stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,205100,941028995,2865,2865,2865,2865,2085
20240403,205000,941028995,2865,2865,2865,2865,0
20240403,204900,941028995,2865,2865,2865,2865,0
20240403,204800,941028995,2865,2865,2865,2865,0
20240403,204700,941028995,2865,2865,2865,2865,0
20240403,204600,941028995,2865,2865,2865,2865,0
20240403,204500,941028995,2865,2865,2865,2865,0
20240403,204400,941028995,2865,2865,2865,2865,0
20240403,204300,941028995,2865,2865,2865,2865,0
20240403,204200,941028995,2865,2865,2865,2865,0
20240403,204100,941028995,2865,2865,2865,2865,0
20240403,204000,941028995,2865,2865,2865,2865,0
20240403,203900,941028995,2865,2865,2865,2865,0
20240403,203800,941028995,2865,2865,2865,2865,0
20240403,203700,941028995,2865,2865,2865,2865,0
20240403,203600,941028995,2865,2865,2865,2865,0
20240403,203500,941028995,2865,2865,2865,2865,0
20240403,203400,941028995,2865,2865,2865,2865,0
20240403,203300,941028995,2865,2865,2865,2865,0
20240403,203200,941028995,2865,2865,2865,2865,0
20240403,203100,941028995,2865,2865,2865,2865,0
20240403,203000,941028995,2865,2865,2865,2865,0
20240403,202900,941028995,2865,2865,2865,2865,0
20240403,202800,941028995,2865,2865,2865,2865,0
20240403,202700,941028995,2865,2865,2865,2865,0
20240403,202600,941028995,2865,2865,2865,2865,0
20240403,202500,941028995,2865,2865,2865,2865,0
20240403,202400,941028995,2865,2865,2865,2865,0
20240403,202300,941028995,2865,2865,2865,2865,0
20240403,202200,941028995,2865,2865,2865,2865,0
20240403,202100,941028995,2865,2865,2865,2865,2085
20240403,202000,941028995,2865,2865,2865,2865,0
20240403,201900,941028995,2865,2865,2865,2865,0
20240403,201800,941028995,2865,2865,2865,2865,0
20240403,201700,941028995,2865,2865,2865,2865,0
20240403,201600,941028995,2865,2865,2865,2865,0
20240403,201500,941028995,2865,2865,2865,2865,0
20240403,201400,941028995,2865,2865,2865,2865,0
20240403,201300,941028995,2865,2865,2865,2865,0
20240403,201200,941028995,2865,2865,2865,2865,0
20240403,201100,941028995,2865,2865,2865,2865,0
20240403,201000,941028995,2865,2865,2865,2865,0
20240403,200900,941028995,2865,2865,2865,2865,0
20240403,200800,941028995,2865,2865,2865,2865,0
20240403,200700,941028995,2865,2865,2865,2865,0
20240403,200600,941028995,2865,2865,2865,2865,0
20240403,200500,941028995,2865,2865,2865,2865,0
20240403,200400,941028995,2865,2865,2865,2865,0
20240403,200300,941028995,2865,2865,2865,2865,0
20240403,200200,941028995,2865,2865,2865,2865,0
20240403,200100,941028995,2865,2865,2865,2865,0
20240403,200000,941028995,2865,2865,2865,2865,0
20240403,195900,941028995,2865,2865,2865,2865,0
20240403,195800,941028995,2865,2865,2865,2865,0
20240403,195700,941028995,2865,2865,2865,2865,0
20240403,195600,941028995,2865,2865,2865,2865,0
20240403,195500,941028995,2865,2865,2865,2865,0
20240403,195400,941028995,2865,2865,2865,2865,0
20240403,195300,941028995,2865,2865,2865,2865,0
20240403,195200,941028995,2865,2865,2865,2865,0
20240403,195100,941028995,2865,2865,2865,2865,2085
20240403,195000,941028995,2865,2865,2865,2865,0
20240403,194900,941028995,2865,2865,2865,2865,0
20240403,194800,941028995,2865,2865,2865,2865,0
20240403,194700,941028995,2865,2865,2865,2865,0
20240403,194600,941028995,2865,2865,2865,2865,0
20240403,194500,941028995,2865,2865,2865,2865,0
20240403,194400,941028995,2865,2865,2865,2865,0
20240403,194300,941028995,2865,2865,2865,2865,0
20240403,194200,941028995,2865,2865,2865,2865,0
20240403,194100,941028995,2865,2865,2865,2865,0
20240403,194000,941028995,2865,2865,2865,2865,0
20240403,193900,941028995,2865,2865,2865,2865,0
20240403,193800,941028995,2865,2865,2865,2865,0
20240403,193700,941028995,2865,2865,2865,2865,0
20240403,193600,941028995,2865,2865,2865,2865,0
20240403,193500,941028995,2865,2865,2865,2865,0
20240403,193400,941028995,2865,2865,2865,2865,0
20240403,193300,941028995,2865,2865,2865,2865,0
20240403,193200,941028995,2865,2865,2865,2865,0
20240403,193100,941028995,2865,2865,2865,2865,0
20240403,193000,941028995,2865,2865,2865,2865,0
20240403,192900,941028995,2865,2865,2865,2865,0
20240403,192800,941028995,2865,2865,2865,2865,0
20240403,192700,941028995,2865,2865,2865,2865,0
20240403,192600,941028995,2865,2865,2865,2865,0
20240403,192500,941028995,2865,2865,2865,2865,0
20240403,192400,941028995,2865,2865,2865,2865,0
20240403,192300,941028995,2865,2865,2865,2865,0
