20240409,180800,300426860,2830,2830,2830,2830,0
20240409,180700,300426860,2830,2830,2830,2830,0
20240409,180600,300426860,2830,2830,2830,2830,0
20240409,180500,300426860,2830,2830,2830,2830,0
20240409,180400,300426860,2830,2830,2830,2830,0
20240409,180300,300426860,2830,2830,2830,2830,0
20240409,180200,300426860,2830,2830,2830,2830,0
20240409,180100,300426860,2830,2830,2830,2830,0
20240409,180000,300426860,2830,2830,2830,2830,0
20240409,175900,300426860,2830,2830,2830,2830,0
20240409,175800,300426860,2830,2830,2830,2830,0
20240409,175700,300426860,2830,2830,2830,2830,0
20240409,175600,300426860,2830,2830,2830,2830,0
20240409,175500,300426860,2830,2830,2830,2830,0
20240409,175400,300426860,2830,2830,2830,2830,0
20240409,175300,300426860,2830,2830,2830,2830,0
20240409,175200,300426860,2830,2830,2830,2830,0
20240409,175100,300426860,2830,2830,2830,2830,6273
20240409,175000,300426860,2830,2830,2830,2830,0
20240409,174900,300426860,2830,2830,2830,2830,0
20240409,174800,300426860,2830,2830,2830,2830,0
20240409,174700,300426860,2830,2830,2830,2830,0
20240409,174600,300426860,2830,2830,2830,2830,0
20240409,174500,300426860,2830,2830,2830,2830,0
20240409,174400,300426860,2830,2830,2830,2830,0
20240409,174300,300426860,2830,2830,2830,2830,0
20240409,174200,300426860,2830,2830,2830,2830,0
20240409,174100,300426860,2830,2830,2830,2830,0
20240409,174000,300426860,2830,2830,2830,2830,0
20240409,173900,300426860,2830,2830,2830,2830,0
20240409,173800,300426860,2830,2830,2830,2830,0
20240409,173700,300426860,2830,2830,2830,2830,0
20240409,173600,300426860,2830,2830,2830,2830,0
20240409,173500,300426860,2830,2830,2830,2830,0
20240409,173400,300426860,2830,2830,2830,2830,0
20240409,173300,300426860,2830,2830,2830,2830,0
20240409,173200,300426860,2830,2830,2830,2830,0
20240409,173100,300426860,2830,2830,2830,2830,0
20240409,173000,300426860,2830,2830,2830,2830,0
20240409,172900,300426860,2830,2830,2830,2830,0
20240409,172800,300426860,2830,2830,2830,2830,0
20240409,172700,300426860,2830,2830,2830,2830,0
20240409,172600,300426860,2830,2830,2830,2830,0
20240409,172500,300426860,2830,2830,2830,2830,0
20240409,172400,300426860,2830,2830,2830,2830,0
20240409,172300,300426860,2830,2830,2830,2830,0
20240409,172200,300426860,2830,2830,2830,2830,0
20240409,172100,300426860,2830,2830,2830,2830,6273
20240409,172000,300426860,2830,2830,2830,2830,0
20240409,171900,300426860,2830,2830,2830,2830,0
20240409,171800,300426860,2830,2830,2830,2830,0
20240409,171700,300426860,2830,2830,2830,2830,0
20240409,171600,300426860,2830,2830,2830,2830,0
20240409,171500,300426860,2830,2830,2830,2830,0
20240409,171400,300426860,2830,2830,2830,2830,0
20240409,171300,300426860,2830,2830,2830,2830,0
20240409,171200,300426860,2830,2830,2830,2830,0
20240409,171100,300426860,2830,2830,2830,2830,0
20240409,171000,300426860,2830,2830,2830,2830,0
20240409,170900,300426860,2830,2830,2830,2830,0
20240409,170800,300426860,2830,2830,2830,2830,0
20240409,170700,300426860,2830,2830,2830,2830,0
20240409,170600,300426860,2830,2830,2830,2830,0
20240409,170500,300426860,2830,2830,2830,2830,0
20240409,170400,300426860,2830,2830,2830,2830,0
20240409,170300,300426860,2830,2830,2830,2830,0
20240409,170200,300426860,2830,2830,2830,2830,0
20240409,170100,300426860,2830,2830,2830,2830,0
20240409,170000,300426860,2830,2830,2830,2830,0
