stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204800,511611785,2790,2790,2790,2790,2652
20240402,204700,511611785,2790,2790,2790,2790,0
20240402,204600,511611785,2790,2790,2790,2790,0
20240402,204500,511611785,2790,2790,2790,2790,0
20240402,204400,511611785,2790,2790,2790,2790,0
20240402,204300,511611785,2790,2790,2790,2790,0
20240402,204200,511611785,2790,2790,2790,2790,0
20240402,204100,511611785,2790,2790,2790,2790,0
20240402,204000,511611785,2790,2790,2790,2790,0
20240402,203900,511611785,2790,2790,2790,2790,0
20240402,203800,511611785,2790,2790,2790,2790,0
20240402,203700,511611785,2790,2790,2790,2790,0
20240402,203600,511611785,2790,2790,2790,2790,0
20240402,203500,511611785,2790,2790,2790,2790,0
20240402,203400,511611785,2790,2790,2790,2790,0
20240402,203300,511611785,2790,2790,2790,2790,0
20240402,203200,511611785,2790,2790,2790,2790,0
20240402,203100,511611785,2790,2790,2790,2790,0
20240402,203000,511611785,2790,2790,2790,2790,0
20240402,202900,511611785,2790,2790,2790,2790,0
20240402,202800,511611785,2790,2790,2790,2790,0
20240402,202700,511611785,2790,2790,2790,2790,0
20240402,202600,511611785,2790,2790,2790,2790,0
20240402,202500,511611785,2790,2790,2790,2790,0
20240402,202400,511611785,2790,2790,2790,2790,0
20240402,202300,511611785,2790,2790,2790,2790,0
20240402,202200,511611785,2790,2790,2790,2790,0
20240402,202100,511611785,2790,2790,2790,2790,0
20240402,202000,511611785,2790,2790,2790,2790,0
20240402,201900,511611785,2790,2790,2790,2790,0
20240402,201800,511611785,2790,2790,2790,2790,2652
20240402,201700,511611785,2790,2790,2790,2790,0
20240402,201600,511611785,2790,2790,2790,2790,0
20240402,201500,511611785,2790,2790,2790,2790,0
20240402,201400,511611785,2790,2790,2790,2790,0
20240402,201300,511611785,2790,2790,2790,2790,0
20240402,201200,511611785,2790,2790,2790,2790,0
20240402,201100,511611785,2790,2790,2790,2790,0
20240402,201000,511611785,2790,2790,2790,2790,0
20240402,200900,511611785,2790,2790,2790,2790,0
20240402,200800,511611785,2790,2790,2790,2790,0
20240402,200700,511611785,2790,2790,2790,2790,0
20240402,200600,511611785,2790,2790,2790,2790,0
20240402,200500,511611785,2790,2790,2790,2790,0
20240402,200400,511611785,2790,2790,2790,2790,0
20240402,200300,511611785,2790,2790,2790,2790,0
20240402,200200,511611785,2790,2790,2790,2790,0
20240402,200100,511611785,2790,2790,2790,2790,0
20240402,200000,511611785,2790,2790,2790,2790,0
20240402,195900,511611785,2790,2790,2790,2790,0
20240402,195800,511611785,2790,2790,2790,2790,0
20240402,195700,511611785,2790,2790,2790,2790,0
20240402,195600,511611785,2790,2790,2790,2790,0
20240402,195500,511611785,2790,2790,2790,2790,0
20240402,195400,511611785,2790,2790,2790,2790,0
20240402,195300,511611785,2790,2790,2790,2790,0
20240402,195200,511611785,2790,2790,2790,2790,0
20240402,195100,511611785,2790,2790,2790,2790,0
20240402,195000,511611785,2790,2790,2790,2790,0
20240402,194900,511611785,2790,2790,2790,2790,0
20240402,194800,511611785,2790,2790,2790,2790,2652
20240402,194700,511611785,2790,2790,2790,2790,0
20240402,194600,511611785,2790,2790,2790,2790,0
20240402,194500,511611785,2790,2790,2790,2790,0
20240402,194400,511611785,2790,2790,2790,2790,0
20240402,194300,511611785,2790,2790,2790,2790,0
20240402,194200,511611785,2790,2790,2790,2790,0
20240402,194100,511611785,2790,2790,2790,2790,0
20240402,194000,511611785,2790,2790,2790,2790,0
20240402,193900,511611785,2790,2790,2790,2790,0
20240402,193800,511611785,2790,2790,2790,2790,0
20240402,193700,511611785,2790,2790,2790,2790,0
20240402,193600,511611785,2790,2790,2790,2790,0
20240402,193500,511611785,2790,2790,2790,2790,0
20240402,193400,511611785,2790,2790,2790,2790,0
20240402,193300,511611785,2790,2790,2790,2790,0
20240402,193200,511611785,2790,2790,2790,2790,0
20240402,193100,511611785,2790,2790,2790,2790,0
20240402,193000,511611785,2790,2790,2790,2790,0
20240402,192900,511611785,2790,2790,2790,2790,0
20240402,192800,511611785,2790,2790,2790,2790,0
20240402,192700,511611785,2790,2790,2790,2790,0
20240402,192600,511611785,2790,2790,2790,2790,0
20240402,192500,511611785,2790,2790,2790,2790,0
20240402,192400,511611785,2790,2790,2790,2790,0
20240402,192300,511611785,2790,2790,2790,2790,0
20240402,192200,511611785,2790,2790,2790,2790,0
20240402,192100,511611785,2790,2790,2790,2790,0