20240403,192200,941028995,2865,2865,2865,2865,0
20240403,192100,941028995,2865,2865,2865,2865,2085
20240403,192000,941028995,2865,2865,2865,2865,0
20240403,191900,941028995,2865,2865,2865,2865,0
20240403,191800,941028995,2865,2865,2865,2865,0
20240403,191700,941028995,2865,2865,2865,2865,0
20240403,191600,941028995,2865,2865,2865,2865,0
20240403,191500,941028995,2865,2865,2865,2865,0
20240403,191400,941028995,2865,2865,2865,2865,0
20240403,191300,941028995,2865,2865,2865,2865,0
20240403,191200,941028995,2865,2865,2865,2865,0
20240403,191100,941028995,2865,2865,2865,2865,0
20240403,191000,941028995,2865,2865,2865,2865,0
20240403,190900,941028995,2865,2865,2865,2865,0
20240403,190800,941028995,2865,2865,2865,2865,0
20240403,190700,941028995,2865,2865,2865,2865,0
20240403,190600,941028995,2865,2865,2865,2865,0
20240403,190500,941028995,2865,2865,2865,2865,0
20240403,190400,941028995,2865,2865,2865,2865,0
20240403,190300,941028995,2865,2865,2865,2865,0
20240403,190200,941028995,2865,2865,2865,2865,0
20240403,190100,941028995,2865,2865,2865,2865,0
20240403,190000,941028995,2865,2865,2865,2865,0
20240403,185900,941028995,2865,2865,2865,2865,0
20240403,185800,941028995,2865,2865,2865,2865,0
20240403,185700,941028995,2865,2865,2865,2865,0
20240403,185600,941028995,2865,2865,2865,2865,0
20240403,185500,941028995,2865,2865,2865,2865,0
20240403,185400,941028995,2865,2865,2865,2865,0
20240403,185300,941028995,2865,2865,2865,2865,0
20240403,185200,941028995,2865,2865,2865,2865,0
20240403,185100,941028995,2865,2865,2865,2865,2085
20240403,185000,941028995,2865,2865,2865,2865,0
20240403,184900,941028995,2865,2865,2865,2865,0
20240403,184800,941028995,2865,2865,2865,2865,0
20240403,184700,941028995,2865,2865,2865,2865,0
20240403,184600,941028995,2865,2865,2865,2865,0
20240403,184500,941028995,2865,2865,2865,2865,0
20240403,184400,941028995,2865,2865,2865,2865,0
20240403,184300,941028995,2865,2865,2865,2865,0
20240403,184200,941028995,2865,2865,2865,2865,0
20240403,184100,941028995,2865,2865,2865,2865,0
20240403,184000,941028995,2865,2865,2865,2865,0
20240403,183900,941028995,2865,2865,2865,2865,0
20240403,183800,941028995,2865,2865,2865,2865,0
20240403,183700,941028995,2865,2865,2865,2865,0
20240403,183600,941028995,2865,2865,2865,2865,0
20240403,183500,941028995,2865,2865,2865,2865,0
20240403,183400,941028995,2865,2865,2865,2865,0
20240403,183300,941028995,2865,2865,2865,2865,0
20240403,183200,941028995,2865,2865,2865,2865,0
20240403,183100,941028995,2865,2865,2865,2865,0
20240403,183000,941028995,2865,2865,2865,2865,0
20240403,182900,941028995,2865,2865,2865,2865,0
20240403,182800,941028995,2865,2865,2865,2865,0
20240403,182700,941028995,2865,2865,2865,2865,0
20240403,182600,941028995,2865,2865,2865,2865,0
20240403,182500,941028995,2865,2865,2865,2865,0
20240403,182400,941028995,2865,2865,2865,2865,0
20240403,182300,941028995,2865,2865,2865,2865,0
20240403,182200,941028995,2865,2865,2865,2865,0
20240403,182100,941028995,2865,2865,2865,2865,2085
20240403,182000,941028995,2865,2865,2865,2865,0
20240403,181900,941028995,2865,2865,2865,2865,0
20240403,181800,941028995,2865,2865,2865,2865,0
20240403,181700,941028995,2865,2865,2865,2865,0
20240403,181600,941028995,2865,2865,2865,2865,0
20240403,181500,941028995,2865,2865,2865,2865,0
20240403,181400,941028995,2865,2865,2865,2865,0
20240403,181300,941028995,2865,2865,2865,2865,0
20240403,181200,941028995,2865,2865,2865,2865,0
20240403,181100,941028995,2865,2865,2865,2865,0
20240403,181000,941028995,2865,2865,2865,2865,0
20240403,180900,941028995,2865,2865,2865,2865,0
20240403,180800,941028995,2865,2865,2865,2865,0
20240403,180700,941028995,2865,2865,2865,2865,0
20240403,180600,941028995,2865,2865,2865,2865,0
20240403,180500,941028995,2865,2865,2865,2865,0
20240403,180400,941028995,2865,2865,2865,2865,0
20240403,180300,941028995,2865,2865,2865,2865,0
20240403,180200,941028995,2865,2865,2865,2865,0
20240403,180100,941028995,2865,2865,2865,2865,0
20240403,180000,941028995,2865,2865,2865,2865,0
20240403,175900,941028995,2865,2865,2865,2865,0
20240403,175800,941028995,2865,2865,2865,2865,0
20240403,175700,941028995,2865,2865,2865,2865,0
20240403,175600,941028995,2865,2865,2865,2865,0
20240403,175500,941028995,2865,2865,2865,2865,0
20240403,175400,941028995,2865,2865,2865,2865,0
20240403,175300,941028995,2865,2865,2865,2865,0
20240403,175200,941028995,2865,2865,2865,2865,0