20240409,165900,300426860,2830,2830,2830,2830,0
20240409,165800,300426860,2830,2830,2830,2830,0
20240409,165700,300426860,2830,2830,2830,2830,0
20240409,165600,300426860,2830,2830,2830,2830,0
20240409,165500,300426860,2830,2830,2830,2830,0
20240409,165400,300426860,2830,2830,2830,2830,0
20240409,165300,300426860,2830,2830,2830,2830,0
20240409,165200,300426860,2830,2830,2830,2830,0
20240409,165100,300426860,2830,2830,2830,2830,6273
20240409,165000,300426860,2830,2830,2830,2830,0
20240409,164900,300426860,2830,2830,2830,2830,0
20240409,164800,300426860,2830,2830,2830,2830,0
20240409,164700,300426860,2830,2830,2830,2830,0
20240409,164600,300426860,2830,2830,2830,2830,0
20240409,164500,300426860,2830,2830,2830,2830,0
20240409,164400,300426860,2830,2830,2830,2830,0
20240409,164300,300426860,2830,2830,2830,2830,0
20240409,164200,300426860,2830,2830,2830,2830,0
20240409,164100,300426860,2830,2830,2830,2830,0
20240409,164000,300426860,2830,2830,2830,2830,0
20240409,163900,300426860,2830,2830,2830,2830,0
20240409,163800,300426860,2830,2830,2830,2830,0
20240409,163700,300426860,2830,2830,2830,2830,0
20240409,163600,300426860,2830,2830,2830,2830,0
20240409,163500,300426860,2830,2830,2830,2830,0
20240409,163400,300426860,2830,2830,2830,2830,0
20240409,163300,300426860,2830,2830,2830,2830,0
20240409,163200,300426860,2830,2830,2830,2830,0
20240409,163100,300426860,2830,2830,2830,2830,0
20240409,163000,300426860,2830,2830,2830,2830,0
20240409,162900,300426860,2830,2830,2830,2830,0
20240409,162800,300426860,2830,2830,2830,2830,0
20240409,162700,300426860,2830,2830,2830,2830,0
20240409,162600,300426860,2830,2830,2830,2830,0
20240409,162500,300426860,2830,2830,2830,2830,0
20240409,162400,300426860,2830,2830,2830,2830,0
20240409,162300,300426860,2830,2830,2830,2830,0
20240409,162200,300426860,2830,2830,2830,2830,0
20240409,162100,300426860,2830,2830,2830,2830,6273
20240409,162000,300426860,2830,2830,2830,2830,0
20240409,161900,300426860,2830,2830,2830,2830,0
20240409,161800,300426860,2830,2830,2830,2830,0
20240409,161700,300426860,2830,2830,2830,2830,0
20240409,161600,300426860,2830,2830,2830,2830,0
20240409,161500,300426860,2830,2830,2830,2830,0
20240409,161400,300426860,2830,2830,2830,2830,0
20240409,161300,300426860,2830,2830,2830,2830,0
20240409,161200,300426860,2830,2830,2830,2830,0
20240409,161100,300426860,2830,2830,2830,2830,0
20240409,161000,300426860,2830,2830,2830,2830,0
20240409,160900,300426860,2830,2830,2830,2830,0
20240409,160800,300426860,2830,2830,2830,2830,0
20240409,160700,300426860,2830,2830,2830,2830,0
20240409,160600,300426860,2830,2830,2830,2830,0
20240409,160500,300426860,2830,2830,2830,2830,0
20240409,160400,300426860,2830,2830,2830,2830,0
20240409,160300,300426860,2830,2830,2830,2830,0
20240409,160200,300426860,2830,2830,2830,2830,0
20240409,160100,300426860,2830,2830,2830,2830,0
20240409,160000,300426860,2830,2830,2830,2830,0
20240409,155900,300426860,2830,2830,2830,2830,0
20240409,155800,300426860,2830,2830,2830,2830,0
20240409,155700,300426860,2830,2830,2830,2830,0
20240409,155600,300426860,2830,2830,2830,2830,0
20240409,155500,300426860,2830,2830,2830,2830,0
20240409,155400,300426860,2830,2830,2830,2830,0
20240409,155300,300426860,2830,2830,2830,2830,0
20240409,155200,300426860,2830,2830,2830,2830,0
20240409,155100,300426860,2830,2830,2830,2830,6273
