stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193000,168356120,2825,2825,2825,2825,301
20240403,192900,168356120,2825,2825,2825,2825,0
20240403,192800,168356120,2825,2825,2825,2825,0
20240403,192700,168356120,2825,2825,2825,2825,0
20240403,192600,168356120,2825,2825,2825,2825,0
20240403,192500,168356120,2825,2825,2825,2825,0
20240403,192400,168356120,2825,2825,2825,2825,0
20240403,192300,168356120,2825,2825,2825,2825,0
20240403,192200,168356120,2825,2825,2825,2825,0
20240403,192100,168356120,2825,2825,2825,2825,0
20240403,192000,168356120,2825,2825,2825,2825,0
20240403,191900,168356120,2825,2825,2825,2825,0
20240403,191800,168356120,2825,2825,2825,2825,0
20240403,191700,168356120,2825,2825,2825,2825,0
20240403,191600,168356120,2825,2825,2825,2825,0
20240403,191500,168356120,2825,2825,2825,2825,0
20240403,191400,168356120,2825,2825,2825,2825,0
20240403,191300,168356120,2825,2825,2825,2825,0
20240403,191200,168356120,2825,2825,2825,2825,0
20240403,191100,168356120,2825,2825,2825,2825,0
20240403,191000,168356120,2825,2825,2825,2825,0
20240403,190900,168356120,2825,2825,2825,2825,0
20240403,190800,168356120,2825,2825,2825,2825,0
20240403,190700,168356120,2825,2825,2825,2825,0
20240403,190600,168356120,2825,2825,2825,2825,0
20240403,190500,168356120,2825,2825,2825,2825,0
20240403,190400,168356120,2825,2825,2825,2825,0
20240403,190300,168356120,2825,2825,2825,2825,0
20240403,190200,168356120,2825,2825,2825,2825,0
20240403,190100,168356120,2825,2825,2825,2825,0
20240403,190000,168356120,2825,2825,2825,2825,301
20240403,185900,168356120,2825,2825,2825,2825,0
20240403,185800,168356120,2825,2825,2825,2825,0
20240403,185700,168356120,2825,2825,2825,2825,0
20240403,185600,168356120,2825,2825,2825,2825,0
20240403,185500,168356120,2825,2825,2825,2825,0
20240403,185400,168356120,2825,2825,2825,2825,0
20240403,185300,168356120,2825,2825,2825,2825,0
20240403,185200,168356120,2825,2825,2825,2825,0
20240403,185100,168356120,2825,2825,2825,2825,0
20240403,185000,168356120,2825,2825,2825,2825,0
20240403,184900,168356120,2825,2825,2825,2825,0
20240403,184800,168356120,2825,2825,2825,2825,0
20240403,184700,168356120,2825,2825,2825,2825,0
20240403,184600,168356120,2825,2825,2825,2825,0
20240403,184500,168356120,2825,2825,2825,2825,0
20240403,184400,168356120,2825,2825,2825,2825,0
20240403,184300,168356120,2825,2825,2825,2825,0
20240403,184200,168356120,2825,2825,2825,2825,0
20240403,184100,168356120,2825,2825,2825,2825,0
20240403,184000,168356120,2825,2825,2825,2825,0
20240403,183900,168356120,2825,2825,2825,2825,0
20240403,183800,168356120,2825,2825,2825,2825,0
20240403,183700,168356120,2825,2825,2825,2825,0
20240403,183600,168356120,2825,2825,2825,2825,0
20240403,183500,168356120,2825,2825,2825,2825,0
20240403,183400,168356120,2825,2825,2825,2825,0
20240403,183300,168356120,2825,2825,2825,2825,0
20240403,183200,168356120,2825,2825,2825,2825,0
20240403,183100,168356120,2825,2825,2825,2825,0
20240403,183000,168356120,2825,2825,2825,2825,301
20240403,182900,168356120,2825,2825,2825,2825,0
20240403,182800,168356120,2825,2825,2825,2825,0
20240403,182700,168356120,2825,2825,2825,2825,0
20240403,182600,168356120,2825,2825,2825,2825,0
20240403,182500,168356120,2825,2825,2825,2825,0
20240403,182400,168356120,2825,2825,2825,2825,0
20240403,182300,168356120,2825,2825,2825,2825,0
20240403,182200,168356120,2825,2825,2825,2825,0
20240403,182100,168356120,2825,2825,2825,2825,0
20240403,182000,168356120,2825,2825,2825,2825,0
20240403,181900,168356120,2825,2825,2825,2825,0
20240403,181800,168356120,2825,2825,2825,2825,0
20240403,181700,168356120,2825,2825,2825,2825,0
20240403,181600,168356120,2825,2825,2825,2825,0
20240403,181500,168356120,2825,2825,2825,2825,0
20240403,181400,168356120,2825,2825,2825,2825,0
20240403,181300,168356120,2825,2825,2825,2825,0