20240403,175100,941028995,2865,2865,2865,2865,2085
20240403,175000,941028995,2865,2865,2865,2865,0
20240403,174900,941028995,2865,2865,2865,2865,0
20240403,174800,941028995,2865,2865,2865,2865,0
20240403,174700,941028995,2865,2865,2865,2865,0
20240403,174600,941028995,2865,2865,2865,2865,0
20240403,174500,941028995,2865,2865,2865,2865,0
20240403,174400,941028995,2865,2865,2865,2865,0
20240403,174300,941028995,2865,2865,2865,2865,0
20240403,174200,941028995,2865,2865,2865,2865,0
20240403,174100,941028995,2865,2865,2865,2865,0
20240403,174000,941028995,2865,2865,2865,2865,0
20240403,173900,941028995,2865,2865,2865,2865,0
20240403,173800,941028995,2865,2865,2865,2865,0
20240403,173700,941028995,2865,2865,2865,2865,0
20240403,173600,941028995,2865,2865,2865,2865,0
20240403,173500,941028995,2865,2865,2865,2865,0
20240403,173400,941028995,2865,2865,2865,2865,0
20240403,173300,941028995,2865,2865,2865,2865,0
20240403,173200,941028995,2865,2865,2865,2865,0
20240403,173100,941028995,2865,2865,2865,2865,0
20240403,173000,941028995,2865,2865,2865,2865,0
20240403,172900,941028995,2865,2865,2865,2865,0
20240403,172800,941028995,2865,2865,2865,2865,0
20240403,172700,941028995,2865,2865,2865,2865,0
20240403,172600,941028995,2865,2865,2865,2865,0
20240403,172500,941028995,2865,2865,2865,2865,0
20240403,172400,941028995,2865,2865,2865,2865,0
20240403,172300,941028995,2865,2865,2865,2865,0
20240403,172200,941028995,2865,2865,2865,2865,0
20240403,172100,941028995,2865,2865,2865,2865,2085
20240403,172000,941028995,2865,2865,2865,2865,0
20240403,171900,941028995,2865,2865,2865,2865,0
20240403,171800,941028995,2865,2865,2865,2865,0
20240403,171700,941028995,2865,2865,2865,2865,0
20240403,171600,941028995,2865,2865,2865,2865,0
20240403,171500,941028995,2865,2865,2865,2865,0
20240403,171400,941028995,2865,2865,2865,2865,0
20240403,171300,941028995,2865,2865,2865,2865,0
20240403,171200,941028995,2865,2865,2865,2865,0
20240403,171100,941028995,2865,2865,2865,2865,0
20240403,171000,941028995,2865,2865,2865,2865,0
20240403,170900,941028995,2865,2865,2865,2865,0
20240403,170800,941028995,2865,2865,2865,2865,0
20240403,170700,941028995,2865,2865,2865,2865,0
20240403,170600,941028995,2865,2865,2865,2865,0
20240403,170500,941028995,2865,2865,2865,2865,0
20240403,170400,941028995,2865,2865,2865,2865,0
20240403,170300,941028995,2865,2865,2865,2865,0
20240403,170200,941028995,2865,2865,2865,2865,0
20240403,170100,941028995,2865,2865,2865,2865,0
20240403,170000,941028995,2865,2865,2865,2865,0
20240403,165900,941028995,2865,2865,2865,2865,0
20240403,165800,941028995,2865,2865,2865,2865,0
20240403,165700,941028995,2865,2865,2865,2865,0
20240403,165600,941028995,2865,2865,2865,2865,0
20240403,165500,941028995,2865,2865,2865,2865,0
20240403,165400,941028995,2865,2865,2865,2865,0
20240403,165300,941028995,2865,2865,2865,2865,0
20240403,165200,941028995,2865,2865,2865,2865,0
20240403,165100,941028995,2865,2865,2865,2865,2085
20240403,165000,941028995,2865,2865,2865,2865,0
20240403,164900,941028995,2865,2865,2865,2865,0
20240403,164800,941028995,2865,2865,2865,2865,0
20240403,164700,941028995,2865,2865,2865,2865,0
20240403,164600,941028995,2865,2865,2865,2865,0
20240403,164500,941028995,2865,2865,2865,2865,0
20240403,164400,941028995,2865,2865,2865,2865,0
20240403,164300,941028995,2865,2865,2865,2865,0
20240403,164200,941028995,2865,2865,2865,2865,0
20240403,164100,941028995,2865,2865,2865,2865,0
20240403,164000,941028995,2865,2865,2865,2865,0
20240403,163900,941028995,2865,2865,2865,2865,0
20240403,163800,941028995,2865,2865,2865,2865,0
20240403,163700,941028995,2865,2865,2865,2865,0
20240403,163600,941028995,2865,2865,2865,2865,0
20240403,163500,941028995,2865,2865,2865,2865,0
20240403,163400,941028995,2865,2865,2865,2865,0
20240403,163300,941028995,2865,2865,2865,2865,0
20240403,163200,941028995,2865,2865,2865,2865,0
20240403,163100,941028995,2865,2865,2865,2865,0
20240403,163000,941028995,2865,2865,2865,2865,0
20240403,162900,941028995,2865,2865,2865,2865,0
20240403,162800,941028995,2865,2865,2865,2865,0
20240403,162700,941028995,2865,2865,2865,2865,0
20240403,162600,941028995,2865,2865,2865,2865,0
20240403,162500,941028995,2865,2865,2865,2865,0
20240403,162400,941028995,2865,2865,2865,2865,0
20240403,162300,941028995,2865,2865,2865,2865,0
20240403,162200,941028995,2865,2865,2865,2865,0