20240409,155000,300426860,2830,2830,2830,2830,0
20240409,154900,300426860,2830,2830,2830,2830,0
20240409,154800,300426860,2830,2830,2830,2830,0
20240409,154700,300426860,2830,2830,2830,2830,0
20240409,154600,300426860,2830,2830,2830,2830,0
20240409,154500,300426860,2830,2830,2830,2830,0
20240409,154400,300426860,2830,2830,2830,2830,0
20240409,154300,300426860,2830,2830,2830,2830,0
20240409,154200,300426860,2830,2830,2830,2830,0
20240409,154100,300426860,2830,2830,2830,2830,0
20240409,154000,300426860,2830,2830,2830,2830,0
20240409,153900,300426860,2830,2830,2830,2830,0
20240409,153800,300426860,2830,2830,2830,2830,0
20240409,153700,300426860,2830,2830,2830,2830,0
20240409,153600,300426860,2830,2830,2830,2830,0
20240409,153500,300426860,2830,2830,2830,2830,0
20240409,153400,300426860,2830,2830,2830,2830,0
20240409,153300,300426860,2830,2830,2830,2830,0
20240409,153200,300426860,2830,2830,2830,2830,0
20240409,153100,300426860,2830,2830,2830,2830,0
20240409,153000,300426860,2830,2830,2830,2830,6273
20240409,152900,282674270,2850,2850,2850,2850,0
20240409,152800,282674270,2850,2850,2850,2850,0
20240409,152700,282674270,2850,2850,2850,2850,0
20240409,152600,282674270,2850,2850,2850,2850,0
20240409,152500,282674270,2850,2850,2850,2850,0
20240409,152400,282674270,2850,2850,2850,2850,0
20240409,152300,282674270,2850,2850,2850,2850,0
20240409,152200,282674270,2850,2850,2850,2850,0
20240409,152100,282674270,2850,2850,2850,2850,0
20240409,152000,282674270,2850,2850,2850,2850,0
20240409,151900,282674270,2850,2845,2850,2845,103
20240409,151800,282381220,2845,2845,2845,2845,0
20240409,151700,282381220,2845,2845,2845,2845,1034
20240409,151600,279439490,2845,2850,2850,2845,634
20240409,151500,277635730,2845,2845,2845,2845,1778
20240409,151400,272577320,2850,2850,2850,2850,54
20240409,151300,272423420,2850,2850,2850,2850,2
20240409,151200,272417720,2850,2850,2855,2850,203
20240409,151100,271839165,2850,2850,2850,2850,501
20240409,151000,270411315,2850,2850,2850,2850,0
20240409,150900,270411315,2850,2850,2850,2850,2
20240409,150800,270405615,2855,2850,2855,2850,121
20240409,150700,270060655,2845,2845,2845,2845,2
20240409,150600,270054965,2845,2845,2845,2845,50
20240409,150500,269912715,2850,2850,2850,2850,101
20240409,150400,269624865,2850,2845,2850,2845,3
20240409,150300,269616325,2850,2855,2855,2845,14
20240409,150200,269576380,2845,2845,2845,2845,2
20240409,150100,269570690,2845,2845,2845,2845,19
20240409,150000,269516635,2845,2845,2845,2845,1
20240409,145900,269513790,2845,2845,2845,2845,33
20240409,145800,269419905,2845,2845,2845,2845,2
20240409,145700,269414215,2845,2845,2845,2845,2
20240409,145600,269408525,2855,2855,2855,2855,0
20240409,145500,269408525,2855,2845,2855,2845,56
20240409,145400,269248985,2845,2845,2845,2845,2
20240409,145300,269243295,2845,2845,2845,2845,2
20240409,145200,269237605,2845,2845,2845,2845,0
20240409,145100,269237605,2845,2855,2855,2845,392
20240409,145000,268118465,2845,2845,2845,2845,1
20240409,144900,268115620,2845,2855,2860,2845,5
20240409,144800,268101360,2845,2840,2845,2840,93
20240409,144700,267836785,2845,2845,2845,2845,11
20240409,144600,267805490,2840,2845,2845,2840,5
20240409,144500,267791275,2840,2840,2840,2840,2
20240409,144400,267785595,2840,2840,2840,2840,2
20240409,144300,267779915,2845,2850,2850,2845,115