20240402,192000,511611785,2790,2790,2790,2790,0
20240402,191900,511611785,2790,2790,2790,2790,0
20240402,191800,511611785,2790,2790,2790,2790,2652
20240402,191700,511611785,2790,2790,2790,2790,0
20240402,191600,511611785,2790,2790,2790,2790,0
20240402,191500,511611785,2790,2790,2790,2790,0
20240402,191400,511611785,2790,2790,2790,2790,0
20240402,191300,511611785,2790,2790,2790,2790,0
20240402,191200,511611785,2790,2790,2790,2790,0
20240402,191100,511611785,2790,2790,2790,2790,0
20240402,191000,511611785,2790,2790,2790,2790,0
20240402,190900,511611785,2790,2790,2790,2790,0
20240402,190800,511611785,2790,2790,2790,2790,0
20240402,190700,511611785,2790,2790,2790,2790,0
20240402,190600,511611785,2790,2790,2790,2790,0
20240402,190500,511611785,2790,2790,2790,2790,0
20240402,190400,511611785,2790,2790,2790,2790,0
20240402,190300,511611785,2790,2790,2790,2790,0
20240402,190200,511611785,2790,2790,2790,2790,0
20240402,190100,511611785,2790,2790,2790,2790,0
20240402,190000,511611785,2790,2790,2790,2790,0
20240402,185900,511611785,2790,2790,2790,2790,0
20240402,185800,511611785,2790,2790,2790,2790,0
20240402,185700,511611785,2790,2790,2790,2790,0
20240402,185600,511611785,2790,2790,2790,2790,0
20240402,185500,511611785,2790,2790,2790,2790,0
20240402,185400,511611785,2790,2790,2790,2790,0
20240402,185300,511611785,2790,2790,2790,2790,0
20240402,185200,511611785,2790,2790,2790,2790,0
20240402,185100,511611785,2790,2790,2790,2790,0
20240402,185000,511611785,2790,2790,2790,2790,0
20240402,184900,511611785,2790,2790,2790,2790,0
20240402,184800,511611785,2790,2790,2790,2790,2652
20240402,184700,511611785,2790,2790,2790,2790,0
20240402,184600,511611785,2790,2790,2790,2790,0
20240402,184500,511611785,2790,2790,2790,2790,0
20240402,184400,511611785,2790,2790,2790,2790,0
20240402,184300,511611785,2790,2790,2790,2790,0
20240402,184200,511611785,2790,2790,2790,2790,0
20240402,184100,511611785,2790,2790,2790,2790,0
20240402,184000,511611785,2790,2790,2790,2790,0
20240402,183900,511611785,2790,2790,2790,2790,0
20240402,183800,511611785,2790,2790,2790,2790,0
20240402,183700,511611785,2790,2790,2790,2790,0
20240402,183600,511611785,2790,2790,2790,2790,0
20240402,183500,511611785,2790,2790,2790,2790,0
20240402,183400,511611785,2790,2790,2790,2790,0
20240402,183300,511611785,2790,2790,2790,2790,0
20240402,183200,511611785,2790,2790,2790,2790,0
20240402,183100,511611785,2790,2790,2790,2790,0
20240402,183000,511611785,2790,2790,2790,2790,0
20240402,182900,511611785,2790,2790,2790,2790,0
20240402,182800,511611785,2790,2790,2790,2790,0
20240402,182700,511611785,2790,2790,2790,2790,0
20240402,182600,511611785,2790,2790,2790,2790,0
20240402,182500,511611785,2790,2790,2790,2790,0
20240402,182400,511611785,2790,2790,2790,2790,0
20240402,182300,511611785,2790,2790,2790,2790,0
20240402,182200,511611785,2790,2790,2790,2790,0
20240402,182100,511611785,2790,2790,2790,2790,0
20240402,182000,511611785,2790,2790,2790,2790,0
20240402,181900,511611785,2790,2790,2790,2790,0
20240402,181800,511611785,2790,2790,2790,2790,2652
20240402,181700,511611785,2790,2790,2790,2790,0
20240402,181600,511611785,2790,2790,2790,2790,0
20240402,181500,511611785,2790,2790,2790,2790,0
20240402,181400,511611785,2790,2790,2790,2790,0
20240402,181300,511611785,2790,2790,2790,2790,0
20240402,181200,511611785,2790,2790,2790,2790,0
20240402,181100,511611785,2790,2790,2790,2790,0
20240402,181000,511611785,2790,2790,2790,2790,0
20240402,180900,511611785,2790,2790,2790,2790,0
20240402,180800,511611785,2790,2790,2790,2790,0
20240402,180700,511611785,2790,2790,2790,2790,0
20240402,180600,511611785,2790,2790,2790,2790,0
20240402,180500,511611785,2790,2790,2790,2790,0
20240402,180400,511611785,2790,2790,2790,2790,0
20240402,180300,511611785,2790,2790,2790,2790,0
20240402,180200,511611785,2790,2790,2790,2790,0
20240402,180100,511611785,2790,2790,2790,2790,0
20240402,180000,511611785,2790,2790,2790,2790,0
20240402,175900,511611785,2790,2790,2790,2790,0
20240402,175800,511611785,2790,2790,2790,2790,0
20240402,175700,511611785,2790,2790,2790,2790,0
20240402,175600,511611785,2790,2790,2790,2790,0
20240402,175500,511611785,2790,2790,2790,2790,0
20240402,175400,511611785,2790,2790,2790,2790,0
20240402,175300,511611785,2790,2790,2790,2790,0
20240402,175200,511611785,2790,2790,2790,2790,0
20240402,175100,511611785,2790,2790,2790,2790,0