20240403,162100,941028995,2865,2865,2865,2865,2085
20240403,162000,941028995,2865,2865,2865,2865,0
20240403,161900,941028995,2865,2865,2865,2865,0
20240403,161800,941028995,2865,2865,2865,2865,0
20240403,161700,941028995,2865,2865,2865,2865,0
20240403,161600,941028995,2865,2865,2865,2865,0
20240403,161500,941028995,2865,2865,2865,2865,0
20240403,161400,941028995,2865,2865,2865,2865,0
20240403,161300,941028995,2865,2865,2865,2865,0
20240403,161200,941028995,2865,2865,2865,2865,0
20240403,161100,941028995,2865,2865,2865,2865,0
20240403,161000,941028995,2865,2865,2865,2865,0
20240403,160900,941028995,2865,2865,2865,2865,0
20240403,160800,941028995,2865,2865,2865,2865,0
20240403,160700,941028995,2865,2865,2865,2865,0
20240403,160600,941028995,2865,2865,2865,2865,0
20240403,160500,941028995,2865,2865,2865,2865,0
20240403,160400,941028995,2865,2865,2865,2865,0
20240403,160300,941028995,2865,2865,2865,2865,0
20240403,160200,941028995,2865,2865,2865,2865,0
20240403,160100,941028995,2865,2865,2865,2865,0
20240403,160000,941028995,2865,2865,2865,2865,0
20240403,155900,941028995,2865,2865,2865,2865,0
20240403,155800,941028995,2865,2865,2865,2865,0
20240403,155700,941028995,2865,2865,2865,2865,0
20240403,155600,941028995,2865,2865,2865,2865,0
20240403,155500,941028995,2865,2865,2865,2865,0
20240403,155400,941028995,2865,2865,2865,2865,0
20240403,155300,941028995,2865,2865,2865,2865,0
20240403,155200,941028995,2865,2865,2865,2865,0
20240403,155100,941028995,2865,2865,2865,2865,2085
20240403,155000,941028995,2865,2865,2865,2865,0
20240403,154900,941028995,2865,2865,2865,2865,0
20240403,154800,941028995,2865,2865,2865,2865,0
20240403,154700,941028995,2865,2865,2865,2865,0
20240403,154600,941028995,2865,2865,2865,2865,0
20240403,154500,941028995,2865,2865,2865,2865,0
20240403,154400,941028995,2865,2865,2865,2865,0
20240403,154300,941028995,2865,2865,2865,2865,0
20240403,154200,941028995,2865,2865,2865,2865,0
20240403,154100,941028995,2865,2865,2865,2865,0
20240403,154000,941028995,2865,2865,2865,2865,0
20240403,153900,941028995,2865,2865,2865,2865,0
20240403,153800,941028995,2865,2865,2865,2865,0
20240403,153700,941028995,2865,2865,2865,2865,0
20240403,153600,941028995,2865,2865,2865,2865,0
20240403,153500,941028995,2865,2865,2865,2865,0
20240403,153400,941028995,2865,2865,2865,2865,0
20240403,153300,941028995,2865,2865,2865,2865,0
20240403,153200,941028995,2865,2865,2865,2865,0
20240403,153100,941028995,2865,2865,2865,2865,0
20240403,153000,941028995,2865,2865,2865,2865,2085
20240403,152900,935055470,2865,2865,2865,2865,0
20240403,152800,935055470,2865,2865,2865,2865,0
20240403,152700,935055470,2865,2865,2865,2865,0
20240403,152600,935055470,2865,2865,2865,2865,0
20240403,152500,935055470,2865,2865,2865,2865,0
20240403,152400,935055470,2865,2865,2865,2865,0
20240403,152300,935055470,2865,2865,2865,2865,0
20240403,152200,935055470,2865,2865,2865,2865,0
20240403,152100,935055470,2865,2865,2865,2865,0
20240403,152000,935055470,2865,2865,2865,2865,0
20240403,151900,935055470,2865,2865,2865,2865,300
20240403,151800,934195970,2865,2865,2865,2865,500
20240403,151700,932763470,2865,2865,2865,2865,110
20240403,151600,932448320,2865,2865,2865,2865,50
20240403,151500,932305070,2860,2870,2870,2860,134
20240403,151400,931921630,2870,2860,2870,2860,170
20240403,151300,931434230,2860,2860,2860,2860,37
20240403,151200,931328410,2870,2870,2870,2870,200
20240403,151100,930754410,2870,2870,2870,2870,1
20240403,151000,930751540,2860,2860,2860,2860,108
20240403,150900,930442660,2870,2860,2870,2860,1175
20240403,150800,927080410,2870,2870,2870,2870,0
20240403,150700,927080410,2870,2870,2870,2870,208
20240403,150600,926483450,2870,2860,2870,2860,39
20240403,150500,926371530,2870,2875,2875,2870,365
20240403,150400,925322240,2870,2870,2870,2870,197
20240403,150300,924756850,2870,2870,2870,2870,1858
20240403,150200,919424390,2870,2870,2870,2870,0
20240403,150100,919424390,2870,2870,2870,2870,0
20240403,150000,919424390,2870,2875,2875,2870,936
20240403,145900,916733615,2870,2850,2870,2850,4967
20240403,145800,902495395,2845,2850,2850,2845,547
20240403,145700,900936695,2850,2850,2850,2850,222
20240403,145600,900303995,2860,2850,2860,2850,107
20240403,145500,899999015,2850,2850,2850,2850,0
20240403,145400,899999015,2850,2850,2850,2850,252
20240403,145300,899280815,2850,2850,2850,2850,387