20240409,144200,267452505,2845,2845,2845,2845,2
20240409,144100,267446815,2845,2845,2845,2845,130
20240409,144000,267076965,2840,2840,2840,2840,1
20240409,143900,267074125,2840,2845,2845,2840,301
20240409,143800,266217785,2845,2845,2845,2845,0
20240409,143700,266217785,2845,2845,2845,2845,2
20240409,143600,266212095,2840,2840,2855,2840,413
20240409,143500,265039145,2840,2845,2855,2840,152
20240409,143400,264606445,2840,2840,2840,2840,0
20240409,143300,264606445,2840,2840,2840,2840,2
20240409,143200,264600765,2840,2840,2840,2840,30
20240409,143100,264515565,2840,2840,2840,2840,2
20240409,143000,264509885,2840,2840,2840,2840,1
20240409,142900,264507045,2840,2840,2840,2840,0
20240409,142800,264507045,2840,2840,2840,2840,2
20240409,142700,264501365,2840,2840,2840,2840,2
20240409,142600,264495685,2840,2845,2845,2840,125
20240409,142500,264140570,2840,2845,2845,2840,133
20240409,142400,263762845,2840,2845,2845,2840,6
20240409,142300,263745785,2840,2840,2840,2840,2
20240409,142200,263740105,2840,2840,2840,2835,518
20240409,142100,262268995,2835,2835,2835,2835,35
20240409,142000,262169770,2835,2835,2835,2835,0
20240409,141900,262169770,2835,2835,2835,2830,501
20240409,141800,260751420,2835,2835,2835,2835,2
20240409,141700,260745750,2840,2840,2840,2840,447
20240409,141600,259476270,2840,2840,2840,2840,0
20240409,141500,259476270,2840,2840,2840,2840,2
20240409,141400,259470590,2835,2845,2845,2835,15
20240409,141300,259427935,2845,2835,2845,2835,13
20240409,141200,259391070,2835,2835,2835,2835,2
20240409,141100,259385400,2840,2840,2840,2840,101
20240409,141000,259098560,2840,2835,2840,2830,5
20240409,140900,259084380,2830,2835,2840,2830,1165
20240409,140800,255780310,2835,2835,2835,2835,1
20240409,140700,255777475,2840,2840,2840,2840,1407
20240409,140600,251781595,2840,2840,2840,2840,2
20240409,140500,251775915,2840,2840,2840,2840,3226
20240409,140400,242614075,2830,2830,2830,2830,2
20240409,140300,242608415,2830,2830,2830,2830,2
20240409,140200,242602755,2840,2830,2840,2830,400
20240409,140100,241469755,2830,2835,2835,2830,1502
20240409,140000,237211595,2835,2840,2845,2835,1210
20240409,135900,233774955,2840,2840,2840,2840,2002
20240409,135800,228089275,2840,2840,2840,2840,1
20240409,135700,228086435,2845,2840,2845,2840,548
20240409,135600,226528875,2845,2845,2845,2845,26
20240409,135500,226454905,2845,2845,2845,2845,2
20240409,135400,226449215,2845,2845,2845,2845,2
20240409,135300,226443525,2840,2840,2840,2840,0
20240409,135200,226443525,2840,2845,2845,2840,101
20240409,135100,226156190,2845,2845,2845,2845,2
20240409,135000,226150500,2845,2845,2845,2845,2
20240409,134900,226144810,2845,2845,2845,2845,102
20240409,134800,225854620,2845,2845,2845,2845,0
20240409,134700,225854620,2845,2845,2845,2845,1
20240409,134600,225851775,2845,2850,2850,2845,1002
20240409,134500,223000825,2850,2850,2850,2850,2
20240409,134400,222995125,2850,2850,2850,2850,0
20240409,134300,222995125,2850,2850,2850,2850,2
20240409,134200,222989425,2850,2850,2850,2850,2
20240409,134100,222983725,2850,2850,2850,2850,2
20240409,134000,222978025,2850,2850,2850,2850,2
20240409,133900,222972325,2850,2850,2850,2850,0
20240409,133800,222972325,2850,2850,2850,2850,2
20240409,133700,222966625,2850,2850,2850,2850,2
20240409,133600,222960925,2850,2850,2850,2850,1
20240409,133500,222958075,2850,2850,2850,2850,0