20240403,181200,168356120,2825,2825,2825,2825,0
20240403,181100,168356120,2825,2825,2825,2825,0
20240403,181000,168356120,2825,2825,2825,2825,0
20240403,180900,168356120,2825,2825,2825,2825,0
20240403,180800,168356120,2825,2825,2825,2825,0
20240403,180700,168356120,2825,2825,2825,2825,0
20240403,180600,168356120,2825,2825,2825,2825,0
20240403,180500,168356120,2825,2825,2825,2825,0
20240403,180400,168356120,2825,2825,2825,2825,0
20240403,180300,168356120,2825,2825,2825,2825,0
20240403,180200,168356120,2825,2825,2825,2825,0
20240403,180100,168356120,2825,2825,2825,2825,0
20240403,180000,168356120,2825,2825,2825,2825,301
20240403,175900,168356120,2825,2825,2825,2825,0
20240403,175800,168356120,2825,2825,2825,2825,0
20240403,175700,168356120,2825,2825,2825,2825,0
20240403,175600,168356120,2825,2825,2825,2825,0
20240403,175500,168356120,2825,2825,2825,2825,0
20240403,175400,168356120,2825,2825,2825,2825,0
20240403,175300,168356120,2825,2825,2825,2825,0
20240403,175200,168356120,2825,2825,2825,2825,0
20240403,175100,168356120,2825,2825,2825,2825,0
20240403,175000,168356120,2825,2825,2825,2825,0
20240403,174900,168356120,2825,2825,2825,2825,0
20240403,174800,168356120,2825,2825,2825,2825,0
20240403,174700,168356120,2825,2825,2825,2825,0
20240403,174600,168356120,2825,2825,2825,2825,0
20240403,174500,168356120,2825,2825,2825,2825,0
20240403,174400,168356120,2825,2825,2825,2825,0
20240403,174300,168356120,2825,2825,2825,2825,0
20240403,174200,168356120,2825,2825,2825,2825,0
20240403,174100,168356120,2825,2825,2825,2825,0
20240403,174000,168356120,2825,2825,2825,2825,0
20240403,173900,168356120,2825,2825,2825,2825,0
20240403,173800,168356120,2825,2825,2825,2825,0
20240403,173700,168356120,2825,2825,2825,2825,0
20240403,173600,168356120,2825,2825,2825,2825,0
20240403,173500,168356120,2825,2825,2825,2825,0
20240403,173400,168356120,2825,2825,2825,2825,0
20240403,173300,168356120,2825,2825,2825,2825,0
20240403,173200,168356120,2825,2825,2825,2825,0
20240403,173100,168356120,2825,2825,2825,2825,0
20240403,173000,168356120,2825,2825,2825,2825,301
20240403,172900,168356120,2825,2825,2825,2825,0
20240403,172800,168356120,2825,2825,2825,2825,0
20240403,172700,168356120,2825,2825,2825,2825,0
20240403,172600,168356120,2825,2825,2825,2825,0
20240403,172500,168356120,2825,2825,2825,2825,0
20240403,172400,168356120,2825,2825,2825,2825,0
20240403,172300,168356120,2825,2825,2825,2825,0
20240403,172200,168356120,2825,2825,2825,2825,0
20240403,172100,168356120,2825,2825,2825,2825,0
20240403,172000,168356120,2825,2825,2825,2825,0
20240403,171900,168356120,2825,2825,2825,2825,0
20240403,171800,168356120,2825,2825,2825,2825,0
20240403,171700,168356120,2825,2825,2825,2825,0
20240403,171600,168356120,2825,2825,2825,2825,0
20240403,171500,168356120,2825,2825,2825,2825,0
20240403,171400,168356120,2825,2825,2825,2825,0
20240403,171300,168356120,2825,2825,2825,2825,0
20240403,171200,168356120,2825,2825,2825,2825,0
20240403,171100,168356120,2825,2825,2825,2825,0
20240403,171000,168356120,2825,2825,2825,2825,0
20240403,170900,168356120,2825,2825,2825,2825,0
20240403,170800,168356120,2825,2825,2825,2825,0
20240403,170700,168356120,2825,2825,2825,2825,0
20240403,170600,168356120,2825,2825,2825,2825,0
20240403,170500,168356120,2825,2825,2825,2825,0
20240403,170400,168356120,2825,2825,2825,2825,0
20240403,170300,168356120,2825,2825,2825,2825,0
20240403,170200,168356120,2825,2825,2825,2825,0
20240403,170100,168356120,2825,2825,2825,2825,0
20240403,170000,168356120,2825,2825,2825,2825,301
20240403,165900,168356120,2825,2825,2825,2825,0
20240403,165800,168356120,2825,2825,2825,2825,0
20240403,165700,168356120,2825,2825,2825,2825,0
20240403,165600,168356120,2825,2825,2825,2825,0
20240403,165500,168356120,2825,2825,2825,2825,0
20240403,165400,168356120,2825,2825,2825,2825,0