20240403,145200,898177865,2860,2860,2860,2860,21
20240403,145100,898117805,2860,2855,2860,2855,173
20240403,145000,897623095,2860,2860,2860,2860,0
20240403,144900,897623095,2860,2860,2860,2860,50
20240403,144800,897480095,2860,2860,2860,2860,1
20240403,144700,897477235,2860,2860,2860,2860,0
20240403,144600,897477235,2860,2860,2860,2860,0
20240403,144500,897477235,2860,2865,2865,2860,1374
20240403,144400,893546725,2860,2860,2860,2860,0
20240403,144300,893546725,2860,2860,2860,2860,0
20240403,144200,893546725,2860,2860,2860,2860,0
20240403,144100,893546725,2860,2860,2860,2860,0
20240403,144000,893546725,2860,2860,2860,2860,220
20240403,143900,892917525,2850,2850,2850,2850,540
20240403,143800,891378525,2850,2850,2850,2850,0
20240403,143700,891378525,2850,2855,2855,2850,572
20240403,143600,889748275,2855,2860,2860,2855,1960
20240403,143500,884142680,2860,2860,2860,2860,1
20240403,143400,884139820,2860,2855,2860,2855,809
20240403,143300,881830080,2855,2855,2855,2855,0
20240403,143200,881830080,2855,2855,2855,2855,10
20240403,143100,881801530,2860,2860,2860,2860,191
20240403,143000,881255270,2860,2860,2860,2860,45
20240403,142900,881126570,2865,2865,2865,2860,569
20240403,142800,879499200,2865,2865,2865,2855,58
20240403,142700,879333525,2870,2865,2870,2865,24
20240403,142600,879264755,2865,2865,2870,2865,223
20240403,142500,878624860,2870,2870,2870,2865,42
20240403,142400,878504425,2865,2865,2870,2865,21
20240403,142300,878444255,2870,2870,2870,2870,178
20240403,142200,877933395,2850,2855,2855,2850,467
20240403,142100,876602380,2850,2850,2850,2850,0
20240403,142000,876602380,2850,2850,2850,2850,184
20240403,141900,876077980,2850,2850,2850,2850,0
20240403,141800,876077980,2850,2860,2860,2850,3314
20240403,141700,866630935,2870,2870,2870,2870,0
20240403,141600,866630935,2870,2870,2870,2870,24
20240403,141500,866562055,2870,2870,2870,2870,0
20240403,141400,866562055,2870,2870,2870,2870,9
20240403,141300,866536225,2870,2870,2870,2870,69
20240403,141200,866338195,2870,2870,2870,2870,1
20240403,141100,866335325,2860,2865,2865,2860,700
20240403,141000,864332890,2865,2865,2865,2865,0
20240403,140900,864332890,2865,2865,2865,2860,2334
20240403,140800,857655985,2870,2870,2870,2870,100
20240403,140700,857368985,2870,2870,2870,2870,34
20240403,140600,857271405,2875,2875,2875,2875,70
20240403,140500,857070155,2875,2875,2875,2875,50
20240403,140400,856926405,2880,2880,2880,2880,0
20240403,140300,856926405,2880,2880,2880,2880,692
20240403,140200,854933445,2880,2875,2880,2875,100
20240403,140100,854645695,2875,2875,2875,2875,0
20240403,140000,854645695,2875,2875,2875,2875,260
20240403,135900,853898195,2875,2875,2875,2875,240
20240403,135800,853208195,2880,2865,2880,2865,3000
20240403,135700,844579015,2860,2860,2860,2860,0
20240403,135600,844579015,2860,2860,2860,2860,10
20240403,135500,844550415,2860,2860,2860,2860,1
20240403,135400,844547555,2870,2870,2870,2870,0
20240403,135300,844547555,2870,2860,2870,2860,1015
20240403,135200,841634555,2860,2860,2860,2860,21
20240403,135100,841574495,2860,2860,2860,2860,359
20240403,135000,840547755,2860,2860,2860,2860,466
20240403,134900,839214995,2840,2840,2840,2840,18
20240403,134800,839163875,2845,2840,2845,2840,1820
20240403,134700,833985980,2855,2855,2855,2855,0
20240403,134600,833985980,2855,2855,2855,2845,996
20240403,134500,831148390,2845,2845,2845,2845,72
20240403,134400,830943550,2850,2850,2850,2850,80
20240403,134300,830715550,2840,2855,2855,2840,4249
20240403,134200,818643155,2855,2855,2855,2855,266
20240403,134100,817883725,2855,2855,2855,2855,93
20240403,134000,817618210,2855,2850,2855,2850,937
20240403,133900,814944895,2855,2855,2855,2855,21
20240403,133800,814884940,2860,2850,2860,2845,2824
20240403,133700,806846395,2850,2875,2875,2845,6886
20240403,133600,787183495,2875,2880,2880,2875,70
20240403,133500,786982070,2880,2880,2880,2880,125
20240403,133400,786622070,2885,2885,2885,2885,0
20240403,133300,786622070,2885,2885,2885,2885,2
20240403,133200,786616300,2885,2880,2885,2880,164
20240403,133100,786143675,2880,2885,2885,2865,1006
20240403,133000,783246385,2885,2870,2885,2865,2808
20240403,132900,775164290,2880,2870,2880,2870,105
20240403,132800,774862890,2870,2875,2875,2870,83
20240403,132700,774624435,2875,2875,2875,2875,3
20240403,132600,774615810,2875,2875,2875,2875,0
20240403,132500,774615810,2875,2885,2885,2875,3539
20240403,132400,764410675,2885,2870,2885,2870,134
