stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,213100,411079910,2815,2815,2815,2815,2916
20240404,213000,411079910,2815,2815,2815,2815,0
20240404,212900,411079910,2815,2815,2815,2815,0
20240404,212800,411079910,2815,2815,2815,2815,0
20240404,212700,411079910,2815,2815,2815,2815,0
20240404,212600,411079910,2815,2815,2815,2815,0
20240404,212500,411079910,2815,2815,2815,2815,0
20240404,212400,411079910,2815,2815,2815,2815,0
20240404,212300,411079910,2815,2815,2815,2815,0
20240404,212200,411079910,2815,2815,2815,2815,0
20240404,212100,411079910,2815,2815,2815,2815,0
20240404,212000,411079910,2815,2815,2815,2815,0
20240404,211900,411079910,2815,2815,2815,2815,0
20240404,211800,411079910,2815,2815,2815,2815,0
20240404,211700,411079910,2815,2815,2815,2815,0
20240404,211600,411079910,2815,2815,2815,2815,0
20240404,211500,411079910,2815,2815,2815,2815,0
20240404,211400,411079910,2815,2815,2815,2815,0
20240404,211300,411079910,2815,2815,2815,2815,0
20240404,211200,411079910,2815,2815,2815,2815,0
20240404,211100,411079910,2815,2815,2815,2815,0
20240404,211000,411079910,2815,2815,2815,2815,0
20240404,210900,411079910,2815,2815,2815,2815,0
20240404,210800,411079910,2815,2815,2815,2815,0
20240404,210700,411079910,2815,2815,2815,2815,0
20240404,210600,411079910,2815,2815,2815,2815,0
20240404,210500,411079910,2815,2815,2815,2815,0
20240404,210400,411079910,2815,2815,2815,2815,0
20240404,210300,411079910,2815,2815,2815,2815,0
20240404,210200,411079910,2815,2815,2815,2815,0
20240404,210100,411079910,2815,2815,2815,2815,2916
20240404,210000,411079910,2815,2815,2815,2815,0
20240404,205900,411079910,2815,2815,2815,2815,0
20240404,205800,411079910,2815,2815,2815,2815,0
20240404,205700,411079910,2815,2815,2815,2815,0
20240404,205600,411079910,2815,2815,2815,2815,0
20240404,205500,411079910,2815,2815,2815,2815,0
20240404,205400,411079910,2815,2815,2815,2815,0
20240404,205300,411079910,2815,2815,2815,2815,0
20240404,205200,411079910,2815,2815,2815,2815,0
20240404,205100,411079910,2815,2815,2815,2815,0
20240404,205000,411079910,2815,2815,2815,2815,0
20240404,204900,411079910,2815,2815,2815,2815,0
20240404,204800,411079910,2815,2815,2815,2815,0
20240404,204700,411079910,2815,2815,2815,2815,0
20240404,204600,411079910,2815,2815,2815,2815,0
20240404,204500,411079910,2815,2815,2815,2815,0
20240404,204400,411079910,2815,2815,2815,2815,0
20240404,204300,411079910,2815,2815,2815,2815,0
20240404,204200,411079910,2815,2815,2815,2815,0
20240404,204100,411079910,2815,2815,2815,2815,0
20240404,204000,411079910,2815,2815,2815,2815,0
20240404,203900,411079910,2815,2815,2815,2815,0
20240404,203800,411079910,2815,2815,2815,2815,0
20240404,203700,411079910,2815,2815,2815,2815,0
20240404,203600,411079910,2815,2815,2815,2815,0
20240404,203500,411079910,2815,2815,2815,2815,0
20240404,203400,411079910,2815,2815,2815,2815,0
20240404,203300,411079910,2815,2815,2815,2815,0
20240404,203200,411079910,2815,2815,2815,2815,0
20240404,203100,411079910,2815,2815,2815,2815,2916
20240404,203000,411079910,2815,2815,2815,2815,0
20240404,202900,411079910,2815,2815,2815,2815,0
20240404,202800,411079910,2815,2815,2815,2815,0
20240404,202700,411079910,2815,2815,2815,2815,0
20240404,202600,411079910,2815,2815,2815,2815,0
20240404,202500,411079910,2815,2815,2815,2815,0
20240404,202400,411079910,2815,2815,2815,2815,0
20240404,202300,411079910,2815,2815,2815,2815,0
20240404,202200,411079910,2815,2815,2815,2815,0
20240404,202100,411079910,2815,2815,2815,2815,0
20240404,202000,411079910,2815,2815,2815,2815,0
20240404,201900,411079910,2815,2815,2815,2815,0
20240404,201800,411079910,2815,2815,2815,2815,0
20240404,201700,411079910,2815,2815,2815,2815,0
20240404,201600,411079910,2815,2815,2815,2815,0
20240404,201500,411079910,2815,2815,2815,2815,0
20240404,201400,411079910,2815,2815,2815,2815,0
20240404,201300,411079910,2815,2815,2815,2815,0
20240404,201200,411079910,2815,2815,2815,2815,0
20240404,201100,411079910,2815,2815,2815,2815,0
20240404,201000,411079910,2815,2815,2815,2815,0
20240404,200900,411079910,2815,2815,2815,2815,0
20240404,200800,411079910,2815,2815,2815,2815,0
20240404,200700,411079910,2815,2815,2815,2815,0
20240404,200600,411079910,2815,2815,2815,2815,0
20240404,200500,411079910,2815,2815,2815,2815,0
20240404,200400,411079910,2815,2815,2815,2815,0
20240404,200300,411079910,2815,2815,2815,2815,0
20240404,200200,411079910,2815,2815,2815,2815,0
20240404,200100,411079910,2815,2815,2815,2815,2916
20240404,200000,411079910,2815,2815,2815,2815,0
20240404,195900,411079910,2815,2815,2815,2815,0
20240404,195800,411079910,2815,2815,2815,2815,0