20240403,165300,168356120,2825,2825,2825,2825,0
20240403,165200,168356120,2825,2825,2825,2825,0
20240403,165100,168356120,2825,2825,2825,2825,0
20240403,165000,168356120,2825,2825,2825,2825,0
20240403,164900,168356120,2825,2825,2825,2825,0
20240403,164800,168356120,2825,2825,2825,2825,0
20240403,164700,168356120,2825,2825,2825,2825,0
20240403,164600,168356120,2825,2825,2825,2825,0
20240403,164500,168356120,2825,2825,2825,2825,0
20240403,164400,168356120,2825,2825,2825,2825,0
20240403,164300,168356120,2825,2825,2825,2825,0
20240403,164200,168356120,2825,2825,2825,2825,0
20240403,164100,168356120,2825,2825,2825,2825,0
20240403,164000,168356120,2825,2825,2825,2825,0
20240403,163900,168356120,2825,2825,2825,2825,0
20240403,163800,168356120,2825,2825,2825,2825,0
20240403,163700,168356120,2825,2825,2825,2825,0
20240403,163600,168356120,2825,2825,2825,2825,0
20240403,163500,168356120,2825,2825,2825,2825,0
20240403,163400,168356120,2825,2825,2825,2825,0
20240403,163300,168356120,2825,2825,2825,2825,0
20240403,163200,168356120,2825,2825,2825,2825,0
20240403,163100,168356120,2825,2825,2825,2825,0
20240403,163000,168356120,2825,2825,2825,2825,301
20240403,162900,168356120,2825,2825,2825,2825,0
20240403,162800,168356120,2825,2825,2825,2825,0
20240403,162700,168356120,2825,2825,2825,2825,0
20240403,162600,168356120,2825,2825,2825,2825,0
20240403,162500,168356120,2825,2825,2825,2825,0
20240403,162400,168356120,2825,2825,2825,2825,0
20240403,162300,168356120,2825,2825,2825,2825,0
20240403,162200,168356120,2825,2825,2825,2825,0
20240403,162100,168356120,2825,2825,2825,2825,0
20240403,162000,168356120,2825,2825,2825,2825,0
20240403,161900,168356120,2825,2825,2825,2825,0
20240403,161800,168356120,2825,2825,2825,2825,0
20240403,161700,168356120,2825,2825,2825,2825,0
20240403,161600,168356120,2825,2825,2825,2825,0
20240403,161500,168356120,2825,2825,2825,2825,0
20240403,161400,168356120,2825,2825,2825,2825,0
20240403,161300,168356120,2825,2825,2825,2825,0
20240403,161200,168356120,2825,2825,2825,2825,0
20240403,161100,168356120,2825,2825,2825,2825,0
20240403,161000,168356120,2825,2825,2825,2825,0
20240403,160900,168356120,2825,2825,2825,2825,0
20240403,160800,168356120,2825,2825,2825,2825,0
20240403,160700,168356120,2825,2825,2825,2825,0
20240403,160600,168356120,2825,2825,2825,2825,0
20240403,160500,168356120,2825,2825,2825,2825,0
20240403,160400,168356120,2825,2825,2825,2825,0
20240403,160300,168356120,2825,2825,2825,2825,0
20240403,160200,168356120,2825,2825,2825,2825,0
20240403,160100,168356120,2825,2825,2825,2825,0
20240403,160000,168356120,2825,2825,2825,2825,301
20240403,155900,168356120,2825,2825,2825,2825,0
20240403,155800,168356120,2825,2825,2825,2825,0
20240403,155700,168356120,2825,2825,2825,2825,0
20240403,155600,168356120,2825,2825,2825,2825,0
20240403,155500,168356120,2825,2825,2825,2825,0
20240403,155400,168356120,2825,2825,2825,2825,0
20240403,155300,168356120,2825,2825,2825,2825,0
20240403,155200,168356120,2825,2825,2825,2825,0
20240403,155100,168356120,2825,2825,2825,2825,0
20240403,155000,168356120,2825,2825,2825,2825,0
20240403,154900,168356120,2825,2825,2825,2825,0
20240403,154800,168356120,2825,2825,2825,2825,0
20240403,154700,168356120,2825,2825,2825,2825,0
20240403,154600,168356120,2825,2825,2825,2825,0
20240403,154500,168356120,2825,2825,2825,2825,0
20240403,154400,168356120,2825,2825,2825,2825,0
20240403,154300,168356120,2825,2825,2825,2825,0
20240403,154200,168356120,2825,2825,2825,2825,0
20240403,154100,168356120,2825,2825,2825,2825,0
20240403,154000,168356120,2825,2825,2825,2825,0
20240403,153900,168356120,2825,2825,2825,2825,0
20240403,153800,168356120,2825,2825,2825,2825,0
20240403,153700,168356120,2825,2825,2825,2825,0
20240403,153600,168356120,2825,2825,2825,2825,0
20240403,153500,168356120,2825,2825,2825,2825,0