20240403,132300,764024540,2875,2875,2875,2875,224
20240403,132200,763380540,2885,2885,2885,2885,3591
20240403,132100,753020505,2885,2890,2890,2885,1494
20240403,132000,748702850,2890,2880,2890,2875,9826
20240403,131900,720396510,2880,2870,2880,2870,2776
20240403,131800,712414235,2875,2865,2875,2865,3550
20240403,131700,702228635,2865,2865,2865,2865,1681
20240403,131600,697412570,2865,2865,2865,2860,160
20240403,131500,696954470,2860,2860,2860,2860,555
20240403,131400,695367170,2860,2860,2860,2860,0
20240403,131300,695367170,2860,2860,2860,2860,4
20240403,131200,695355730,2860,2860,2860,2860,0
20240403,131100,695355730,2860,2865,2865,2860,17
20240403,131000,695307030,2860,2860,2860,2860,14
20240403,130900,695266990,2865,2865,2865,2865,2
20240403,130800,695261260,2865,2865,2865,2865,0
20240403,130700,695261260,2865,2865,2865,2865,10
20240403,130600,695232610,2865,2860,2865,2860,19
20240403,130500,695178245,2860,2865,2865,2860,6
20240403,130400,695161060,2855,2865,2865,2855,405
20240403,130300,694000835,2865,2865,2865,2865,13
20240403,130200,693963590,2850,2850,2850,2850,20
20240403,130100,693906590,2855,2855,2855,2855,2325
20240403,130000,687268715,2860,2860,2860,2860,10
20240403,125900,687240115,2875,2875,2875,2875,0
20240403,125800,687240115,2875,2870,2875,2870,1003
20240403,125700,684357740,2870,2860,2870,2860,5949
20240403,125600,667308390,2860,2855,2860,2855,365
20240403,125500,666265100,2855,2860,2860,2855,229
20240403,125400,665611230,2860,2855,2860,2855,61
20240403,125300,665437025,2850,2860,2865,2850,793
20240403,125200,663169100,2855,2855,2855,2855,723
20240403,125100,661104935,2855,2850,2855,2850,4108
20240403,125000,649394945,2850,2850,2850,2850,0
20240403,124900,649394945,2850,2850,2850,2850,80
20240403,124800,649166945,2845,2845,2845,2845,0
20240403,124700,649166945,2845,2845,2845,2845,0
20240403,124600,649166945,2845,2845,2845,2845,1
20240403,124500,649164100,2850,2850,2850,2850,1
20240403,124400,649161250,2850,2850,2850,2850,1
20240403,124300,649158400,2840,2845,2845,2840,100
20240403,124200,648874385,2840,2840,2840,2840,0
20240403,124100,648874385,2840,2840,2840,2840,0
20240403,124000,648874385,2840,2855,2855,2840,6
20240403,123900,648857270,2855,2855,2855,2855,5
20240403,123800,648842995,2840,2840,2840,2840,0
20240403,123700,648842995,2840,2840,2840,2840,1
20240403,123600,648840155,2855,2855,2855,2855,2
20240403,123500,648834445,2840,2840,2840,2840,0
20240403,123400,648834445,2840,2840,2840,2840,1
20240403,123300,648831605,2860,2850,2860,2850,1251
20240403,123200,645259050,2845,2845,2845,2845,0
20240403,123100,645259050,2845,2845,2845,2845,0
20240403,123000,645259050,2845,2845,2845,2845,19
20240403,122900,645204995,2845,2845,2845,2845,11
20240403,122800,645173700,2850,2850,2850,2850,11
20240403,122700,645142350,2850,2850,2850,2850,0
20240403,122600,645142350,2850,2850,2850,2850,1
20240403,122500,645139500,2835,2835,2835,2835,0
20240403,122400,645139500,2835,2835,2835,2835,0
20240403,122300,645139500,2835,2845,2845,2835,100
20240403,122200,644855805,2855,2855,2855,2855,3
20240403,122100,644847240,2850,2850,2850,2850,81
20240403,122000,644616390,2845,2845,2845,2845,2501
20240403,121900,637501045,2850,2850,2850,2850,0
20240403,121800,637501045,2850,2850,2850,2850,119
20240403,121700,637161895,2850,2850,2850,2850,31
20240403,121600,637073545,2855,2855,2855,2855,40
20240403,121500,636959345,2850,2850,2850,2850,0
20240403,121400,636959345,2850,2850,2850,2850,0
20240403,121300,636959345,2850,2855,2855,2850,2015
20240403,121200,631216130,2855,2855,2855,2855,5
20240403,121100,631201855,2855,2855,2855,2855,35
20240403,121000,631101930,2865,2860,2865,2860,31
20240403,120900,631013265,2855,2855,2855,2855,2
20240403,120800,631007555,2865,2865,2865,2865,1
20240403,120700,631004690,2855,2855,2855,2855,0
20240403,120600,631004690,2855,2855,2855,2855,0
20240403,120500,631004690,2855,2855,2855,2855,16
20240403,120400,630959010,2860,2860,2860,2860,0
20240403,120300,630959010,2860,2860,2860,2860,1
20240403,120200,630956150,2860,2860,2860,2860,0
20240403,120100,630956150,2860,2860,2860,2860,100
20240403,120000,630670150,2855,2855,2855,2845,1389
20240403,115900,626710130,2855,2860,2860,2855,241
20240403,115800,626020955,2860,2860,2860,2860,6
20240403,115700,626003795,2865,2860,2865,2860,4749
20240403,115600,612411590,2860,2865,2865,2860,462