20240404,195700,411079910,2815,2815,2815,2815,0
20240404,195600,411079910,2815,2815,2815,2815,0
20240404,195500,411079910,2815,2815,2815,2815,0
20240404,195400,411079910,2815,2815,2815,2815,0
20240404,195300,411079910,2815,2815,2815,2815,0
20240404,195200,411079910,2815,2815,2815,2815,0
20240404,195100,411079910,2815,2815,2815,2815,0
20240404,195000,411079910,2815,2815,2815,2815,0
20240404,194900,411079910,2815,2815,2815,2815,0
20240404,194800,411079910,2815,2815,2815,2815,0
20240404,194700,411079910,2815,2815,2815,2815,0
20240404,194600,411079910,2815,2815,2815,2815,0
20240404,194500,411079910,2815,2815,2815,2815,0
20240404,194400,411079910,2815,2815,2815,2815,0
20240404,194300,411079910,2815,2815,2815,2815,0
20240404,194200,411079910,2815,2815,2815,2815,0
20240404,194100,411079910,2815,2815,2815,2815,0
20240404,194000,411079910,2815,2815,2815,2815,0
20240404,193900,411079910,2815,2815,2815,2815,0
20240404,193800,411079910,2815,2815,2815,2815,0
20240404,193700,411079910,2815,2815,2815,2815,0
20240404,193600,411079910,2815,2815,2815,2815,0
20240404,193500,411079910,2815,2815,2815,2815,0
20240404,193400,411079910,2815,2815,2815,2815,0
20240404,193300,411079910,2815,2815,2815,2815,0
20240404,193200,411079910,2815,2815,2815,2815,0
20240404,193100,411079910,2815,2815,2815,2815,2916
20240404,193000,411079910,2815,2815,2815,2815,0
20240404,192900,411079910,2815,2815,2815,2815,0
20240404,192800,411079910,2815,2815,2815,2815,0
20240404,192700,411079910,2815,2815,2815,2815,0
20240404,192600,411079910,2815,2815,2815,2815,0
20240404,192500,411079910,2815,2815,2815,2815,0
20240404,192400,411079910,2815,2815,2815,2815,0
20240404,192300,411079910,2815,2815,2815,2815,0
20240404,192200,411079910,2815,2815,2815,2815,0
20240404,192100,411079910,2815,2815,2815,2815,0
20240404,192000,411079910,2815,2815,2815,2815,0
20240404,191900,411079910,2815,2815,2815,2815,0
20240404,191800,411079910,2815,2815,2815,2815,0
20240404,191700,411079910,2815,2815,2815,2815,0
20240404,191600,411079910,2815,2815,2815,2815,0
20240404,191500,411079910,2815,2815,2815,2815,0
20240404,191400,411079910,2815,2815,2815,2815,0
20240404,191300,411079910,2815,2815,2815,2815,0
20240404,191200,411079910,2815,2815,2815,2815,0
20240404,191100,411079910,2815,2815,2815,2815,0
20240404,191000,411079910,2815,2815,2815,2815,0
20240404,190900,411079910,2815,2815,2815,2815,0
20240404,190800,411079910,2815,2815,2815,2815,0
20240404,190700,411079910,2815,2815,2815,2815,0
20240404,190600,411079910,2815,2815,2815,2815,0
20240404,190500,411079910,2815,2815,2815,2815,0
20240404,190400,411079910,2815,2815,2815,2815,0
20240404,190300,411079910,2815,2815,2815,2815,0
20240404,190200,411079910,2815,2815,2815,2815,0
20240404,190100,411079910,2815,2815,2815,2815,2916
20240404,190000,411079910,2815,2815,2815,2815,0
20240404,185900,411079910,2815,2815,2815,2815,0
20240404,185800,411079910,2815,2815,2815,2815,0
20240404,185700,411079910,2815,2815,2815,2815,0
20240404,185600,411079910,2815,2815,2815,2815,0
20240404,185500,411079910,2815,2815,2815,2815,0
20240404,185400,411079910,2815,2815,2815,2815,0
20240404,185300,411079910,2815,2815,2815,2815,0
20240404,185200,411079910,2815,2815,2815,2815,0
20240404,185100,411079910,2815,2815,2815,2815,0
20240404,185000,411079910,2815,2815,2815,2815,0
20240404,184900,411079910,2815,2815,2815,2815,0
20240404,184800,411079910,2815,2815,2815,2815,0
20240404,184700,411079910,2815,2815,2815,2815,0
20240404,184600,411079910,2815,2815,2815,2815,0
20240404,184500,411079910,2815,2815,2815,2815,0
20240404,184400,411079910,2815,2815,2815,2815,0
20240404,184300,411079910,2815,2815,2815,2815,0
20240404,184200,411079910,2815,2815,2815,2815,0
20240404,184100,411079910,2815,2815,2815,2815,0
20240404,184000,411079910,2815,2815,2815,2815,0
20240404,183900,411079910,2815,2815,2815,2815,0
20240404,183800,411079910,2815,2815,2815,2815,0
20240404,183700,411079910,2815,2815,2815,2815,0
20240404,183600,411079910,2815,2815,2815,2815,0
20240404,183500,411079910,2815,2815,2815,2815,0
20240404,183400,411079910,2815,2815,2815,2815,0
20240404,183300,411079910,2815,2815,2815,2815,0
20240404,183200,411079910,2815,2815,2815,2815,0
20240404,183100,411079910,2815,2815,2815,2815,2916
20240404,183000,411079910,2815,2815,2815,2815,0
20240404,182900,411079910,2815,2815,2815,2815,0
20240404,182800,411079910,2815,2815,2815,2815,0
20240404,182700,411079910,2815,2815,2815,2815,0
20240404,182600,411079910,2815,2815,2815,2815,0
20240404,182500,411079910,2815,2815,2815,2815,0
20240404,182400,411079910,2815,2815,2815,2815,0