20240409,133400,222958075,2850,2850,2850,2850,2
20240409,133300,222952375,2860,2860,2860,2850,96
20240409,133200,222677835,2850,2850,2850,2850,2
20240409,133100,222672135,2845,2845,2845,2845,37
20240409,133000,222566870,2860,2860,2860,2860,0
20240409,132900,222566870,2860,2845,2860,2845,27
20240409,132800,222489680,2845,2845,2845,2845,2
20240409,132700,222483990,2845,2845,2845,2845,2
20240409,132600,222478300,2845,2845,2845,2845,0
20240409,132500,222478300,2845,2845,2845,2845,2
20240409,132400,222472610,2845,2845,2845,2845,1
20240409,132300,222469765,2845,2845,2845,2845,2
20240409,132200,222464075,2845,2850,2850,2845,1502
20240409,132100,218183385,2850,2850,2850,2850,0
20240409,132000,218183385,2850,2850,2850,2850,2
20240409,131900,218177685,2845,2845,2845,2845,2
20240409,131800,218171995,2845,2855,2860,2845,102
20240409,131700,217880310,2855,2855,2855,2855,0
20240409,131600,217880310,2855,2850,2855,2850,280
20240409,131500,217081910,2850,2855,2855,2850,21
20240409,131400,217022035,2855,2855,2860,2850,202
20240409,131300,216444340,2860,2850,2860,2850,102
20240409,131200,216153130,2850,2850,2850,2850,0
20240409,131100,216153130,2850,2850,2850,2850,2
20240409,131000,216147430,2850,2850,2850,2850,2
20240409,130900,216141730,2850,2850,2850,2850,2
20240409,130800,216136030,2850,2850,2850,2850,0
20240409,130700,216136030,2850,2850,2850,2850,36
20240409,130600,216033430,2845,2850,2850,2845,3
20240409,130500,216024890,2850,2845,2850,2845,27
20240409,130400,215947950,2845,2845,2850,2845,39
20240409,130300,215836860,2845,2845,2845,2845,0
20240409,130200,215836860,2845,2845,2845,2845,1
20240409,130100,215834015,2845,2845,2845,2845,2
20240409,130000,215828325,2845,2845,2845,2845,2
20240409,125900,215822635,2840,2840,2840,2840,0
20240409,125800,215822635,2840,2840,2840,2840,2
20240409,125700,215816955,2840,2845,2845,2840,177
20240409,125600,215313400,2840,2850,2850,2840,10
20240409,125500,215284920,2840,2840,2840,2840,2
20240409,125400,215279240,2840,2840,2840,2840,0
20240409,125300,215279240,2840,2840,2840,2840,2
20240409,125200,215273560,2840,2840,2840,2840,1
20240409,125100,215270720,2840,2840,2840,2840,35
20240409,125000,215171320,2835,2845,2845,2835,88
20240409,124900,214921830,2835,2850,2850,2835,3
20240409,124800,214913310,2835,2835,2835,2835,32
20240409,124700,214822590,2835,2835,2835,2835,2
20240409,124600,214816920,2845,2830,2845,2830,489
20240409,124500,213425745,2830,2850,2850,2830,12500
20240409,124400,178000510,2850,2850,2850,2850,1002
20240409,124300,175144810,2850,2850,2850,2850,102
20240409,124200,174854110,2850,2850,2850,2850,2
20240409,124100,174848410,2850,2850,2850,2850,51
20240409,124000,174703060,2860,2860,2860,2860,25
20240409,123900,174631560,2850,2850,2850,2850,2
20240409,123800,174625860,2855,2845,2855,2845,203
20240409,123700,174046660,2845,2845,2845,2845,2294
20240409,123600,167520230,2845,2845,2845,2845,0
20240409,123500,167520230,2845,2845,2845,2845,2
20240409,123400,167514540,2845,2845,2845,2845,82
20240409,123300,167281250,2845,2845,2845,2845,2
20240409,123200,167275560,2850,2845,2850,2845,33
20240409,123100,167181520,2835,2835,2835,2835,0
20240409,123000,167181520,2835,2835,2835,2835,2
20240409,122900,167175850,2835,2855,2855,2835,2004
20240409,122800,161481505,2850,2850,2850,2850,2
20240409,122700,161475805,2850,2850,2850,2850,0
20240409,122600,161475805,2850,2850,2850,2850,2