20240403,115500,611088495,2865,2870,2870,2865,18
20240403,115400,611036875,2865,2865,2870,2865,703
20240403,115300,609020190,2865,2870,2870,2865,2556
20240403,115200,601692775,2870,2875,2875,2870,1677
20240403,115100,596871485,2875,2875,2880,2860,5297
20240403,115000,581646080,2875,2850,2880,2850,15562
20240403,114900,537106100,2845,2855,2855,2845,16
20240403,114800,537060520,2855,2830,2855,2830,12094
20240403,114700,502673690,2830,2830,2830,2830,1
20240403,114600,502670860,2820,2820,2820,2820,0
20240403,114500,502670860,2820,2820,2820,2820,0
20240403,114400,502670860,2820,2820,2820,2820,0
20240403,114300,502670860,2820,2820,2820,2820,0
20240403,114200,502670860,2820,2820,2820,2820,0
20240403,114100,502670860,2820,2820,2820,2820,0
20240403,114000,502670860,2820,2815,2820,2815,1817
20240403,113900,497547185,2820,2820,2820,2820,0
20240403,113800,497547185,2820,2820,2820,2820,1
20240403,113700,497544365,2805,2805,2805,2805,0
20240403,113600,497544365,2805,2805,2805,2805,434
20240403,113500,496326995,2800,2800,2800,2800,1800
20240403,113400,491286995,2820,2820,2820,2820,1
20240403,113300,491284175,2800,2800,2800,2800,0
20240403,113200,491284175,2800,2800,2800,2800,800
20240403,113100,489044175,2800,2810,2810,2800,3167
20240403,113000,480161875,2810,2820,2820,2810,563
20240403,112900,478574715,2810,2810,2810,2810,80
20240403,112800,478349915,2810,2810,2810,2810,0
20240403,112700,478349915,2810,2820,2820,2810,10021
20240403,112600,450139520,2820,2820,2820,2820,20
20240403,112500,450083120,2820,2820,2820,2820,10
20240403,112400,450054920,2825,2825,2825,2825,0
20240403,112300,450054920,2825,2820,2825,2820,101
20240403,112200,449770095,2820,2825,2825,2820,376
20240403,112100,448709770,2825,2825,2825,2825,1
20240403,112000,448706945,2825,2830,2830,2825,638
20240403,111900,446904510,2825,2825,2825,2825,117
20240403,111800,446573985,2825,2825,2825,2825,0
20240403,111700,446573985,2825,2825,2825,2825,454
20240403,111600,445291435,2825,2825,2825,2825,5
20240403,111500,445277310,2825,2825,2825,2825,1
20240403,111400,445274485,2825,2815,2825,2815,108
20240403,111300,444970355,2825,2825,2825,2825,0
20240403,111200,444970355,2825,2825,2825,2825,2
20240403,111100,444964705,2825,2825,2825,2825,30
20240403,111000,444879955,2830,2830,2830,2830,1
20240403,110900,444877125,2815,2830,2830,2815,342
20240403,110800,443914030,2830,2830,2830,2830,100
20240403,110700,443631030,2830,2830,2830,2830,0
20240403,110600,443631030,2830,2830,2830,2830,100
20240403,110500,443348030,2815,2815,2815,2815,0
20240403,110400,443348030,2815,2815,2815,2815,588
20240403,110300,441692810,2835,2835,2835,2835,0
20240403,110200,441692810,2835,2835,2835,2835,0
20240403,110100,441692810,2835,2835,2835,2835,1
20240403,110000,441689975,2840,2840,2840,2840,0
20240403,105900,441689975,2840,2840,2840,2840,0
20240403,105800,441689975,2840,2840,2840,2840,101
20240403,105700,441403135,2815,2830,2830,2815,1250
20240403,105600,437878300,2830,2835,2840,2830,607
20240403,105500,436159945,2835,2835,2835,2835,325
20240403,105400,435238570,2835,2835,2835,2835,70
20240403,105300,435040120,2840,2830,2840,2830,48
20240403,105200,434904055,2840,2840,2840,2840,0
20240403,105100,434904055,2840,2840,2840,2830,131
20240403,105000,434532125,2830,2830,2830,2830,35
20240403,104900,434433075,2840,2840,2840,2840,0
20240403,104800,434433075,2840,2840,2840,2840,55
20240403,104700,434276875,2840,2840,2840,2840,128
20240403,104600,433913355,2840,2830,2840,2830,3
20240403,104500,433904850,2840,2830,2840,2830,111
20240403,104400,433590700,2830,2830,2830,2830,0
20240403,104300,433590700,2830,2840,2840,2830,4
20240403,104200,433579355,2835,2835,2835,2835,1
20240403,104100,433576520,2830,2825,2830,2825,40
20240403,104000,433463385,2825,2825,2825,2825,1
20240403,103900,433460560,2820,2820,2820,2820,0
20240403,103800,433460560,2820,2820,2820,2820,0
20240403,103700,433460560,2820,2830,2835,2820,3
20240403,103600,433452075,2815,2825,2825,2815,1577
20240403,103500,429007700,2825,2825,2825,2825,160
20240403,103400,428555700,2825,2825,2825,2825,6
20240403,103300,428538750,2825,2825,2825,2825,0
20240403,103200,428538750,2825,2825,2825,2825,0
20240403,103100,428538750,2825,2825,2825,2825,0
20240403,103000,428538750,2825,2825,2825,2825,1071
20240403,102900,425513175,2825,2825,2825,2825,16
20240403,102800,425467975,2820,2825,2825,2820,4527
20240403,102700,412699285,2820,2820,2820,2820,0