20240404,182300,411079910,2815,2815,2815,2815,0
20240404,182200,411079910,2815,2815,2815,2815,0
20240404,182100,411079910,2815,2815,2815,2815,0
20240404,182000,411079910,2815,2815,2815,2815,0
20240404,181900,411079910,2815,2815,2815,2815,0
20240404,181800,411079910,2815,2815,2815,2815,0
20240404,181700,411079910,2815,2815,2815,2815,0
20240404,181600,411079910,2815,2815,2815,2815,0
20240404,181500,411079910,2815,2815,2815,2815,0
20240404,181400,411079910,2815,2815,2815,2815,0
20240404,181300,411079910,2815,2815,2815,2815,0
20240404,181200,411079910,2815,2815,2815,2815,0
20240404,181100,411079910,2815,2815,2815,2815,0
20240404,181000,411079910,2815,2815,2815,2815,0
20240404,180900,411079910,2815,2815,2815,2815,0
20240404,180800,411079910,2815,2815,2815,2815,0
20240404,180700,411079910,2815,2815,2815,2815,0
20240404,180600,411079910,2815,2815,2815,2815,0
20240404,180500,411079910,2815,2815,2815,2815,0
20240404,180400,411079910,2815,2815,2815,2815,0
20240404,180300,411079910,2815,2815,2815,2815,0
20240404,180200,411079910,2815,2815,2815,2815,0
20240404,180100,411079910,2815,2815,2815,2815,2916
20240404,180000,411079910,2815,2815,2815,2815,0
20240404,175900,411079910,2815,2815,2815,2815,0
20240404,175800,411079910,2815,2815,2815,2815,0
20240404,175700,411079910,2815,2815,2815,2815,0
20240404,175600,411079910,2815,2815,2815,2815,0
20240404,175500,411079910,2815,2815,2815,2815,0
20240404,175400,411079910,2815,2815,2815,2815,0
20240404,175300,411079910,2815,2815,2815,2815,0
20240404,175200,411079910,2815,2815,2815,2815,0
20240404,175100,411079910,2815,2815,2815,2815,0
20240404,175000,411079910,2815,2815,2815,2815,0
20240404,174900,411079910,2815,2815,2815,2815,0
20240404,174800,411079910,2815,2815,2815,2815,0
20240404,174700,411079910,2815,2815,2815,2815,0
20240404,174600,411079910,2815,2815,2815,2815,0
20240404,174500,411079910,2815,2815,2815,2815,0
20240404,174400,411079910,2815,2815,2815,2815,0
20240404,174300,411079910,2815,2815,2815,2815,0
20240404,174200,411079910,2815,2815,2815,2815,0
20240404,174100,411079910,2815,2815,2815,2815,0
20240404,174000,411079910,2815,2815,2815,2815,0
20240404,173900,411079910,2815,2815,2815,2815,0
20240404,173800,411079910,2815,2815,2815,2815,0
20240404,173700,411079910,2815,2815,2815,2815,0
20240404,173600,411079910,2815,2815,2815,2815,0
20240404,173500,411079910,2815,2815,2815,2815,0
20240404,173400,411079910,2815,2815,2815,2815,0
20240404,173300,411079910,2815,2815,2815,2815,0
20240404,173200,411079910,2815,2815,2815,2815,0
20240404,173100,411079910,2815,2815,2815,2815,2916
20240404,173000,411079910,2815,2815,2815,2815,0
20240404,172900,411079910,2815,2815,2815,2815,0
20240404,172800,411079910,2815,2815,2815,2815,0
20240404,172700,411079910,2815,2815,2815,2815,0
20240404,172600,411079910,2815,2815,2815,2815,0
20240404,172500,411079910,2815,2815,2815,2815,0
20240404,172400,411079910,2815,2815,2815,2815,0
20240404,172300,411079910,2815,2815,2815,2815,0
20240404,172200,411079910,2815,2815,2815,2815,0
20240404,172100,411079910,2815,2815,2815,2815,0
20240404,172000,411079910,2815,2815,2815,2815,0
20240404,171900,411079910,2815,2815,2815,2815,0
20240404,171800,411079910,2815,2815,2815,2815,0
20240404,171700,411079910,2815,2815,2815,2815,0
20240404,171600,411079910,2815,2815,2815,2815,0
20240404,171500,411079910,2815,2815,2815,2815,0
20240404,171400,411079910,2815,2815,2815,2815,0
20240404,171300,411079910,2815,2815,2815,2815,0
20240404,171200,411079910,2815,2815,2815,2815,0
20240404,171100,411079910,2815,2815,2815,2815,0
20240404,171000,411079910,2815,2815,2815,2815,0
20240404,170900,411079910,2815,2815,2815,2815,0
20240404,170800,411079910,2815,2815,2815,2815,0
20240404,170700,411079910,2815,2815,2815,2815,0
20240404,170600,411079910,2815,2815,2815,2815,0
20240404,170500,411079910,2815,2815,2815,2815,0
20240404,170400,411079910,2815,2815,2815,2815,0
20240404,170300,411079910,2815,2815,2815,2815,0
20240404,170200,411079910,2815,2815,2815,2815,0
20240404,170100,411079910,2815,2815,2815,2815,2916
20240404,170000,411079910,2815,2815,2815,2815,0
20240404,165900,411079910,2815,2815,2815,2815,0
20240404,165800,411079910,2815,2815,2815,2815,0
20240404,165700,411079910,2815,2815,2815,2815,0
20240404,165600,411079910,2815,2815,2815,2815,0
20240404,165500,411079910,2815,2815,2815,2815,0
20240404,165400,411079910,2815,2815,2815,2815,0
20240404,165300,411079910,2815,2815,2815,2815,0
20240404,165200,411079910,2815,2815,2815,2815,0
20240404,165100,411079910,2815,2815,2815,2815,0
20240404,165000,411079910,2815,2815,2815,2815,0
20240404,164900,411079910,2815,2815,2815,2815,0