20240409,122500,161470105,2850,2850,2850,2850,2
20240409,122400,161464405,2850,2850,2850,2850,2
20240409,122300,161458705,2850,2850,2850,2850,15
20240409,122200,161415955,2850,2850,2850,2850,0
20240409,122100,161415955,2850,2850,2850,2850,2
20240409,122000,161410255,2850,2850,2850,2850,2
20240409,121900,161404555,2850,2845,2850,2845,182
20240409,121800,160885860,2850,2855,2855,2850,569
20240409,121700,159263710,2850,2855,2855,2850,17
20240409,121600,159215185,2850,2850,2850,2850,2
20240409,121500,159209485,2850,2850,2850,2850,2
20240409,121400,159203785,2850,2850,2850,2850,2
20240409,121300,159198085,2850,2850,2850,2850,0
20240409,121200,159198085,2850,2850,2850,2850,2
20240409,121100,159192385,2850,2850,2850,2850,2
20240409,121000,159186685,2855,2850,2855,2850,91
20240409,120900,158926890,2855,2855,2855,2855,40
20240409,120800,158812690,2850,2850,2850,2850,2
20240409,120700,158806990,2850,2850,2850,2850,1
20240409,120600,158804140,2850,2850,2850,2850,3
20240409,120500,158795590,2850,2850,2850,2850,2
20240409,120400,158789890,2850,2850,2850,2850,0
20240409,120300,158789890,2850,2850,2850,2850,52
20240409,120200,158641690,2845,2845,2845,2845,3
20240409,120100,158633155,2840,2840,2840,2840,2
20240409,120000,158627475,2840,2840,2840,2840,0
20240409,115900,158627475,2840,2840,2840,2840,2
20240409,115800,158621795,2840,2840,2840,2840,2
20240409,115700,158616115,2840,2850,2850,2840,187
20240409,115600,158083185,2850,2855,2855,2835,4651
20240409,115500,144844805,2860,2860,2860,2860,1
20240409,115400,144841945,2855,2855,2855,2855,2
20240409,115300,144836235,2855,2855,2855,2855,41
20240409,115200,144719180,2855,2850,2855,2850,102
20240409,115100,144427980,2850,2850,2850,2850,0
20240409,115000,144427980,2850,2850,2850,2850,2
20240409,114900,144422280,2850,2850,2850,2850,94
20240409,114800,144154380,2850,2855,2855,2850,1546
20240409,114700,139740560,2855,2860,2860,2855,102
20240409,114600,139448850,2860,2865,2865,2860,1845
20240409,114500,134171660,2865,2865,2865,2865,2
20240409,114400,134165930,2860,2860,2860,2860,46
20240409,114300,134034370,2860,2860,2860,2860,2
20240409,114200,134028650,2860,2860,2860,2860,226
20240409,114100,133382290,2860,2860,2860,2860,2
20240409,114000,133376570,2860,2860,2860,2860,2
20240409,113900,133370850,2860,2860,2860,2860,2
20240409,113800,133365130,2860,2860,2860,2860,2
20240409,113700,133359410,2860,2860,2860,2860,0
20240409,113600,133359410,2860,2875,2875,2860,3940
20240409,113500,122059850,2870,2870,2870,2870,2
20240409,113400,122054110,2870,2870,2870,2870,2
20240409,113300,122048370,2875,2875,2875,2875,0
20240409,113200,122048370,2875,2875,2875,2875,1500
20240409,113100,117735870,2870,2870,2870,2870,2
20240409,113000,117730130,2870,2870,2870,2870,3
20240409,112900,117721520,2870,2870,2870,2870,2
20240409,112800,117715780,2870,2870,2870,2870,0
20240409,112700,117715780,2870,2870,2870,2870,2
20240409,112600,117710040,2870,2870,2870,2870,2
20240409,112500,117704300,2875,2875,2875,2870,112
20240409,112400,117382360,2875,2880,2880,2875,1760
20240409,112300,112320860,2885,2885,2885,2885,0
20240409,112200,112320860,2885,2875,2885,2875,175
20240409,112100,111816005,2880,2885,2885,2880,1354
20240409,112000,107916480,2880,2880,2880,2880,2
20240409,111900,107910720,2880,2880,2880,2880,2
20240409,111800,107904960,2885,2885,2885,2885,583