20240403,153400,168356120,2825,2825,2825,2825,0
20240403,153300,168356120,2825,2825,2825,2825,0
20240403,153200,168356120,2825,2825,2825,2825,0
20240403,153100,168356120,2825,2825,2825,2825,0
20240403,153000,168356120,2825,2825,2825,2825,602
20240403,152900,167505795,2820,2820,2820,2820,0
20240403,152800,167505795,2820,2820,2820,2820,0
20240403,152700,167505795,2820,2820,2820,2820,0
20240403,152600,167505795,2820,2820,2820,2820,0
20240403,152500,167505795,2820,2820,2820,2820,0
20240403,152400,167505795,2820,2820,2820,2820,0
20240403,152300,167505795,2820,2820,2820,2820,0
20240403,152200,167505795,2820,2820,2820,2820,0
20240403,152100,167505795,2820,2820,2820,2820,0
20240403,152000,167505795,2820,2820,2820,2820,0
20240403,151900,167505795,2820,2820,2820,2820,0
20240403,151800,167505795,2820,2820,2820,2820,0
20240403,151700,167505795,2820,2820,2820,2820,0
20240403,151600,167505795,2820,2820,2820,2820,0
20240403,151500,167505795,2820,2820,2820,2820,0
20240403,151400,167505795,2820,2820,2820,2820,0
20240403,151300,167505795,2820,2820,2820,2820,0
20240403,151200,167505795,2820,2820,2820,2820,0
20240403,151100,167505795,2820,2820,2820,2820,0
20240403,151000,167505795,2820,2820,2820,2820,0
20240403,150900,167505795,2820,2820,2820,2820,0
20240403,150800,167505795,2820,2815,2820,2815,26
20240403,150700,167432490,2820,2820,2820,2820,25
20240403,150600,167361990,2820,2820,2820,2820,1
20240403,150500,167359170,2810,2810,2810,2810,870
20240403,150400,164914470,2820,2820,2820,2820,0
20240403,150300,164914470,2820,2820,2820,2820,0
20240403,150200,164914470,2820,2820,2820,2820,0
20240403,150100,164914470,2820,2820,2820,2820,0
20240403,150000,164914470,2820,2820,2820,2820,0
20240403,145900,164914470,2820,2820,2820,2820,1
20240403,145800,164911650,2825,2825,2825,2825,0
20240403,145700,164911650,2825,2825,2825,2825,0
20240403,145600,164911650,2825,2825,2825,2825,0
20240403,145500,164911650,2825,2825,2825,2825,0
20240403,145400,164911650,2825,2815,2825,2815,112
20240403,145300,164595855,2820,2820,2820,2820,30
20240403,145200,164511255,2815,2820,2820,2815,67
20240403,145100,164322340,2815,2820,2820,2815,38
20240403,145000,164215195,2820,2820,2820,2820,3
20240403,144900,164206735,2825,2825,2825,2825,0
20240403,144800,164206735,2825,2825,2825,2825,0
20240403,144700,164206735,2825,2825,2825,2825,0
20240403,144600,164206735,2825,2825,2825,2825,0
20240403,144500,164206735,2825,2825,2825,2825,0
20240403,144400,164206735,2825,2825,2825,2825,0
20240403,144300,164206735,2825,2825,2825,2825,0
20240403,144200,164206735,2825,2825,2825,2825,0
20240403,144100,164206735,2825,2810,2825,2805,593
20240403,144000,162543100,2825,2815,2825,2815,6800
20240403,143900,143338420,2815,2815,2815,2815,1
20240403,143800,143335605,2805,2805,2805,2805,0
20240403,143700,143335605,2805,2810,2810,2805,65
20240403,143600,143152980,2815,2815,2815,2815,1
20240403,143500,143150165,2805,2805,2805,2805,5
20240403,143400,143136140,2810,2810,2810,2805,164
20240403,143300,142675345,2815,2815,2815,2815,0
20240403,143200,142675345,2815,2815,2815,2815,0
20240403,143100,142675345,2815,2815,2815,2815,0
20240403,143000,142675345,2815,2815,2815,2810,71
20240403,142900,142475510,2805,2805,2805,2805,0
20240403,142800,142475510,2805,2805,2805,2805,0
20240403,142700,142475510,2805,2805,2805,2805,0
20240403,142600,142475510,2805,2810,2810,2805,108
20240403,142500,142172070,2810,2810,2810,2810,0
20240403,142400,142172070,2810,2810,2810,2810,1
20240403,142300,142169260,2805,2805,2805,2805,0
20240403,142200,142169260,2805,2805,2805,2805,0
20240403,142100,142169260,2805,2810,2810,2805,55
20240403,142000,142014735,2815,2815,2815,2815,1
20240403,141900,142011920,2805,2805,2805,2805,0
20240403,141800,142011920,2805,2810,2810,2805,544
20240403,141700,140485900,2805,2805,2805,2805,0