20240404,164800,411079910,2815,2815,2815,2815,0
20240404,164700,411079910,2815,2815,2815,2815,0
20240404,164600,411079910,2815,2815,2815,2815,0
20240404,164500,411079910,2815,2815,2815,2815,0
20240404,164400,411079910,2815,2815,2815,2815,0
20240404,164300,411079910,2815,2815,2815,2815,0
20240404,164200,411079910,2815,2815,2815,2815,0
20240404,164100,411079910,2815,2815,2815,2815,0
20240404,164000,411079910,2815,2815,2815,2815,0
20240404,163900,411079910,2815,2815,2815,2815,0
20240404,163800,411079910,2815,2815,2815,2815,0
20240404,163700,411079910,2815,2815,2815,2815,0
20240404,163600,411079910,2815,2815,2815,2815,0
20240404,163500,411079910,2815,2815,2815,2815,0
20240404,163400,411079910,2815,2815,2815,2815,0
20240404,163300,411079910,2815,2815,2815,2815,0
20240404,163200,411079910,2815,2815,2815,2815,0
20240404,163100,411079910,2815,2815,2815,2815,2916
20240404,163000,411079910,2815,2815,2815,2815,0
20240404,162900,411079910,2815,2815,2815,2815,0
20240404,162800,411079910,2815,2815,2815,2815,0
20240404,162700,411079910,2815,2815,2815,2815,0
20240404,162600,411079910,2815,2815,2815,2815,0
20240404,162500,411079910,2815,2815,2815,2815,0
20240404,162400,411079910,2815,2815,2815,2815,0
20240404,162300,411079910,2815,2815,2815,2815,0
20240404,162200,411079910,2815,2815,2815,2815,0
20240404,162100,411079910,2815,2815,2815,2815,0
20240404,162000,411079910,2815,2815,2815,2815,0
20240404,161900,411079910,2815,2815,2815,2815,0
20240404,161800,411079910,2815,2815,2815,2815,0
20240404,161700,411079910,2815,2815,2815,2815,0
20240404,161600,411079910,2815,2815,2815,2815,0
20240404,161500,411079910,2815,2815,2815,2815,0
20240404,161400,411079910,2815,2815,2815,2815,0
20240404,161300,411079910,2815,2815,2815,2815,0
20240404,161200,411079910,2815,2815,2815,2815,0
20240404,161100,411079910,2815,2815,2815,2815,0
20240404,161000,411079910,2815,2815,2815,2815,0
20240404,160900,411079910,2815,2815,2815,2815,0
20240404,160800,411079910,2815,2815,2815,2815,0
20240404,160700,411079910,2815,2815,2815,2815,0
20240404,160600,411079910,2815,2815,2815,2815,0
20240404,160500,411079910,2815,2815,2815,2815,0
20240404,160400,411079910,2815,2815,2815,2815,0
20240404,160300,411079910,2815,2815,2815,2815,0
20240404,160200,411079910,2815,2815,2815,2815,0
20240404,160100,411079910,2815,2815,2815,2815,2916
20240404,160000,411079910,2815,2815,2815,2815,0
20240404,155900,411079910,2815,2815,2815,2815,0
20240404,155800,411079910,2815,2815,2815,2815,0
20240404,155700,411079910,2815,2815,2815,2815,0
20240404,155600,411079910,2815,2815,2815,2815,0
20240404,155500,411079910,2815,2815,2815,2815,0
20240404,155400,411079910,2815,2815,2815,2815,0
20240404,155300,411079910,2815,2815,2815,2815,0
20240404,155200,411079910,2815,2815,2815,2815,0
20240404,155100,411079910,2815,2815,2815,2815,0
20240404,155000,411079910,2815,2815,2815,2815,0
20240404,154900,411079910,2815,2815,2815,2815,0
20240404,154800,411079910,2815,2815,2815,2815,0
20240404,154700,411079910,2815,2815,2815,2815,0
20240404,154600,411079910,2815,2815,2815,2815,0
20240404,154500,411079910,2815,2815,2815,2815,0
20240404,154400,411079910,2815,2815,2815,2815,0
20240404,154300,411079910,2815,2815,2815,2815,0
20240404,154200,411079910,2815,2815,2815,2815,0
20240404,154100,411079910,2815,2815,2815,2815,0
20240404,154000,411079910,2815,2815,2815,2815,0
20240404,153900,411079910,2815,2815,2815,2815,0
20240404,153800,411079910,2815,2815,2815,2815,0
20240404,153700,411079910,2815,2815,2815,2815,0
20240404,153600,411079910,2815,2815,2815,2815,0
20240404,153500,411079910,2815,2815,2815,2815,0
20240404,153400,411079910,2815,2815,2815,2815,0
20240404,153300,411079910,2815,2815,2815,2815,0
20240404,153200,411079910,2815,2815,2815,2815,0
20240404,153100,411079910,2815,2815,2815,2815,2916
20240404,153000,411079910,2815,2815,2815,2815,2916
20240404,152900,402871370,2820,2820,2820,2820,0
20240404,152800,402871370,2820,2820,2820,2820,0
20240404,152700,402871370,2820,2820,2820,2820,0
20240404,152600,402871370,2820,2820,2820,2820,0
20240404,152500,402871370,2820,2820,2820,2820,0
20240404,152400,402871370,2820,2820,2820,2820,0
20240404,152300,402871370,2820,2820,2820,2820,0
20240404,152200,402871370,2820,2820,2820,2820,0
20240404,152100,402871370,2820,2820,2820,2820,0
20240404,152000,402871370,2820,2820,2820,2820,0
20240404,151900,402871370,2820,2820,2820,2820,76
20240404,151800,402657050,2815,2815,2815,2815,0
20240404,151700,402657050,2815,2815,2815,2815,0
20240404,151600,402657050,2815,2815,2815,2815,0
20240404,151500,402657050,2815,2815,2815,2815,101
20240404,151400,402372735,2815,2815,2815,2815,0