20240402,175000,511611785,2790,2790,2790,2790,0
20240402,174900,511611785,2790,2790,2790,2790,0
20240402,174800,511611785,2790,2790,2790,2790,2652
20240402,174700,511611785,2790,2790,2790,2790,0
20240402,174600,511611785,2790,2790,2790,2790,0
20240402,174500,511611785,2790,2790,2790,2790,0
20240402,174400,511611785,2790,2790,2790,2790,0
20240402,174300,511611785,2790,2790,2790,2790,0
20240402,174200,511611785,2790,2790,2790,2790,0
20240402,174100,511611785,2790,2790,2790,2790,0
20240402,174000,511611785,2790,2790,2790,2790,0
20240402,173900,511611785,2790,2790,2790,2790,0
20240402,173800,511611785,2790,2790,2790,2790,0
20240402,173700,511611785,2790,2790,2790,2790,0
20240402,173600,511611785,2790,2790,2790,2790,0
20240402,173500,511611785,2790,2790,2790,2790,0
20240402,173400,511611785,2790,2790,2790,2790,0
20240402,173300,511611785,2790,2790,2790,2790,0
20240402,173200,511611785,2790,2790,2790,2790,0
20240402,173100,511611785,2790,2790,2790,2790,0
20240402,173000,511611785,2790,2790,2790,2790,0
20240402,172900,511611785,2790,2790,2790,2790,0
20240402,172800,511611785,2790,2790,2790,2790,0
20240402,172700,511611785,2790,2790,2790,2790,0
20240402,172600,511611785,2790,2790,2790,2790,0
20240402,172500,511611785,2790,2790,2790,2790,0
20240402,172400,511611785,2790,2790,2790,2790,0
20240402,172300,511611785,2790,2790,2790,2790,0
20240402,172200,511611785,2790,2790,2790,2790,0
20240402,172100,511611785,2790,2790,2790,2790,0
20240402,172000,511611785,2790,2790,2790,2790,0
20240402,171900,511611785,2790,2790,2790,2790,0
20240402,171800,511611785,2790,2790,2790,2790,2652
20240402,171700,511611785,2790,2790,2790,2790,0
20240402,171600,511611785,2790,2790,2790,2790,0
20240402,171500,511611785,2790,2790,2790,2790,0
20240402,171400,511611785,2790,2790,2790,2790,0
20240402,171300,511611785,2790,2790,2790,2790,0
20240402,171200,511611785,2790,2790,2790,2790,0
20240402,171100,511611785,2790,2790,2790,2790,0
20240402,171000,511611785,2790,2790,2790,2790,0
20240402,170900,511611785,2790,2790,2790,2790,0
20240402,170800,511611785,2790,2790,2790,2790,0
20240402,170700,511611785,2790,2790,2790,2790,0
20240402,170600,511611785,2790,2790,2790,2790,0
20240402,170500,511611785,2790,2790,2790,2790,0
20240402,170400,511611785,2790,2790,2790,2790,0
20240402,170300,511611785,2790,2790,2790,2790,0
20240402,170200,511611785,2790,2790,2790,2790,0
20240402,170100,511611785,2790,2790,2790,2790,0
20240402,170000,511611785,2790,2790,2790,2790,0
20240402,165900,511611785,2790,2790,2790,2790,0
20240402,165800,511611785,2790,2790,2790,2790,0
20240402,165700,511611785,2790,2790,2790,2790,0
20240402,165600,511611785,2790,2790,2790,2790,0
20240402,165500,511611785,2790,2790,2790,2790,0
20240402,165400,511611785,2790,2790,2790,2790,0
20240402,165300,511611785,2790,2790,2790,2790,0
20240402,165200,511611785,2790,2790,2790,2790,0
20240402,165100,511611785,2790,2790,2790,2790,0
20240402,165000,511611785,2790,2790,2790,2790,0
20240402,164900,511611785,2790,2790,2790,2790,0
20240402,164800,511611785,2790,2790,2790,2790,2652
20240402,164700,511611785,2790,2790,2790,2790,0
20240402,164600,511611785,2790,2790,2790,2790,0
20240402,164500,511611785,2790,2790,2790,2790,0
20240402,164400,511611785,2790,2790,2790,2790,0
20240402,164300,511611785,2790,2790,2790,2790,0
20240402,164200,511611785,2790,2790,2790,2790,0
20240402,164100,511611785,2790,2790,2790,2790,0
20240402,164000,511611785,2790,2790,2790,2790,0
20240402,163900,511611785,2790,2790,2790,2790,0
20240402,163800,511611785,2790,2790,2790,2790,0
20240402,163700,511611785,2790,2790,2790,2790,0
20240402,163600,511611785,2790,2790,2790,2790,0
20240402,163500,511611785,2790,2790,2790,2790,0
20240402,163400,511611785,2790,2790,2790,2790,0
20240402,163300,511611785,2790,2790,2790,2790,0
20240402,163200,511611785,2790,2790,2790,2790,0
20240402,163100,511611785,2790,2790,2790,2790,0
20240402,163000,511611785,2790,2790,2790,2790,0
20240402,162900,511611785,2790,2790,2790,2790,0
20240402,162800,511611785,2790,2790,2790,2790,0
20240402,162700,511611785,2790,2790,2790,2790,0
20240402,162600,511611785,2790,2790,2790,2790,0
20240402,162500,511611785,2790,2790,2790,2790,0
20240402,162400,511611785,2790,2790,2790,2790,0
20240402,162300,511611785,2790,2790,2790,2790,0
20240402,162200,511611785,2790,2790,2790,2790,0