20240403,141600,140485900,2805,2805,2805,2805,0
20240403,141500,140485900,2805,2805,2805,2805,0
20240403,141400,140485900,2805,2805,2805,2805,0
20240403,141300,140485900,2805,2805,2805,2805,148
20240403,141200,140070760,2805,2810,2810,2805,33
20240403,141100,139978045,2815,2815,2815,2815,0
20240403,141000,139978045,2815,2815,2815,2815,0
20240403,140900,139978045,2815,2815,2815,2815,0
20240403,140800,139978045,2815,2815,2815,2815,0
20240403,140700,139978045,2815,2815,2815,2815,0
20240403,140600,139978045,2815,2815,2815,2815,0
20240403,140500,139978045,2815,2815,2815,2815,0
20240403,140400,139978045,2815,2815,2815,2815,0
20240403,140300,139978045,2815,2815,2815,2815,0
20240403,140200,139978045,2815,2815,2815,2805,36
20240403,140100,139876895,2805,2805,2805,2805,0
20240403,140000,139876895,2805,2810,2810,2805,326
20240403,135900,138960965,2815,2815,2815,2815,0
20240403,135800,138960965,2815,2815,2815,2815,1
20240403,135700,138958150,2800,2805,2805,2800,325
20240403,135600,138047615,2810,2810,2810,2810,0
20240403,135500,138047615,2810,2810,2810,2810,5
20240403,135400,138033565,2815,2815,2815,2815,0
20240403,135300,138033565,2815,2815,2815,2815,0
20240403,135200,138033565,2815,2815,2815,2815,0
20240403,135100,138033565,2815,2815,2815,2815,0
20240403,135000,138033565,2815,2815,2815,2815,0
20240403,134900,138033565,2815,2815,2815,2815,0
20240403,134800,138033565,2815,2815,2815,2815,0
20240403,134700,138033565,2815,2815,2815,2815,1
20240403,134600,138030750,2810,2810,2810,2810,0
20240403,134500,138030750,2810,2810,2810,2810,0
20240403,134400,138030750,2810,2810,2810,2810,0
20240403,134300,138030750,2810,2810,2810,2810,0
20240403,134200,138030750,2810,2810,2810,2810,0
20240403,134100,138030750,2810,2810,2810,2810,0
20240403,134000,138030750,2810,2810,2810,2810,0
20240403,133900,138030750,2810,2810,2810,2810,0
20240403,133800,138030750,2810,2810,2810,2810,0
20240403,133700,138030750,2810,2810,2810,2810,0
20240403,133600,138030750,2810,2810,2810,2810,7
20240403,133500,138011080,2815,2815,2815,2815,0
20240403,133400,138011080,2815,2815,2815,2815,0
20240403,133300,138011080,2815,2815,2815,2815,200
20240403,133200,137448080,2815,2815,2815,2815,0
20240403,133100,137448080,2815,2815,2815,2815,13
20240403,133000,137411485,2815,2815,2815,2815,0
20240403,132900,137411485,2815,2815,2815,2815,0
20240403,132800,137411485,2815,2815,2815,2815,0
20240403,132700,137411485,2815,2815,2815,2815,0
20240403,132600,137411485,2815,2815,2815,2815,0
20240403,132500,137411485,2815,2815,2815,2815,0
20240403,132400,137411485,2815,2815,2815,2815,10
20240403,132300,137383335,2820,2820,2820,2820,0
20240403,132200,137383335,2820,2820,2820,2820,0
20240403,132100,137383335,2820,2820,2820,2820,0
20240403,132000,137383335,2820,2820,2820,2820,0
20240403,131900,137383335,2820,2820,2820,2820,0
20240403,131800,137383335,2820,2820,2820,2820,0
20240403,131700,137383335,2820,2820,2820,2820,0
20240403,131600,137383335,2820,2820,2820,2820,0
20240403,131500,137383335,2820,2820,2820,2820,0
20240403,131400,137383335,2820,2820,2820,2820,0
20240403,131300,137383335,2820,2820,2820,2820,1384
20240403,131200,133480455,2820,2800,2820,2795,328
20240403,131100,132562785,2795,2805,2805,2795,846
20240403,131000,130193110,2830,2805,2830,2795,2550
20240403,130900,122989465,2825,2820,2825,2820,300
20240403,130800,122141990,2825,2825,2825,2825,0
20240403,130700,122141990,2825,2810,2825,2810,70
20240403,130600,121944920,2815,2815,2815,2815,0
20240403,130500,121944920,2815,2815,2815,2815,625
20240403,130400,120185545,2810,2810,2810,2810,0
20240403,130300,120185545,2810,2810,2810,2810,0
20240403,130200,120185545,2810,2810,2810,2810,0
20240403,130100,120185545,2810,2810,2810,2810,4
20240403,130000,120174305,2810,2810,2810,2810,0
20240403,125900,120174305,2810,2810,2810,2810,0