20240404,151300,402372735,2815,2815,2815,2815,90
20240404,151200,402119385,2815,2815,2815,2815,1100
20240404,151100,399022885,2820,2820,2820,2820,0
20240404,151000,399022885,2820,2820,2820,2820,100
20240404,150900,398740885,2815,2815,2815,2815,209
20240404,150800,398152550,2810,2815,2815,2810,297
20240404,150700,397316520,2815,2815,2815,2815,0
20240404,150600,397316520,2815,2815,2815,2815,78
20240404,150500,397096950,2815,2815,2815,2815,0
20240404,150400,397096950,2815,2815,2815,2815,921
20240404,150300,394504335,2815,2815,2815,2815,62
20240404,150200,394329805,2820,2820,2820,2820,0
20240404,150100,394329805,2820,2820,2820,2820,0
20240404,150000,394329805,2820,2820,2820,2820,133
20240404,145900,393954745,2820,2820,2820,2820,2000
20240404,145800,388314745,2825,2825,2825,2825,0
20240404,145700,388314745,2825,2825,2825,2825,0
20240404,145600,388314745,2825,2825,2825,2825,0
20240404,145500,388314745,2825,2825,2825,2825,0
20240404,145400,388314745,2825,2825,2825,2825,0
20240404,145300,388314745,2825,2825,2825,2825,0
20240404,145200,388314745,2825,2825,2825,2825,0
20240404,145100,388314745,2825,2825,2825,2825,0
20240404,145000,388314745,2825,2825,2825,2825,0
20240404,144900,388314745,2825,2825,2825,2825,0
20240404,144800,388314745,2825,2825,2825,2825,1
20240404,144700,388311920,2825,2825,2825,2825,0
20240404,144600,388311920,2825,2825,2825,2825,0
20240404,144500,388311920,2825,2825,2825,2825,0
20240404,144400,388311920,2825,2825,2825,2825,0
20240404,144300,388311920,2825,2815,2825,2815,96
20240404,144200,388041640,2815,2820,2820,2815,459
20240404,144100,386748550,2825,2825,2825,2825,0
20240404,144000,386748550,2825,2825,2825,2825,0
20240404,143900,386748550,2825,2825,2825,2825,0
20240404,143800,386748550,2825,2825,2825,2825,0
20240404,143700,386748550,2825,2825,2825,2825,11
20240404,143600,386717475,2825,2825,2825,2825,0
20240404,143500,386717475,2825,2825,2825,2825,0
20240404,143400,386717475,2825,2825,2825,2825,0
20240404,143300,386717475,2825,2825,2825,2825,500
20240404,143200,385304975,2825,2820,2825,2820,4000
20240404,143100,374008975,2815,2815,2815,2815,0
20240404,143000,374008975,2815,2815,2815,2815,0
20240404,142900,374008975,2815,2815,2815,2815,0
20240404,142800,374008975,2815,2815,2815,2815,50
20240404,142700,373868225,2810,2810,2810,2810,600
20240404,142600,372182225,2815,2815,2815,2815,0
20240404,142500,372182225,2815,2810,2815,2810,400
20240404,142400,371057225,2815,2815,2815,2815,0
20240404,142300,371057225,2815,2815,2815,2815,14
20240404,142200,371017815,2815,2815,2815,2815,0
20240404,142100,371017815,2815,2815,2815,2815,1
20240404,142000,371015000,2815,2815,2815,2815,1
20240404,141900,371012185,2815,2815,2815,2815,2419
20240404,141800,364202700,2820,2820,2820,2820,2
20240404,141700,364197060,2820,2820,2820,2820,0
20240404,141600,364197060,2820,2820,2820,2820,0
20240404,141500,364197060,2820,2820,2820,2820,0
20240404,141400,364197060,2820,2820,2820,2820,0
20240404,141300,364197060,2820,2820,2820,2820,1000
20240404,141200,361377060,2820,2820,2820,2820,22
20240404,141100,361315020,2825,2820,2825,2820,110
20240404,141000,361004770,2820,2820,2820,2820,0
20240404,140900,361004770,2820,2820,2820,2820,1
20240404,140800,361001950,2825,2825,2825,2825,0
20240404,140700,361001950,2825,2825,2825,2825,116
20240404,140600,360674250,2820,2820,2820,2820,284
20240404,140500,359873370,2820,2820,2820,2820,0
20240404,140400,359873370,2820,2820,2820,2820,3457
20240404,140300,350124630,2825,2825,2825,2825,0
20240404,140200,350124630,2825,2825,2825,2825,0
20240404,140100,350124630,2825,2825,2825,2825,100
20240404,140000,349842130,2825,2825,2825,2825,0
20240404,135900,349842130,2825,2825,2825,2825,100
20240404,135800,349559630,2825,2825,2825,2825,170
20240404,135700,349079380,2825,2825,2825,2825,0
20240404,135600,349079380,2825,2825,2825,2825,78
20240404,135500,348859030,2825,2820,2825,2820,184
20240404,135400,348340130,2820,2820,2820,2820,20
20240404,135300,348283730,2820,2820,2820,2820,100
20240404,135200,348001730,2820,2820,2820,2820,51
20240404,135100,347857910,2825,2820,2825,2820,100
20240404,135000,347575455,2825,2825,2825,2820,35
20240404,134900,347476595,2825,2825,2825,2825,62
20240404,134800,347301445,2825,2825,2825,2825,0
20240404,134700,347301445,2825,2825,2825,2820,725
20240404,134600,345256915,2825,2820,2825,2820,18
20240404,134500,345206120,2820,2825,2825,2820,14
20240404,134400,345166630,2820,2820,2820,2820,0
20240404,134300,345166630,2820,2820,2820,2820,1
20240404,134200,345163810,2815,2815,2815,2815,500
20240404,134100,343756310,2815,2815,2815,2815,0