20240402,162100,511611785,2790,2790,2790,2790,0
20240402,162000,511611785,2790,2790,2790,2790,0
20240402,161900,511611785,2790,2790,2790,2790,0
20240402,161800,511611785,2790,2790,2790,2790,2652
20240402,161700,511611785,2790,2790,2790,2790,0
20240402,161600,511611785,2790,2790,2790,2790,0
20240402,161500,511611785,2790,2790,2790,2790,0
20240402,161400,511611785,2790,2790,2790,2790,0
20240402,161300,511611785,2790,2790,2790,2790,0
20240402,161200,511611785,2790,2790,2790,2790,0
20240402,161100,511611785,2790,2790,2790,2790,0
20240402,161000,511611785,2790,2790,2790,2790,0
20240402,160900,511611785,2790,2790,2790,2790,0
20240402,160800,511611785,2790,2790,2790,2790,0
20240402,160700,511611785,2790,2790,2790,2790,0
20240402,160600,511611785,2790,2790,2790,2790,0
20240402,160500,511611785,2790,2790,2790,2790,0
20240402,160400,511611785,2790,2790,2790,2790,0
20240402,160300,511611785,2790,2790,2790,2790,0
20240402,160200,511611785,2790,2790,2790,2790,0
20240402,160100,511611785,2790,2790,2790,2790,0
20240402,160000,511611785,2790,2790,2790,2790,0
20240402,155900,511611785,2790,2790,2790,2790,0
20240402,155800,511611785,2790,2790,2790,2790,0
20240402,155700,511611785,2790,2790,2790,2790,0
20240402,155600,511611785,2790,2790,2790,2790,0
20240402,155500,511611785,2790,2790,2790,2790,0
20240402,155400,511611785,2790,2790,2790,2790,0
20240402,155300,511611785,2790,2790,2790,2790,0
20240402,155200,511611785,2790,2790,2790,2790,0
20240402,155100,511611785,2790,2790,2790,2790,0
20240402,155000,511611785,2790,2790,2790,2790,0
20240402,154900,511611785,2790,2790,2790,2790,0
20240402,154800,511611785,2790,2790,2790,2790,2652
20240402,154700,511611785,2790,2790,2790,2790,0
20240402,154600,511611785,2790,2790,2790,2790,0
20240402,154500,511611785,2790,2790,2790,2790,0
20240402,154400,511611785,2790,2790,2790,2790,0
20240402,154300,511611785,2790,2790,2790,2790,0
20240402,154200,511611785,2790,2790,2790,2790,0
20240402,154100,511611785,2790,2790,2790,2790,0
20240402,154000,511611785,2790,2790,2790,2790,0
20240402,153900,511611785,2790,2790,2790,2790,0
20240402,153800,511611785,2790,2790,2790,2790,0
20240402,153700,511611785,2790,2790,2790,2790,0
20240402,153600,511611785,2790,2790,2790,2790,0
20240402,153500,511611785,2790,2790,2790,2790,0
20240402,153400,511611785,2790,2790,2790,2790,0
20240402,153300,511611785,2790,2790,2790,2790,0
20240402,153200,511611785,2790,2790,2790,2790,0
20240402,153100,511611785,2790,2790,2790,2790,0
20240402,153000,511611785,2790,2790,2790,2790,2652
20240402,152900,504212705,2790,2790,2790,2790,0
20240402,152800,504212705,2790,2790,2790,2790,0
20240402,152700,504212705,2790,2790,2790,2790,0
20240402,152600,504212705,2790,2790,2790,2790,0
20240402,152500,504212705,2790,2790,2790,2790,0
20240402,152400,504212705,2790,2790,2790,2790,0
20240402,152300,504212705,2790,2790,2790,2790,0
20240402,152200,504212705,2790,2790,2790,2790,0
20240402,152100,504212705,2790,2790,2790,2790,0
20240402,152000,504212705,2790,2790,2790,2790,0
20240402,151900,504212705,2790,2820,2820,2790,281
20240402,151800,503427285,2820,2800,2820,2800,34
20240402,151700,503331890,2795,2795,2795,2790,641
20240402,151600,501542875,2795,2795,2795,2795,26
20240402,151500,501470205,2795,2795,2795,2795,77
20240402,151400,501254990,2795,2795,2795,2795,150
20240402,151300,500835740,2795,2795,2795,2795,6
20240402,151200,500818970,2785,2790,2790,2785,417
20240402,151100,499656050,2785,2785,2785,2785,42
20240402,151000,499539080,2785,2790,2790,2785,151
20240402,150900,499117795,2790,2795,2795,2790,34
20240402,150800,499022860,2800,2800,2800,2800,71
20240402,150700,498824060,2800,2795,2800,2790,4885
20240402,150600,485194660,2800,2800,2800,2800,1
20240402,150500,485191860,2800,2800,2800,2800,0
20240402,150400,485191860,2800,2795,2800,2795,24
20240402,150300,485124775,2795,2795,2795,2795,50
20240402,150200,484985025,2800,2800,2800,2800,70
20240402,150100,484789025,2790,2790,2790,2790,54
20240402,150000,484638365,2790,2795,2795,2790,182
20240402,145900,484130300,2800,2800,2800,2800,1
20240402,145800,484127500,2800,2795,2800,2795,55
20240402,145700,483973765,2795,2795,2795,2795,0
20240402,145600,483973765,2795,2795,2795,2795,200
20240402,145500,483414765,2790,2790,2790,2790,0
20240402,145400,483414765,2790,2790,2790,2790,100
20240402,145300,483135765,2790,2790,2790,2790,1102