20240403,125800,120174305,2810,2810,2810,2810,0
20240403,125700,120174305,2810,2810,2810,2810,1
20240403,125600,120171495,2810,2810,2810,2810,1
20240403,125500,120168685,2790,2790,2790,2790,0
20240403,125400,120168685,2790,2790,2790,2790,0
20240403,125300,120168685,2790,2790,2790,2790,3
20240403,125200,120160315,2790,2790,2790,2790,15
20240403,125100,120118465,2790,2790,2790,2790,0
20240403,125000,120118465,2790,2790,2790,2790,0
20240403,124900,120118465,2790,2790,2790,2790,0
20240403,124800,120118465,2790,2790,2790,2790,0
20240403,124700,120118465,2790,2790,2790,2790,0
20240403,124600,120118465,2790,2790,2790,2790,20
20240403,124500,120062665,2785,2790,2790,2785,44
20240403,124400,119939920,2815,2815,2815,2815,0
20240403,124300,119939920,2815,2815,2815,2815,1
20240403,124200,119937105,2790,2790,2790,2790,0
20240403,124100,119937105,2790,2790,2790,2790,10
20240403,124000,119909205,2815,2815,2815,2815,0
20240403,123900,119909205,2815,2815,2815,2815,0
20240403,123800,119909205,2815,2815,2815,2815,0
20240403,123700,119909205,2815,2815,2815,2815,0
20240403,123600,119909205,2815,2815,2815,2815,0
20240403,123500,119909205,2815,2815,2815,2815,0
20240403,123400,119909205,2815,2815,2815,2815,0
20240403,123300,119909205,2815,2815,2815,2815,0
20240403,123200,119909205,2815,2815,2815,2815,0
20240403,123100,119909205,2815,2785,2815,2780,209
20240403,123000,119327190,2770,2770,2770,2770,0
20240403,122900,119327190,2770,2770,2770,2770,0
20240403,122800,119327190,2770,2770,2770,2770,0
20240403,122700,119327190,2770,2770,2770,2770,0
20240403,122600,119327190,2770,2770,2770,2770,0
20240403,122500,119327190,2770,2770,2770,2770,0
20240403,122400,119327190,2770,2770,2770,2770,0
20240403,122300,119327190,2770,2770,2770,2770,0
20240403,122200,119327190,2770,2770,2770,2770,0
20240403,122100,119327190,2770,2770,2770,2770,0
20240403,122000,119327190,2770,2770,2770,2770,0
20240403,121900,119327190,2770,2770,2770,2770,0
20240403,121800,119327190,2770,2770,2770,2770,0
20240403,121700,119327190,2770,2770,2770,2770,0
20240403,121600,119327190,2770,2770,2770,2770,0
20240403,121500,119327190,2770,2775,2775,2770,169
20240403,121400,118858285,2775,2775,2775,2775,1
20240403,121300,118855510,2770,2770,2770,2770,153
20240403,121200,118431700,2775,2775,2775,2760,2302
20240403,121100,112056340,2770,2770,2770,2770,0
20240403,121000,112056340,2770,2785,2785,2770,2936
20240403,120900,103890790,2785,2785,2785,2785,0
20240403,120800,103890790,2785,2785,2785,2785,0
20240403,120700,103890790,2785,2785,2785,2785,0
20240403,120600,103890790,2785,2785,2785,2785,0
20240403,120500,103890790,2785,2785,2785,2785,0
20240403,120400,103890790,2785,2785,2785,2785,0
20240403,120300,103890790,2785,2785,2785,2785,0
20240403,120200,103890790,2785,2785,2785,2785,0
20240403,120100,103890790,2785,2795,2795,2785,8696
20240403,120000,79618745,2795,2795,2795,2795,127
20240403,115900,79263780,2820,2820,2820,2820,0
20240403,115800,79263780,2820,2820,2820,2820,0
20240403,115700,79263780,2820,2820,2820,2820,0
20240403,115600,79263780,2820,2820,2820,2820,0
20240403,115500,79263780,2820,2820,2820,2820,1
20240403,115400,79260960,2790,2790,2790,2790,0
20240403,115300,79260960,2790,2790,2790,2790,0
20240403,115200,79260960,2790,2790,2790,2790,0
20240403,115100,79260960,2790,2790,2790,2790,0
20240403,115000,79260960,2790,2790,2790,2790,0
20240403,114900,79260960,2790,2790,2790,2790,1094
20240403,114800,76208700,2790,2790,2790,2790,0
20240403,114700,76208700,2790,2790,2790,2790,0
20240403,114600,76208700,2790,2790,2790,2790,0
20240403,114500,76208700,2790,2790,2790,2790,0
20240403,114400,76208700,2790,2790,2790,2790,0
20240403,114300,76208700,2790,2790,2790,2790,0
20240403,114200,76208700,2790,2790,2795,2790,216
20240403,114100,75605180,2795,2795,2795,2795,0
20240403,114000,75605180,2795,2795,2795,2795,0