20240404,134000,343756310,2815,2815,2815,2815,0
20240404,133900,343756310,2815,2815,2815,2815,130
20240404,133800,343390360,2815,2815,2815,2815,0
20240404,133700,343390360,2815,2815,2815,2815,0
20240404,133600,343390360,2815,2815,2815,2815,0
20240404,133500,343390360,2815,2815,2815,2815,0
20240404,133400,343390360,2815,2815,2815,2815,0
20240404,133300,343390360,2815,2815,2815,2815,0
20240404,133200,343390360,2815,2820,2820,2815,4725
20240404,133100,330087825,2825,2825,2825,2825,15
20240404,133000,330045450,2820,2820,2820,2820,0
20240404,132900,330045450,2820,2820,2820,2820,3
20240404,132800,330036990,2825,2825,2825,2820,111
20240404,132700,329723495,2825,2825,2825,2825,37
20240404,132600,329618970,2820,2820,2820,2820,0
20240404,132500,329618970,2820,2820,2820,2820,0
20240404,132400,329618970,2820,2820,2820,2820,0
20240404,132300,329618970,2820,2820,2820,2820,0
20240404,132200,329618970,2820,2820,2820,2820,500
20240404,132100,328208970,2815,2815,2815,2815,750
20240404,132000,326097720,2815,2815,2815,2815,0
20240404,131900,326097720,2815,2815,2815,2815,300
20240404,131800,325253220,2815,2815,2815,2815,600
20240404,131700,323564220,2815,2815,2815,2815,0
20240404,131600,323564220,2815,2815,2815,2815,500
20240404,131500,322156720,2820,2820,2820,2820,0
20240404,131400,322156720,2820,2820,2820,2820,0
20240404,131300,322156720,2820,2815,2820,2815,400
20240404,131200,321029720,2815,2815,2815,2815,238
20240404,131100,320359750,2815,2815,2815,2815,0
20240404,131000,320359750,2815,2815,2815,2815,10
20240404,130900,320331600,2815,2815,2815,2815,0
20240404,130800,320331600,2815,2815,2815,2815,0
20240404,130700,320331600,2815,2815,2815,2815,0
20240404,130600,320331600,2815,2815,2815,2815,0
20240404,130500,320331600,2815,2820,2820,2815,1805
20240404,130400,315248775,2825,2825,2825,2825,0
20240404,130300,315248775,2825,2825,2825,2825,0
20240404,130200,315248775,2825,2825,2825,2825,0
20240404,130100,315248775,2825,2825,2825,2825,5
20240404,130000,315234650,2825,2825,2825,2825,5
20240404,125900,315220525,2820,2820,2820,2820,0
20240404,125800,315220525,2820,2820,2825,2820,16
20240404,125700,315175395,2820,2820,2820,2820,40
20240404,125600,315062595,2820,2820,2820,2820,0
20240404,125500,315062595,2820,2820,2820,2820,50
20240404,125400,314921595,2820,2820,2820,2820,3
20240404,125300,314913135,2815,2815,2815,2815,0
20240404,125200,314913135,2815,2820,2820,2815,2385
20240404,125100,308195465,2825,2825,2825,2825,0
20240404,125000,308195465,2825,2825,2825,2825,0
20240404,124900,308195465,2825,2825,2825,2825,0
20240404,124800,308195465,2825,2825,2825,2825,0
20240404,124700,308195465,2825,2825,2825,2825,1
20240404,124600,308192640,2825,2825,2825,2825,0
20240404,124500,308192640,2825,2825,2825,2825,0
20240404,124400,308192640,2825,2820,2825,2820,469
20240404,124300,306869060,2820,2825,2825,2820,1825
20240404,124200,301720575,2825,2825,2825,2825,100
20240404,124100,301438075,2825,2825,2825,2825,1
20240404,124000,301435250,2840,2840,2840,2840,1
20240404,123900,301432410,2825,2825,2825,2825,0
20240404,123800,301432410,2825,2825,2825,2825,0
20240404,123700,301432410,2825,2825,2825,2825,0
20240404,123600,301432410,2825,2825,2825,2825,300
20240404,123500,300584910,2825,2825,2825,2825,1000
20240404,123400,297759910,2825,2825,2825,2825,0
20240404,123300,297759910,2825,2825,2825,2825,0
20240404,123200,297759910,2825,2825,2825,2825,1
20240404,123100,297757085,2830,2830,2830,2830,0
20240404,123000,297757085,2830,2830,2830,2830,0
20240404,122900,297757085,2830,2830,2830,2830,231
20240404,122800,297103355,2830,2830,2830,2830,0
20240404,122700,297103355,2830,2830,2830,2830,0
20240404,122600,297103355,2830,2830,2830,2830,855
20240404,122500,294683705,2830,2830,2830,2830,0
20240404,122400,294683705,2830,2830,2830,2830,146
20240404,122300,294270525,2830,2830,2830,2830,0
20240404,122200,294270525,2830,2830,2830,2830,4
20240404,122100,294259205,2825,2825,2825,2825,0
20240404,122000,294259205,2825,2825,2825,2825,0
20240404,121900,294259205,2825,2825,2825,2825,10
20240404,121800,294230955,2825,2825,2825,2825,0
20240404,121700,294230955,2825,2825,2825,2825,0
20240404,121600,294230955,2825,2825,2825,2825,6
20240404,121500,294214005,2820,2820,2820,2820,0
20240404,121400,294214005,2820,2825,2825,2820,3001
20240404,121300,285745965,2830,2830,2830,2830,495
20240404,121200,284345115,2830,2830,2830,2830,0
20240404,121100,284345115,2830,2830,2830,2830,286
20240404,121000,283535735,2840,2840,2840,2840,0
20240404,120900,283535735,2840,2840,2840,2840,0
20240404,120800,283535735,2840,2840,2840,2840,0
20240404,120700,283535735,2840,2840,2840,2840,0