20240402,145200,480061185,2790,2790,2790,2790,0
20240402,145100,480061185,2790,2790,2790,2790,0
20240402,145000,480061185,2790,2790,2790,2790,0
20240402,144900,480061185,2790,2790,2790,2790,0
20240402,144800,480061185,2790,2790,2790,2790,0
20240402,144700,480061185,2790,2790,2790,2790,1778
20240402,144600,475100565,2795,2795,2795,2795,0
20240402,144500,475100565,2795,2795,2795,2795,3
20240402,144400,475092180,2790,2790,2790,2790,0
20240402,144300,475092180,2790,2790,2790,2790,100
20240402,144200,474813180,2790,2790,2790,2790,7
20240402,144100,474793650,2790,2790,2790,2790,0
20240402,144000,474793650,2790,2790,2790,2790,0
20240402,143900,474793650,2790,2790,2790,2790,0
20240402,143800,474793650,2790,2790,2790,2790,0
20240402,143700,474793650,2790,2790,2790,2790,0
20240402,143600,474793650,2790,2790,2790,2790,83
20240402,143500,474562080,2790,2790,2790,2790,82
20240402,143400,474333300,2790,2790,2790,2790,0
20240402,143300,474333300,2790,2775,2790,2775,115
20240402,143200,474014160,2780,2780,2780,2775,1814
20240402,143100,468972090,2780,2780,2780,2780,356
20240402,143000,467982410,2780,2780,2780,2780,929
20240402,142900,465399790,2785,2785,2785,2785,163
20240402,142800,464945835,2795,2795,2795,2795,0
20240402,142700,464945835,2795,2795,2795,2795,398
20240402,142600,463833425,2785,2785,2785,2785,60
20240402,142500,463666325,2780,2780,2780,2780,0
20240402,142400,463666325,2780,2780,2780,2780,0
20240402,142300,463666325,2780,2780,2780,2780,0
20240402,142200,463666325,2780,2780,2780,2780,0
20240402,142100,463666325,2780,2795,2795,2780,701
20240402,142000,461715915,2780,2780,2780,2780,0
20240402,141900,461715915,2780,2785,2785,2780,1489
20240402,141800,457571955,2790,2790,2790,2785,283
20240402,141700,456783040,2790,2790,2790,2790,8321
20240402,141600,433567450,2795,2795,2795,2795,0
20240402,141500,433567450,2795,2795,2795,2795,4
20240402,141400,433556270,2795,2790,2795,2790,200
20240402,141300,432997770,2790,2795,2795,2790,2806
20240402,141200,425155290,2795,2795,2795,2795,69
20240402,141100,424962435,2800,2800,2800,2800,0
20240402,141000,424962435,2800,2800,2800,2800,0
20240402,140900,424962435,2800,2800,2800,2800,0
20240402,140800,424962435,2800,2800,2800,2800,934
20240402,140700,422347235,2805,2805,2805,2805,0
20240402,140600,422347235,2805,2805,2805,2805,170
20240402,140500,421870385,2805,2805,2805,2805,0
20240402,140400,421870385,2805,2805,2805,2805,0
20240402,140300,421870385,2805,2805,2805,2805,100
20240402,140200,421589885,2795,2795,2795,2795,0
20240402,140100,421589885,2795,2795,2795,2795,0
20240402,140000,421589885,2795,2800,2800,2795,1030
20240402,135900,418705970,2800,2800,2800,2800,0
20240402,135800,418705970,2800,2800,2800,2800,0
20240402,135700,418705970,2800,2800,2800,2800,360
20240402,135600,417697970,2800,2800,2800,2800,0
20240402,135500,417697970,2800,2800,2800,2800,50
20240402,135400,417557970,2800,2800,2800,2800,4
20240402,135300,417546770,2795,2795,2795,2795,0
20240402,135200,417546770,2795,2795,2795,2795,88
20240402,135100,417300810,2800,2800,2800,2800,0
20240402,135000,417300810,2800,2800,2800,2800,0
20240402,134900,417300810,2800,2800,2800,2800,100
20240402,134800,417020810,2800,2800,2800,2800,30
20240402,134700,416936810,2805,2805,2805,2805,1
20240402,134600,416934005,2805,2805,2805,2805,0
20240402,134500,416934005,2805,2805,2805,2805,0
20240402,134400,416934005,2805,2805,2805,2805,0
20240402,134300,416934005,2805,2805,2805,2805,1
20240402,134200,416931200,2790,2790,2790,2790,0
20240402,134100,416931200,2790,2790,2790,2790,1276
20240402,134000,413371160,2790,2795,2795,2790,3135
20240402,133900,404623695,2795,2800,2800,2795,2834
20240402,133800,396701560,2800,2795,2800,2795,300
20240402,133700,395862060,2800,2805,2805,2800,1554
20240402,133600,391509970,2820,2820,2820,2820,0
20240402,133500,391509970,2820,2820,2820,2820,0
20240402,133400,391509970,2820,2820,2820,2820,0
20240402,133300,391509970,2820,2800,2820,2800,6420
20240402,133200,373533950,2800,2820,2820,2800,501
20240402,133100,372131130,2805,2815,2815,2805,915
20240402,133000,369564315,2825,2825,2825,2825,1
20240402,132900,369561490,2830,2830,2830,2830,0
20240402,132800,369561490,2830,2830,2830,2830,1
20240402,132700,369558660,2830,2830,2830,2805,257
20240402,132600,368837700,2805,2805,2805,2805,0
20240402,132500,368837700,2805,2830,2830,2805,1001