20240403,113900,75605180,2795,2795,2795,2795,303
20240403,113800,74758295,2795,2795,2795,2795,1
20240403,113700,74755500,2795,2795,2795,2795,1
20240403,113600,74752705,2785,2785,2785,2785,0
20240403,113500,74752705,2785,2785,2785,2785,407
20240403,113400,73619210,2785,2785,2785,2785,0
20240403,113300,73619210,2785,2785,2785,2785,0
20240403,113200,73619210,2785,2790,2790,2785,653
20240403,113100,71797545,2790,2795,2795,2790,108
20240403,113000,71495725,2795,2795,2795,2795,0
20240403,112900,71495725,2795,2795,2795,2795,0
20240403,112800,71495725,2795,2795,2795,2795,0
20240403,112700,71495725,2795,2800,2800,2795,204
20240403,112600,70924545,2795,2805,2805,2795,109
20240403,112500,70619880,2795,2795,2795,2795,0
20240403,112400,70619880,2795,2795,2795,2795,0
20240403,112300,70619880,2795,2800,2800,2795,1217
20240403,112200,67212425,2800,2810,2810,2800,6448
20240403,112100,49093725,2820,2820,2820,2820,0
20240403,112000,49093725,2820,2820,2820,2820,0
20240403,111900,49093725,2820,2820,2820,2820,0
20240403,111800,49093725,2820,2820,2820,2820,0
20240403,111700,49093725,2820,2820,2820,2820,0
20240403,111600,49093725,2820,2820,2820,2820,0
20240403,111500,49093725,2820,2820,2820,2820,0
20240403,111400,49093725,2820,2810,2820,2810,379
20240403,111300,48028725,2810,2810,2810,2810,0
20240403,111200,48028725,2810,2810,2810,2810,0
20240403,111100,48028725,2810,2810,2810,2810,0
20240403,111000,48028725,2810,2815,2815,2810,1434
20240403,110900,43995095,2815,2815,2815,2815,0
20240403,110800,43995095,2815,2815,2815,2815,182
20240403,110700,43482765,2820,2820,2820,2820,0
20240403,110600,43482765,2820,2820,2820,2820,0
20240403,110500,43482765,2820,2820,2820,2820,0
20240403,110400,43482765,2820,2820,2820,2820,200
20240403,110300,42918765,2820,2820,2820,2820,0
20240403,110200,42918765,2820,2820,2820,2820,0
20240403,110100,42918765,2820,2820,2820,2820,0
20240403,110000,42918765,2820,2810,2820,2810,236
20240403,105900,42255595,2820,2820,2820,2820,0
20240403,105800,42255595,2820,2820,2820,2820,0
20240403,105700,42255595,2820,2820,2820,2820,0
20240403,105600,42255595,2820,2820,2820,2820,1
20240403,105500,42252775,2820,2820,2820,2820,0
20240403,105400,42252775,2820,2820,2820,2820,0
20240403,105300,42252775,2820,2820,2820,2820,0
20240403,105200,42252775,2820,2820,2820,2820,1
20240403,105100,42249955,2810,2810,2810,2810,0
20240403,105000,42249955,2810,2810,2810,2810,0
20240403,104900,42249955,2810,2810,2810,2810,0
20240403,104800,42249955,2810,2810,2810,2810,7
20240403,104700,42230285,2820,2820,2820,2820,0
20240403,104600,42230285,2820,2820,2820,2820,0
20240403,104500,42230285,2820,2820,2820,2820,0
20240403,104400,42230285,2820,2820,2820,2820,0
20240403,104300,42230285,2820,2820,2820,2820,0
20240403,104200,42230285,2820,2820,2820,2820,0
20240403,104100,42230285,2820,2820,2820,2820,0
20240403,104000,42230285,2820,2820,2820,2820,0
20240403,103900,42230285,2820,2820,2820,2820,0
20240403,103800,42230285,2820,2820,2820,2820,1
20240403,103700,42227465,2810,2810,2810,2810,0
20240403,103600,42227465,2810,2810,2810,2810,0
20240403,103500,42227465,2810,2810,2810,2810,32
20240403,103400,42137545,2820,2815,2820,2815,186
20240403,103300,41613190,2815,2815,2815,2815,0
20240403,103200,41613190,2815,2815,2815,2815,0
20240403,103100,41613190,2815,2815,2815,2815,0
20240403,103000,41613190,2815,2815,2815,2815,2
20240403,102900,41607560,2805,2805,2805,2805,0
20240403,102800,41607560,2805,2805,2805,2805,0
20240403,102700,41607560,2805,2805,2805,2805,192
20240403,102600,41069000,2820,2820,2820,2820,0
20240403,102500,41069000,2820,2820,2820,2820,0
20240403,102400,41069000,2820,2820,2820,2820,0
20240403,102300,41069000,2820,2820,2820,2820,0
20240403,102200,41069000,2820,2820,2820,2820,0
20240403,102100,41069000,2820,2820,2820,2820,0
20240403,102000,41069000,2820,2820,2820,2820,0