20240404,120600,283535735,2840,2840,2840,2840,50
20240404,120500,283393735,2840,2840,2840,2830,166
20240404,120400,282922815,2840,2840,2840,2840,100
20240404,120300,282638815,2845,2845,2845,2845,100
20240404,120200,282354315,2840,2830,2840,2830,2131
20240404,120100,276304225,2830,2835,2835,2830,1779
20240404,120000,271269435,2825,2825,2825,2825,0
20240404,115900,271269435,2825,2825,2825,2825,0
20240404,115800,271269435,2825,2825,2825,2825,0
20240404,115700,271269435,2825,2820,2825,2820,286
20240404,115600,270462835,2825,2830,2830,2825,3331
20240404,115500,261048600,2830,2830,2830,2830,5618
20240404,115400,245149660,2835,2830,2835,2830,3
20240404,115300,245141165,2835,2835,2835,2835,2
20240404,115200,245135495,2835,2835,2835,2835,0
20240404,115100,245135495,2835,2830,2835,2830,420
20240404,115000,243945845,2835,2835,2835,2835,5306
20240404,114900,228903335,2835,2835,2835,2835,10
20240404,114800,228874985,2840,2840,2840,2840,0
20240404,114700,228874985,2840,2840,2840,2840,0
20240404,114600,228874985,2840,2840,2840,2840,500
20240404,114500,227454985,2835,2835,2835,2835,10
20240404,114400,227426635,2835,2835,2835,2835,0
20240404,114300,227426635,2835,2835,2835,2835,0
20240404,114200,227426635,2835,2835,2835,2835,22
20240404,114100,227364265,2840,2840,2840,2840,0
20240404,114000,227364265,2840,2840,2840,2840,10
20240404,113900,227335865,2840,2840,2840,2840,23
20240404,113800,227270545,2840,2840,2840,2840,110
20240404,113700,226958145,2840,2840,2840,2840,0
20240404,113600,226958145,2840,2840,2840,2840,0
20240404,113500,226958145,2840,2840,2840,2840,0
20240404,113400,226958145,2840,2840,2840,2840,0
20240404,113300,226958145,2840,2840,2840,2840,0
20240404,113200,226958145,2840,2845,2845,2840,670
20240404,113100,225055330,2835,2835,2835,2835,0
20240404,113000,225055330,2835,2845,2845,2835,16
20240404,112900,225009900,2835,2835,2835,2835,0
20240404,112800,225009900,2835,2835,2835,2835,500
20240404,112700,223592400,2840,2840,2840,2840,0
20240404,112600,223592400,2840,2840,2840,2840,0
20240404,112500,223592400,2840,2840,2840,2840,0
20240404,112400,223592400,2840,2840,2845,2840,53
20240404,112300,223441875,2840,2840,2840,2840,0
20240404,112200,223441875,2840,2840,2840,2840,20
20240404,112100,223385075,2840,2840,2840,2840,28
20240404,112000,223305555,2840,2840,2840,2840,28
20240404,111900,223226035,2840,2840,2840,2840,1271
20240404,111800,219616395,2840,2840,2840,2840,501
20240404,111700,218193555,2855,2855,2855,2855,0
20240404,111600,218193555,2855,2855,2855,2855,0
20240404,111500,218193555,2855,2855,2855,2855,0
20240404,111400,218193555,2855,2855,2855,2855,0
20240404,111300,218193555,2855,2855,2855,2855,0
20240404,111200,218193555,2855,2850,2855,2850,58
20240404,111100,218028205,2850,2850,2850,2850,2
20240404,111000,218022505,2855,2855,2855,2855,0
20240404,110900,218022505,2855,2855,2855,2855,0
20240404,110800,218022505,2855,2855,2855,2855,0
20240404,110700,218022505,2855,2855,2855,2855,61
20240404,110600,217848350,2855,2855,2855,2855,0
20240404,110500,217848350,2855,2855,2855,2855,0
20240404,110400,217848350,2855,2850,2855,2850,1808
20240404,110300,212695200,2850,2845,2850,2845,1772
20240404,110200,207650000,2850,2850,2850,2850,1
20240404,110100,207647150,2835,2840,2840,2835,583
20240404,110000,205993700,2840,2840,2840,2840,0
20240404,105900,205993700,2840,2840,2840,2840,0
20240404,105800,205993700,2840,2840,2840,2840,0
20240404,105700,205993700,2840,2840,2840,2840,0
20240404,105600,205993700,2840,2840,2840,2840,0
20240404,105500,205993700,2840,2840,2840,2840,0
20240404,105400,205993700,2840,2840,2840,2840,0
20240404,105300,205993700,2840,2845,2845,2840,515
20240404,105200,204530600,2840,2840,2840,2840,0
20240404,105100,204530600,2840,2840,2840,2840,120
20240404,105000,204189800,2840,2840,2840,2840,5
20240404,104900,204175600,2840,2840,2840,2840,1
20240404,104800,204172760,2840,2840,2850,2830,1641
20240404,104700,199506840,2840,2840,2840,2840,0
20240404,104600,199506840,2840,2840,2840,2840,204
20240404,104500,198927480,2835,2835,2835,2835,1115
20240404,104400,195766455,2835,2835,2835,2835,6432
20240404,104300,177531735,2835,2835,2835,2835,300
20240404,104200,176681235,2840,2840,2840,2840,6818
20240404,104100,157318115,2840,2845,2845,2840,1939
20240404,104000,151802055,2850,2850,2850,2850,0
20240404,103900,151802055,2850,2850,2850,2850,80
20240404,103800,151574055,2850,2850,2850,2850,144
20240404,103700,151163655,2850,2850,2850,2850,10
20240404,103600,151135155,2850,2850,2850,2850,0
20240404,103500,151135155,2850,2850,2850,2850,0
20240404,103400,151135155,2850,2850,2850,2850,0