20240402,132400,366029870,2805,2805,2805,2805,0
20240402,132300,366029870,2805,2805,2805,2805,9
20240402,132200,366004625,2805,2805,2805,2805,0
20240402,132100,366004625,2805,2805,2805,2805,0
20240402,132000,366004625,2805,2805,2805,2805,1630
20240402,131900,361432475,2810,2810,2810,2810,173
20240402,131800,360946345,2810,2810,2810,2810,1
20240402,131700,360943535,2810,2810,2810,2810,155
20240402,131600,360507985,2805,2810,2810,2805,12
20240402,131500,360474275,2810,2810,2810,2805,192
20240402,131400,359934960,2810,2810,2810,2810,110
20240402,131300,359625860,2805,2810,2810,2805,1418
20240402,131200,355647870,2810,2815,2815,2810,1466
20240402,131100,351528385,2820,2820,2820,2820,1769
20240402,131000,346539805,2820,2820,2820,2820,10
20240402,130900,346511605,2830,2830,2830,2830,0
20240402,130800,346511605,2830,2830,2830,2830,0
20240402,130700,346511605,2830,2830,2830,2830,0
20240402,130600,346511605,2830,2830,2830,2830,0
20240402,130500,346511605,2830,2830,2830,2830,0
20240402,130400,346511605,2830,2830,2830,2830,0
20240402,130300,346511605,2830,2830,2830,2830,707
20240402,130200,344510795,2830,2830,2830,2830,20
20240402,130100,344454195,2830,2830,2830,2830,0
20240402,130000,344454195,2830,2830,2830,2830,0
20240402,125900,344454195,2830,2830,2830,2830,50
20240402,125800,344312695,2835,2835,2835,2835,1
20240402,125700,344309860,2840,2820,2840,2820,2
20240402,125600,344304200,2810,2810,2810,2810,0
20240402,125500,344304200,2810,2810,2810,2810,0
20240402,125400,344304200,2810,2810,2810,2810,375
20240402,125300,343250450,2810,2810,2810,2810,27
20240402,125200,343174580,2810,2810,2810,2810,0
20240402,125100,343174580,2810,2810,2810,2810,50
20240402,125000,343034080,2810,2810,2810,2810,0
20240402,124900,343034080,2810,2810,2810,2810,0
20240402,124800,343034080,2810,2810,2810,2810,0
20240402,124700,343034080,2810,2810,2810,2810,5065
20240402,124600,328801430,2815,2815,2815,2815,14
20240402,124500,328762020,2815,2815,2815,2815,0
20240402,124400,328762020,2815,2815,2815,2815,10
20240402,124300,328733870,2815,2815,2815,2815,13
20240402,124200,328697275,2810,2810,2810,2810,0
20240402,124100,328697275,2810,2810,2810,2810,0
20240402,124000,328697275,2810,2810,2810,2810,0
20240402,123900,328697275,2810,2810,2815,2810,430
20240402,123800,327488825,2815,2815,2815,2815,0
20240402,123700,327488825,2815,2815,2815,2815,33
20240402,123600,327395930,2815,2815,2815,2815,3
20240402,123500,327387485,2815,2820,2820,2815,4076
20240402,123400,315913495,2820,2820,2820,2820,0
20240402,123300,315913495,2820,2820,2820,2820,0
20240402,123200,315913495,2820,2820,2820,2820,53
20240402,123100,315764035,2820,2820,2820,2820,857
20240402,123000,313347295,2820,2820,2820,2820,0
20240402,122900,313347295,2820,2820,2820,2820,0
20240402,122800,313347295,2820,2820,2820,2820,0
20240402,122700,313347295,2820,2820,2820,2820,0
20240402,122600,313347295,2820,2820,2820,2820,213
20240402,122500,312746635,2830,2830,2830,2830,11
20240402,122400,312715505,2830,2830,2830,2830,2
20240402,122300,312709845,2820,2820,2820,2820,0
20240402,122200,312709845,2820,2820,2820,2820,0
20240402,122100,312709845,2820,2820,2820,2820,1776
20240402,122000,307701525,2820,2820,2820,2820,3
20240402,121900,307693065,2815,2815,2815,2815,0
20240402,121800,307693065,2815,2815,2815,2815,0
20240402,121700,307693065,2815,2815,2815,2815,0
20240402,121600,307693065,2815,2815,2815,2815,0
20240402,121500,307693065,2815,2815,2815,2815,0
20240402,121400,307693065,2815,2815,2815,2815,0
20240402,121300,307693065,2815,2820,2820,2815,352
20240402,121200,306701730,2820,2820,2820,2820,1009
20240402,121100,303856350,2820,2820,2820,2820,0
20240402,121000,303856350,2820,2820,2820,2820,2
20240402,120900,303850710,2815,2815,2815,2815,0
20240402,120800,303850710,2815,2815,2815,2815,0
20240402,120700,303850710,2815,2820,2820,2815,4238
20240402,120600,291902050,2840,2840,2840,2840,0
20240402,120500,291902050,2840,2840,2840,2840,0
20240402,120400,291902050,2840,2840,2840,2840,0
20240402,120300,291902050,2840,2840,2840,2840,0
20240402,120200,291902050,2840,2840,2840,2840,0
20240402,120100,291902050,2840,2840,2840,2840,0
20240402,120000,291902050,2840,2840,2840,2840,0
20240402,115900,291902050,2840,2840,2840,2840,0
20240402,115800,291902050,2840,2840,2840,2840,0
20240402,115700,291902050,2840,2840,2840,2840,0