20240403,102600,412699285,2820,2835,2835,2820,1473
20240403,102500,408542365,2845,2845,2845,2845,59
20240403,102400,408374510,2840,2840,2840,2840,102
20240403,102300,408084830,2850,2845,2850,2845,4922
20240403,102200,394081735,2850,2845,2850,2845,194
20240403,102100,393529085,2850,2845,2850,2845,3500
20240403,102000,383558005,2830,2830,2830,2830,300
20240403,101900,382709005,2845,2845,2845,2845,151
20240403,101800,382279410,2845,2850,2850,2845,653
20240403,101700,380419160,2855,2825,2855,2825,3429
20240403,101600,370685785,2830,2830,2830,2830,2
20240403,101500,370680125,2800,2805,2820,2800,1001
20240403,101400,367874015,2830,2805,2830,2805,35
20240403,101300,367775815,2810,2810,2810,2810,1250
20240403,101200,364263315,2810,2810,2810,2810,3842
20240403,101100,353467295,2810,2810,2810,2810,0
20240403,101000,353467295,2810,2810,2810,2810,0
20240403,100900,353467295,2810,2810,2810,2810,1000
20240403,100800,350657295,2830,2830,2830,2830,0
20240403,100700,350657295,2830,2830,2830,2830,0
20240403,100600,350657295,2830,2830,2830,2830,3
20240403,100500,350648805,2810,2825,2825,2800,858
20240403,100400,348240870,2835,2830,2835,2830,210
20240403,100300,347645925,2830,2830,2830,2830,0
20240403,100200,347645925,2830,2830,2835,2830,307
20240403,100100,346776885,2830,2830,2830,2830,19
20240403,100000,346723115,2830,2830,2830,2830,0
20240403,095900,346723115,2830,2830,2830,2830,541
20240403,095800,345192085,2830,2830,2830,2820,202
20240403,095700,344620525,2830,2830,2830,2830,0
20240403,095600,344620525,2830,2820,2830,2820,251
20240403,095500,343912675,2830,2820,2830,2820,701
20240403,095400,341931545,2830,2830,2830,2830,837
20240403,095300,339562835,2830,2825,2830,2825,261
20240403,095200,338825505,2830,2830,2830,2830,0
20240403,095100,338825505,2830,2830,2830,2830,3
20240403,095000,338817015,2820,2820,2820,2820,501
20240403,094900,337404195,2820,2835,2835,2820,94
20240403,094800,337138215,2835,2820,2835,2820,298
20240403,094700,336297775,2820,2825,2835,2820,4126
20240403,094600,324654855,2830,2830,2830,2830,369
20240403,094500,323610585,2830,2845,2850,2830,1988
20240403,094400,317968785,2850,2850,2850,2850,200
20240403,094300,317398785,2855,2860,2860,2855,312
20240403,094200,316507965,2860,2830,2860,2830,19066
20240403,094100,262237000,2830,2830,2830,2830,49
20240403,094000,262098330,2845,2835,2845,2830,977
20240403,093900,259332375,2835,2840,2840,2835,548
20240403,093800,257777470,2845,2845,2845,2845,32
20240403,093700,257686430,2845,2850,2850,2840,2149
20240403,093600,251571810,2850,2855,2860,2850,2400
20240403,093500,244711930,2860,2825,2860,2825,6425
20240403,093400,226428745,2825,2825,2830,2825,56
20240403,093300,226270525,2825,2825,2830,2825,617
20240403,093200,224526440,2820,2805,2820,2805,906
20240403,093100,221973590,2805,2810,2820,2805,1251
20240403,093000,218453525,2810,2810,2810,2805,2046
20240403,092900,212706220,2805,2805,2805,2805,484
20240403,092800,211348600,2800,2800,2800,2800,50
20240403,092700,211208600,2795,2795,2795,2795,390
20240403,092600,210118550,2795,2795,2795,2795,208
20240403,092500,209537190,2785,2810,2810,2780,1208
20240403,092400,206169795,2800,2800,2810,2800,3767
20240403,092300,195617985,2800,2795,2800,2795,2677
20240403,092200,188122440,2795,2790,2795,2790,204
20240403,092100,187552815,2800,2800,2800,2800,2004
20240403,092000,181941615,2800,2795,2800,2795,3623
20240403,091900,171800330,2800,2795,2800,2795,613
20240403,091800,170083990,2800,2800,2800,2800,0
20240403,091700,170083990,2800,2800,2800,2800,0
20240403,091600,170083990,2800,2770,2800,2770,1174
20240403,091500,166816640,2780,2765,2785,2765,760
20240403,091400,164706190,2790,2795,2795,2770,690
20240403,091300,162787970,2795,2800,2800,2790,458
20240403,091200,161510100,2810,2800,2810,2795,499
20240403,091100,160114150,2800,2800,2810,2800,5612
20240403,091000,144390785,2805,2805,2815,2805,221
20240403,090900,143770405,2805,2795,2805,2795,3493
20240403,090800,133977770,2795,2765,2795,2765,12907
20240403,090700,97986775,2770,2770,2770,2770,72
20240403,090600,97787335,2790,2770,2790,2770,1538
20240403,090500,93523915,2765,2765,2765,2755,2328
20240403,090400,87098665,2765,2760,2765,2760,3856
20240403,090300,76455340,2760,2760,2760,2755,2273
20240403,090200,70182360,2755,2755,2755,2755,2015
20240403,090100,64631035,2760,2760,2760,2760,301
20240403,090000,63800275,2760,2760,2780,2760,23115