20240403,101900,41069000,2820,2820,2820,2820,0
20240403,101800,41069000,2820,2820,2820,2820,0
20240403,101700,41069000,2820,2820,2820,2820,0
20240403,101600,41069000,2820,2820,2820,2820,0
20240403,101500,41069000,2820,2820,2820,2820,0
20240403,101400,41069000,2820,2820,2820,2820,0
20240403,101300,41069000,2820,2820,2820,2820,0
20240403,101200,41069000,2820,2820,2820,2820,0
20240403,101100,41069000,2820,2820,2820,2820,0
20240403,101000,41069000,2820,2820,2820,2820,0
20240403,100900,41069000,2820,2820,2820,2820,1
20240403,100800,41066180,2800,2800,2800,2800,430
20240403,100700,39862180,2790,2800,2800,2790,1158
20240403,100600,36620495,2820,2820,2820,2820,0
20240403,100500,36620495,2820,2820,2820,2820,0
20240403,100400,36620495,2820,2820,2820,2820,0
20240403,100300,36620495,2820,2820,2820,2820,0
20240403,100200,36620495,2820,2820,2820,2820,10
20240403,100100,36592295,2820,2820,2820,2820,10
20240403,100000,36564095,2830,2830,2830,2830,0
20240403,095900,36564095,2830,2830,2830,2830,0
20240403,095800,36564095,2830,2815,2830,2815,30
20240403,095700,36479630,2810,2815,2815,2810,124
20240403,095600,36130615,2815,2815,2815,2815,2
20240403,095500,36124985,2815,2815,2815,2815,0
20240403,095400,36124985,2815,2815,2815,2815,0
20240403,095300,36124985,2815,2815,2815,2815,1
20240403,095200,36122170,2820,2820,2820,2820,0
20240403,095100,36122170,2820,2815,2820,2815,1000
20240403,095000,33302215,2820,2820,2820,2820,100
20240403,094900,33020215,2830,2830,2830,2830,0
20240403,094800,33020215,2830,2825,2830,2825,6
20240403,094700,33003260,2800,2805,2805,2795,2275
20240403,094600,26623815,2830,2830,2830,2830,0
20240403,094500,26623815,2830,2830,2830,2830,10
20240403,094400,26595515,2830,2830,2830,2830,0
20240403,094300,26595515,2830,2830,2830,2830,0
20240403,094200,26595515,2830,2830,2830,2830,0
20240403,094100,26595515,2830,2830,2830,2830,0
20240403,094000,26595515,2830,2830,2830,2830,0
20240403,093900,26595515,2830,2830,2830,2830,0
20240403,093800,26595515,2830,2830,2830,2830,0
20240403,093700,26595515,2830,2830,2830,2830,0
20240403,093600,26595515,2830,2830,2830,2830,0
20240403,093500,26595515,2830,2805,2830,2805,2
20240403,093400,26589880,2830,2830,2830,2830,0
20240403,093300,26589880,2830,2830,2830,2830,0
20240403,093200,26589880,2830,2830,2830,2830,0
20240403,093100,26589880,2830,2830,2830,2830,0
20240403,093000,26589880,2830,2830,2830,2830,0
20240403,092900,26589880,2830,2830,2830,2830,0
20240403,092800,26589880,2830,2830,2830,2830,1
20240403,092700,26587050,2800,2810,2810,2800,351
20240403,092600,25603400,2830,2830,2830,2830,0
20240403,092500,25603400,2830,2830,2830,2830,0
20240403,092400,25603400,2830,2835,2835,2810,203
20240403,092300,25031845,2840,2835,2840,2835,15
20240403,092200,24989315,2840,2825,2840,2825,812
20240403,092100,22685665,2830,2795,2835,2795,1008
20240403,092000,19833580,2800,2805,2805,2800,488
20240403,091900,18464920,2805,2805,2805,2805,0
20240403,091800,18464920,2805,2805,2805,2805,0
20240403,091700,18464920,2805,2805,2805,2805,0
20240403,091600,18464920,2805,2805,2805,2805,0
20240403,091500,18464920,2805,2805,2805,2805,0
20240403,091400,18464920,2805,2805,2805,2805,0
20240403,091300,18464920,2805,2805,2805,2805,0
20240403,091200,18464920,2805,2805,2805,2805,0
20240403,091100,18464920,2805,2805,2805,2805,1
20240403,091000,18462115,2785,2805,2810,2785,42
20240403,090900,18344335,2815,2795,2815,2790,110
20240403,090800,18036335,2800,2815,2815,2790,1941
20240403,090700,12602305,2800,2805,2805,2800,2174
20240403,090600,6510105,2815,2805,2815,2800,1199
20240403,090500,3152380,2795,2795,2795,2795,0
20240403,090400,3152380,2795,2800,2800,2795,55
20240403,090300,2998405,2800,2800,2800,2800,16
20240403,090200,2953605,2780,2780,2780,2780,0
20240403,090100,2953605,2780,2780,2780,2780,0
20240403,090000,2953605,2780,2785,2785,2780,1061