20240409,111700,106223005,2880,2880,2880,2880,2
20240409,111600,106217245,2885,2885,2885,2885,2379
20240409,111500,99353830,2885,2885,2885,2885,2
20240409,111400,99348060,2885,2885,2885,2885,0
20240409,111300,99348060,2885,2885,2885,2885,2
20240409,111200,99342290,2885,2885,2885,2885,2
20240409,111100,99336520,2885,2885,2885,2885,2
20240409,111000,99330750,2885,2885,2885,2885,1
20240409,110900,99327865,2885,2885,2885,2885,0
20240409,110800,99327865,2885,2890,2890,2885,28
20240409,110700,99246955,2885,2885,2885,2885,2
20240409,110600,99241185,2885,2885,2885,2885,1252
20240409,110500,95629165,2890,2885,2890,2885,9
20240409,110400,95603165,2885,2885,2885,2885,1020
20240409,110300,92660465,2885,2885,2885,2885,2
20240409,110200,92654695,2885,2890,2890,2885,53
20240409,110100,92501540,2885,2885,2885,2885,102
20240409,110000,92207270,2890,2885,2890,2885,144
20240409,105900,91791805,2900,2900,2900,2900,0
20240409,105800,91791805,2900,2900,2900,2900,1
20240409,105700,91788905,2900,2900,2900,2900,10
20240409,105600,91759905,2900,2900,2900,2900,0
20240409,105500,91759905,2900,2900,2900,2900,0
20240409,105400,91759905,2900,2900,2900,2900,1
20240409,105300,91757005,2885,2885,2885,2885,0
20240409,105200,91757005,2885,2890,2890,2885,1989
20240409,105100,86017935,2890,2890,2890,2890,100
20240409,105000,85728935,2895,2895,2895,2895,21
20240409,104900,85668140,2895,2895,2895,2895,151
20240409,104800,85230995,2900,2900,2900,2900,0
20240409,104700,85230995,2900,2895,2900,2895,133
20240409,104600,84845435,2895,2895,2895,2895,0
20240409,104500,84845435,2895,2895,2895,2895,0
20240409,104400,84845435,2895,2895,2895,2895,0
20240409,104300,84845435,2895,2890,2895,2890,506
20240409,104200,83382405,2890,2890,2890,2890,100
20240409,104100,83093405,2890,2890,2890,2890,1
20240409,104000,83090515,2890,2890,2890,2890,31
20240409,103900,83000925,2885,2885,2885,2885,0
20240409,103800,83000925,2885,2885,2885,2885,80
20240409,103700,82770125,2885,2885,2885,2885,0
20240409,103600,82770125,2885,2885,2885,2885,7
20240409,103500,82749930,2885,2885,2885,2885,90
20240409,103400,82490280,2890,2895,2895,2890,1971
20240409,103300,76784245,2900,2900,2900,2900,0
20240409,103200,76784245,2900,2900,2900,2900,0
20240409,103100,76784245,2900,2900,2900,2900,11
20240409,103000,76752345,2895,2895,2895,2895,103
20240409,102900,76454160,2900,2900,2900,2900,400
20240409,102800,75294160,2910,2910,2910,2910,1
20240409,102700,75291250,2910,2910,2910,2910,0
20240409,102600,75291250,2910,2910,2910,2910,0
20240409,102500,75291250,2910,2910,2910,2910,0
20240409,102400,75291250,2910,2910,2910,2910,1
20240409,102300,75288340,2895,2900,2900,2885,2086
20240409,102200,69257195,2900,2900,2900,2900,100
20240409,102100,68967195,2915,2915,2915,2915,0
20240409,102000,68967195,2915,2915,2915,2915,0
20240409,101900,68967195,2915,2915,2915,2915,20
20240409,101800,68908895,2915,2915,2915,2915,20
20240409,101700,68850595,2915,2915,2915,2915,0
20240409,101600,68850595,2915,2915,2915,2915,0
20240409,101500,68850595,2915,2905,2915,2905,1942
20240409,101400,63190925,2905,2905,2905,2905,0
20240409,101300,63190925,2905,2905,2905,2905,34
20240409,101200,63092155,2905,2905,2905,2905,0
20240409,101100,63092155,2905,2900,2905,2900,1500
20240409,101000,58739240,2890,2890,2890,2890,90
20240409,100900,58479140,2890,2890,2890,2890,350