20240402,115600,291902050,2840,2840,2840,2840,1
20240402,115500,291899210,2820,2820,2820,2820,535
20240402,115400,290390510,2840,2830,2840,2825,1401
20240402,115300,286431175,2840,2840,2840,2840,0
20240402,115200,286431175,2840,2840,2840,2840,0
20240402,115100,286431175,2840,2840,2840,2840,0
20240402,115000,286431175,2840,2840,2840,2840,1189
20240402,114900,283054415,2845,2825,2845,2825,1746
20240402,114800,278097635,2820,2820,2820,2820,0
20240402,114700,278097635,2820,2820,2820,2820,0
20240402,114600,278097635,2820,2820,2820,2820,0
20240402,114500,278097635,2820,2820,2820,2820,0
20240402,114400,278097635,2820,2820,2820,2820,0
20240402,114300,278097635,2820,2815,2820,2815,3350
20240402,114200,268667355,2815,2820,2820,2815,3856
20240402,114100,257812660,2830,2830,2830,2830,0
20240402,114000,257812660,2830,2830,2830,2830,0
20240402,113900,257812660,2830,2830,2830,2830,1120
20240402,113800,254643060,2830,2830,2830,2830,0
20240402,113700,254643060,2830,2820,2830,2820,895
20240402,113600,252113310,2825,2825,2825,2825,0
20240402,113500,252113310,2825,2825,2825,2825,0
20240402,113400,252113310,2825,2825,2825,2825,0
20240402,113300,252113310,2825,2825,2825,2825,0
20240402,113200,252113310,2825,2825,2825,2825,0
20240402,113100,252113310,2825,2825,2825,2825,0
20240402,113000,252113310,2825,2825,2825,2825,0
20240402,112900,252113310,2825,2825,2825,2825,0
20240402,112800,252113310,2825,2825,2825,2825,0
20240402,112700,252113310,2825,2825,2825,2825,0
20240402,112600,252113310,2825,2825,2825,2825,0
20240402,112500,252113310,2825,2825,2825,2825,0
20240402,112400,252113310,2825,2825,2825,2825,0
20240402,112300,252113310,2825,2825,2825,2825,0
20240402,112200,252113310,2825,2825,2825,2825,1
20240402,112100,252110485,2815,2815,2815,2815,0
20240402,112000,252110485,2815,2815,2815,2815,1301
20240402,111900,248448170,2825,2825,2825,2825,1
20240402,111800,248445345,2820,2820,2820,2820,237
20240402,111700,247777005,2820,2820,2820,2820,28
20240402,111600,247698045,2820,2820,2820,2820,1
20240402,111500,247695225,2820,2820,2820,2820,61
20240402,111400,247523205,2820,2820,2820,2820,10
20240402,111300,247495005,2815,2815,2815,2815,2100
20240402,111200,241583505,2815,2815,2815,2815,0
20240402,111100,241583505,2815,2815,2815,2815,0
20240402,111000,241583505,2815,2815,2815,2815,15155
20240402,110900,198922180,2815,2820,2820,2815,2805
20240402,110800,191013840,2820,2820,2820,2820,0
20240402,110700,191013840,2820,2820,2820,2820,0
20240402,110600,191013840,2820,2820,2820,2820,299
20240402,110500,190170660,2815,2815,2820,2815,2264
20240402,110400,183797495,2825,2825,2825,2825,0
20240402,110300,183797495,2825,2825,2825,2825,0
20240402,110200,183797495,2825,2825,2825,2825,1875
20240402,110100,178500620,2825,2825,2825,2825,0
20240402,110000,178500620,2825,2825,2825,2825,0
20240402,105900,178500620,2825,2820,2825,2815,1577
20240402,105800,174059195,2820,2825,2825,2820,1102
20240402,105700,170951545,2820,2820,2820,2820,5074
20240402,105600,156642865,2825,2830,2830,2825,2270
20240402,105500,150230065,2825,2825,2825,2825,0
20240402,105400,150230065,2825,2830,2830,2825,15
20240402,105300,150187640,2830,2830,2830,2830,50
20240402,105200,150046140,2825,2835,2835,2825,43
20240402,105100,149924645,2835,2835,2835,2835,5
20240402,105000,149910470,2835,2835,2835,2835,1
20240402,104900,149907635,2835,2835,2835,2835,0
20240402,104800,149907635,2835,2835,2835,2835,1700
20240402,104700,145088135,2825,2825,2825,2825,0
20240402,104600,145088135,2825,2830,2830,2825,19
20240402,104500,145034410,2835,2830,2835,2830,1086
20240402,104400,141959280,2835,2835,2835,2835,2
20240402,104300,141953610,2820,2820,2820,2820,520
20240402,104200,140487210,2825,2825,2825,2825,100
20240402,104100,140204710,2830,2830,2830,2830,101
20240402,104000,139918880,2820,2825,2825,2820,1182
20240402,103900,136582430,2825,2830,2830,2825,51
20240402,103800,136438350,2830,2830,2830,2830,765
20240402,103700,134273400,2830,2825,2830,2825,2031
20240402,103600,128535820,2830,2830,2830,2830,1232
20240402,103500,125049260,2830,2835,2835,2830,361
20240402,103400,124027625,2830,2830,2830,2830,1
20240402,103300,124024795,2835,2835,2835,2835,12
20240402,103200,123990775,2835,2835,2835,2835,0
20240402,103100,123990775,2835,2835,2835,2835,177
20240402,103000,123488980,2830,2830,2830,2830,0
20240402,102900,123488980,2830,2830,2830,2830,70