20240404,103300,151135155,2850,2850,2850,2850,0
20240404,103200,151135155,2850,2845,2850,2845,1206
20240404,103100,147703080,2850,2850,2850,2850,3
20240404,103000,147694530,2850,2850,2850,2850,0
20240404,102900,147694530,2850,2850,2850,2850,2634
20240404,102800,140187630,2850,2850,2850,2850,828
20240404,102700,137827830,2855,2855,2855,2855,7
20240404,102600,137807845,2850,2850,2850,2850,0
20240404,102500,137807845,2850,2850,2850,2850,11
20240404,102400,137776495,2850,2850,2850,2850,40
20240404,102300,137662495,2855,2855,2855,2855,0
20240404,102200,137662495,2855,2855,2855,2855,10
20240404,102100,137633945,2855,2855,2855,2855,0
20240404,102000,137633945,2855,2855,2855,2855,1
20240404,101900,137631090,2855,2850,2855,2850,110
20240404,101800,137317090,2855,2855,2855,2855,70
20240404,101700,137117240,2860,2860,2860,2860,0
20240404,101600,137117240,2860,2860,2860,2860,0
20240404,101500,137117240,2860,2860,2860,2860,2
20240404,101400,137111520,2850,2850,2850,2850,101
20240404,101300,136823670,2850,2850,2850,2850,3875
20240404,101200,125779920,2850,2850,2850,2850,501
20240404,101100,124352070,2860,2860,2860,2860,2
20240404,101000,124346350,2850,2850,2850,2850,5432
20240404,100900,108865150,2865,2865,2865,2865,0
20240404,100800,108865150,2865,2865,2865,2865,0
20240404,100700,108865150,2865,2865,2865,2865,0
20240404,100600,108865150,2865,2855,2865,2850,6058
20240404,100500,91589265,2855,2855,2855,2855,1980
20240404,100400,85936365,2860,2860,2860,2860,0
20240404,100300,85936365,2860,2860,2860,2860,800
20240404,100200,83648365,2865,2865,2865,2865,0
20240404,100100,83648365,2865,2865,2865,2860,129
20240404,100000,83279380,2865,2855,2865,2855,1001
20240404,095900,80421515,2855,2855,2855,2855,14
20240404,095800,80381545,2865,2865,2865,2865,10
20240404,095700,80352895,2865,2865,2865,2865,500
20240404,095600,78920395,2870,2870,2870,2870,1
20240404,095500,78917525,2870,2870,2870,2855,3
20240404,095400,78908930,2870,2855,2870,2855,12
20240404,095300,78874650,2855,2860,2860,2855,61
20240404,095200,78700490,2860,2860,2860,2860,3
20240404,095100,78691910,2855,2855,2855,2855,13
20240404,095000,78654795,2855,2855,2855,2855,1
20240404,094900,78651940,2855,2855,2855,2855,2072
20240404,094800,72736380,2860,2865,2865,2860,5169
20240404,094700,57945535,2865,2865,2865,2865,200
20240404,094600,57372535,2870,2870,2870,2870,7
20240404,094500,57352445,2870,2870,2870,2870,0
20240404,094400,57352445,2870,2870,2870,2870,0
20240404,094300,57352445,2870,2870,2870,2870,0
20240404,094200,57352445,2870,2870,2870,2870,41
20240404,094100,57234775,2870,2870,2870,2870,0
20240404,094000,57234775,2870,2870,2870,2870,771
20240404,093900,55022005,2870,2870,2870,2870,249
20240404,093800,54307375,2870,2870,2870,2870,0
20240404,093700,54307375,2870,2870,2870,2870,0
20240404,093600,54307375,2870,2870,2870,2870,0
20240404,093500,54307375,2870,2870,2875,2870,12
20240404,093400,54272895,2875,2870,2875,2860,1458
20240404,093300,50097880,2870,2870,2870,2870,0
20240404,093200,50097880,2870,2875,2875,2870,32
20240404,093100,50005890,2880,2880,2880,2880,0
20240404,093000,50005890,2880,2880,2880,2880,0
20240404,092900,50005890,2880,2870,2880,2870,513
20240404,092800,48533540,2870,2870,2870,2870,1
20240404,092700,48530670,2860,2860,2860,2860,196
20240404,092600,47970110,2860,2860,2860,2860,1
20240404,092500,47967250,2860,2860,2860,2860,27
20240404,092400,47890030,2855,2855,2855,2855,0
20240404,092300,47890030,2855,2855,2855,2855,3385
20240404,092200,38225855,2860,2860,2860,2860,1974
20240404,092100,32580215,2865,2865,2865,2865,999
20240404,092000,29718080,2880,2870,2880,2865,144
20240404,091900,29305490,2865,2865,2865,2865,0
20240404,091800,29305490,2865,2870,2870,2865,101
20240404,091700,29015625,2880,2880,2880,2880,10
20240404,091600,28986825,2880,2875,2880,2875,109
20240404,091500,28673150,2870,2870,2870,2865,1183
20240404,091400,25278160,2880,2880,2880,2880,0
20240404,091300,25278160,2880,2870,2880,2870,556
20240404,091200,23677430,2865,2870,2870,2865,1051
20240404,091100,20663815,2870,2870,2870,2870,0
20240404,091000,20663815,2870,2870,2880,2870,24
20240404,090900,20594925,2880,2870,2880,2870,145
20240404,090800,20178765,2865,2870,2870,2865,1326
20240404,090700,16374625,2880,2870,2880,2870,2
20240404,090600,16368875,2870,2875,2875,2870,110
20240404,090500,16053125,2870,2870,2870,2870,230
20240404,090400,15393025,2870,2875,2875,2870,783
20240404,090300,13145755,2875,2870,2875,2870,18
20240404,090200,13094030,2870,2870,2870,2870,1042
20240404,090100,10103490,2870,2875,2875,2870,1767
20240404,090000,5031850,2890,2895,2895,2890,1739