20240409,100800,57467640,2890,2890,2890,2890,50
20240409,100700,57323140,2890,2890,2890,2890,236
20240409,100600,56641100,2890,2890,2890,2890,113
20240409,100500,56314530,2890,2890,2890,2890,101
20240409,100400,56022640,2890,2890,2890,2890,1
20240409,100300,56019750,2890,2890,2890,2890,10
20240409,100200,55990850,2890,2900,2900,2890,2499
20240409,100100,48768730,2900,2890,2900,2890,560
20240409,100000,47149730,2890,2890,2890,2890,0
20240409,095900,47149730,2890,2890,2890,2890,760
20240409,095800,44953330,2890,2895,2895,2890,99
20240409,095700,44666970,2900,2900,2900,2900,1
20240409,095600,44664070,2895,2895,2895,2895,141
20240409,095500,44255875,2895,2895,2895,2895,0
20240409,095400,44255875,2895,2895,2895,2895,683
20240409,095300,42278590,2895,2895,2895,2895,0
20240409,095200,42278590,2895,2895,2895,2895,56
20240409,095100,42116470,2895,2895,2895,2895,1
20240409,095000,42113575,2885,2885,2885,2885,805
20240409,094900,39791150,2885,2885,2885,2885,10
20240409,094800,39762300,2895,2895,2895,2895,0
20240409,094700,39762300,2895,2890,2895,2890,718
20240409,094600,37685550,2880,2880,2880,2880,1
20240409,094500,37682670,2880,2880,2880,2880,0
20240409,094400,37682670,2880,2880,2880,2880,328
20240409,094300,36738030,2885,2885,2885,2885,253
20240409,094200,36008125,2890,2890,2890,2890,0
20240409,094100,36008125,2890,2890,2890,2890,0
20240409,094000,36008125,2890,2890,2890,2890,0
20240409,093900,36008125,2890,2890,2890,2890,176
20240409,093800,35499485,2895,2895,2895,2895,72
20240409,093700,35291045,2895,2890,2895,2890,51
20240409,093600,35143650,2890,2895,2895,2890,11
20240409,093500,35111855,2890,2890,2890,2890,456
20240409,093400,33794015,2890,2885,2890,2885,204
20240409,093300,33204915,2890,2890,2890,2890,14
20240409,093200,33164455,2895,2895,2895,2895,0
20240409,093100,33164455,2895,2895,2895,2895,200
20240409,093000,32585455,2895,2895,2895,2895,328
20240409,092900,31635895,2895,2895,2895,2895,475
20240409,092800,30260770,2895,2895,2895,2895,298
20240409,092700,29398060,2895,2895,2895,2895,0
20240409,092600,29398060,2895,2895,2895,2895,150
20240409,092500,28963810,2890,2890,2890,2885,125
20240409,092400,28602780,2890,2890,2890,2890,1
20240409,092300,28599890,2890,2890,2890,2890,20
20240409,092200,28542090,2890,2890,2890,2890,1068
20240409,092100,25455570,2890,2890,2890,2890,0
20240409,092000,25455570,2890,2890,2890,2890,0
20240409,091900,25455570,2890,2890,2890,2890,45
20240409,091800,25325520,2880,2885,2885,2880,972
20240409,091700,22522865,2885,2885,2885,2885,11
20240409,091600,22491130,2885,2885,2885,2885,17
20240409,091500,22442085,2885,2885,2885,2885,319
20240409,091400,21521770,2885,2885,2885,2885,1688
20240409,091300,16651890,2885,2885,2885,2885,4
20240409,091200,16640350,2875,2875,2875,2875,0
20240409,091100,16640350,2875,2880,2880,2875,1250
20240409,091000,13045100,2880,2880,2880,2880,750
20240409,090900,10885100,2885,2885,2885,2885,0
20240409,090800,10885100,2885,2890,2890,2885,1742
20240409,090700,5857815,2900,2900,2900,2900,139
20240409,090600,5454715,2895,2895,2895,2895,0
20240409,090500,5454715,2895,2905,2905,2895,262
20240409,090400,4694430,2905,2910,2910,2905,73
20240409,090300,4482050,2935,2890,2935,2890,1000
20240409,090200,1562170,2885,2885,2885,2885,100
20240409,090100,1273670,2885,2885,2885,2885,338
20240409,090000,298540,2885,2870,2885,2870,104