20240402,102800,123290880,2825,2825,2825,2825,0
20240402,102700,123290880,2825,2825,2825,2825,0
20240402,102600,123290880,2825,2830,2830,2825,1000
20240402,102500,120464530,2835,2835,2835,2835,300
20240402,102400,119614030,2830,2830,2830,2830,190
20240402,102300,119076330,2830,2830,2830,2830,210
20240402,102200,118482030,2825,2830,2830,2825,2100
20240402,102100,112549030,2830,2830,2830,2830,47
20240402,102000,112416020,2830,2830,2830,2830,1
20240402,101900,112413190,2825,2825,2825,2825,100
20240402,101800,112130690,2830,2830,2830,2830,4572
20240402,101700,99191930,2830,2830,2830,2830,0
20240402,101600,99191930,2830,2835,2835,2830,1681
20240402,101500,94426760,2840,2840,2840,2840,0
20240402,101400,94426760,2840,2840,2840,2840,2
20240402,101300,94421080,2835,2835,2835,2835,30
20240402,101200,94336030,2835,2835,2835,2835,6
20240402,101100,94319020,2840,2840,2840,2840,2
20240402,101000,94313340,2840,2840,2840,2840,0
20240402,100900,94313340,2840,2845,2845,2840,946
20240402,100800,91624510,2845,2845,2845,2845,606
20240402,100700,89900440,2845,2845,2845,2845,256
20240402,100600,89172120,2845,2845,2845,2845,406
20240402,100500,88017050,2855,2855,2855,2855,0
20240402,100400,88017050,2855,2855,2855,2855,2
20240402,100300,88011340,2855,2855,2855,2855,0
20240402,100200,88011340,2855,2855,2855,2855,0
20240402,100100,88011340,2855,2855,2855,2855,6
20240402,100000,87994210,2845,2845,2845,2845,0
20240402,095900,87994210,2845,2855,2855,2845,401
20240402,095800,86853355,2855,2855,2855,2855,1
20240402,095700,86850500,2850,2850,2850,2850,428
20240402,095600,85630700,2855,2850,2855,2850,104
20240402,095500,85334290,2855,2855,2855,2855,1
20240402,095400,85331435,2855,2855,2855,2855,1
20240402,095300,85328580,2855,2855,2855,2855,2
20240402,095200,85322870,2855,2850,2855,2850,505
20240402,095100,83883615,2840,2850,2850,2840,321
20240402,095000,82971675,2850,2850,2850,2850,0
20240402,094900,82971675,2850,2850,2850,2850,1
20240402,094800,82968825,2850,2850,2850,2850,1
20240402,094700,82965975,2835,2835,2835,2835,0
20240402,094600,82965975,2835,2835,2835,2835,0
20240402,094500,82965975,2835,2835,2835,2835,1740
20240402,094400,78033075,2840,2840,2840,2840,0
20240402,094300,78033075,2840,2840,2840,2840,3000
20240402,094200,69513075,2840,2840,2840,2840,50
20240402,094100,69371075,2840,2840,2840,2840,500
20240402,094000,67951075,2840,2840,2840,2840,106
20240402,093900,67650035,2840,2840,2840,2840,216
20240402,093800,67036595,2840,2840,2845,2840,1993
20240402,093700,61374975,2845,2845,2845,2845,0
20240402,093600,61374975,2845,2845,2845,2845,377
20240402,093500,60302410,2860,2860,2860,2860,35
20240402,093400,60202310,2855,2855,2855,2855,600
20240402,093300,58489310,2845,2845,2845,2845,0
20240402,093200,58489310,2845,2845,2845,2845,0
20240402,093100,58489310,2845,2845,2845,2845,70
20240402,093000,58290160,2845,2845,2845,2845,0
20240402,092900,58290160,2845,2845,2845,2845,10
20240402,092800,58261710,2840,2840,2840,2840,0
20240402,092700,58261710,2840,2840,2840,2840,258
20240402,092600,57528990,2840,2840,2840,2840,321
20240402,092500,56617350,2860,2840,2860,2840,174
20240402,092400,56122295,2840,2840,2840,2840,435
20240402,092300,54886895,2835,2835,2835,2835,350
20240402,092200,53894645,2835,2835,2835,2835,450
20240402,092100,52618895,2850,2850,2850,2850,1
20240402,092000,52616045,2835,2850,2850,2835,610
20240402,091900,50882860,2850,2840,2850,2835,1655
20240402,091800,46187485,2840,2855,2855,2840,2
20240402,091700,46181790,2840,2845,2845,2840,268
20240402,091600,45420330,2845,2845,2845,2845,0
20240402,091500,45420330,2845,2845,2845,2845,35
20240402,091400,45320755,2840,2845,2845,2840,1329
20240402,091300,41546065,2845,2845,2845,2845,130
20240402,091200,41176215,2845,2845,2845,2845,352
20240402,091100,40174775,2845,2845,2845,2845,875
20240402,091000,37685400,2865,2860,2865,2845,305
20240402,090900,36814655,2860,2860,2860,2860,19
20240402,090800,36760315,2860,2860,2860,2860,100
20240402,090700,36474315,2865,2865,2865,2865,1
20240402,090600,36471450,2845,2865,2865,2845,2707
20240402,090500,28769470,2850,2865,2865,2850,1161
20240402,090400,25460605,2865,2865,2865,2865,0
20240402,090300,25460605,2865,2850,2865,2845,1826
20240402,090200,20265495,2870,2850,2870,2850,1539
20240402,090100,15879325,2870,2870,2870,2850,546
20240402,090000,14319465,2870,2890,2890,2870,4826