stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,192800,2313650020,2950,2950,2950,2950,15372
20240402,192700,2313650020,2950,2950,2950,2950,0
20240402,192600,2313650020,2950,2950,2950,2950,0
20240402,192500,2313650020,2950,2950,2950,2950,0
20240402,192400,2313650020,2950,2950,2950,2950,0
20240402,192300,2313650020,2950,2950,2950,2950,0
20240402,192200,2313650020,2950,2950,2950,2950,0
20240402,192100,2313650020,2950,2950,2950,2950,0
20240402,192000,2313650020,2950,2950,2950,2950,0
20240402,191900,2313650020,2950,2950,2950,2950,0
20240402,191800,2313650020,2950,2950,2950,2950,0
20240402,191700,2313650020,2950,2950,2950,2950,0
20240402,191600,2313650020,2950,2950,2950,2950,0
20240402,191500,2313650020,2950,2950,2950,2950,0
20240402,191400,2313650020,2950,2950,2950,2950,0
20240402,191300,2313650020,2950,2950,2950,2950,0
20240402,191200,2313650020,2950,2950,2950,2950,0
20240402,191100,2313650020,2950,2950,2950,2950,0
20240402,191000,2313650020,2950,2950,2950,2950,0
20240402,190900,2313650020,2950,2950,2950,2950,0
20240402,190800,2313650020,2950,2950,2950,2950,0
20240402,190700,2313650020,2950,2950,2950,2950,0
20240402,190600,2313650020,2950,2950,2950,2950,0
20240402,190500,2313650020,2950,2950,2950,2950,0
20240402,190400,2313650020,2950,2950,2950,2950,0
20240402,190300,2313650020,2950,2950,2950,2950,0
20240402,190200,2313650020,2950,2950,2950,2950,0
20240402,190100,2313650020,2950,2950,2950,2950,0
20240402,190000,2313650020,2950,2950,2950,2950,0
20240402,185900,2313650020,2950,2950,2950,2950,0
20240402,185800,2313650020,2950,2950,2950,2950,15372
20240402,185700,2313650020,2950,2950,2950,2950,0
20240402,185600,2313650020,2950,2950,2950,2950,0
20240402,185500,2313650020,2950,2950,2950,2950,0
20240402,185400,2313650020,2950,2950,2950,2950,0
20240402,185300,2313650020,2950,2950,2950,2950,0
20240402,185200,2313650020,2950,2950,2950,2950,0
20240402,185100,2313650020,2950,2950,2950,2950,0
20240402,185000,2313650020,2950,2950,2950,2950,0
20240402,184900,2313650020,2950,2950,2950,2950,0
20240402,184800,2313650020,2950,2950,2950,2950,0
20240402,184700,2313650020,2950,2950,2950,2950,0
20240402,184600,2313650020,2950,2950,2950,2950,0
20240402,184500,2313650020,2950,2950,2950,2950,0
20240402,184400,2313650020,2950,2950,2950,2950,0
20240402,184300,2313650020,2950,2950,2950,2950,0
20240402,184200,2313650020,2950,2950,2950,2950,0
20240402,184100,2313650020,2950,2950,2950,2950,0
20240402,184000,2313650020,2950,2950,2950,2950,0
20240402,183900,2313650020,2950,2950,2950,2950,0
20240402,183800,2313650020,2950,2950,2950,2950,0
20240402,183700,2313650020,2950,2950,2950,2950,0
20240402,183600,2313650020,2950,2950,2950,2950,0
20240402,183500,2313650020,2950,2950,2950,2950,0
20240402,183400,2313650020,2950,2950,2950,2950,0
20240402,183300,2313650020,2950,2950,2950,2950,0
20240402,183200,2313650020,2950,2950,2950,2950,0
20240402,183100,2313650020,2950,2950,2950,2950,0
20240402,183000,2313650020,2950,2950,2950,2950,0
20240402,182900,2313650020,2950,2950,2950,2950,0
20240402,182800,2313650020,2950,2950,2950,2950,15372
20240402,182700,2313650020,2950,2950,2950,2950,0
20240402,182600,2313650020,2950,2950,2950,2950,0
20240402,182500,2313650020,2950,2950,2950,2950,0
20240402,182400,2313650020,2950,2950,2950,2950,0
20240402,182300,2313650020,2950,2950,2950,2950,0
20240402,182200,2313650020,2950,2950,2950,2950,0
20240402,182100,2313650020,2950,2950,2950,2950,0
20240402,182000,2313650020,2950,2950,2950,2950,0
20240402,181900,2313650020,2950,2950,2950,2950,0
20240402,181800,2313650020,2950,2950,2950,2950,0
20240402,181700,2313650020,2950,2950,2950,2950,0
20240402,181600,2313650020,2950,2950,2950,2950,0
20240402,181500,2313650020,2950,2950,2950,2950,0
20240402,181400,2313650020,2950,2950,2950,2950,0
20240402,181300,2313650020,2950,2950,2950,2950,0
20240402,181200,2313650020,2950,2950,2950,2950,0
20240402,181100,2313650020,2950,2950,2950,2950,0
20240402,181000,2313650020,2950,2950,2950,2950,0
20240402,180900,2313650020,2950,2950,2950,2950,0
20240402,180800,2313650020,2950,2950,2950,2950,0
20240402,180700,2313650020,2950,2950,2950,2950,0
20240402,180600,2313650020,2950,2950,2950,2950,0
20240402,180500,2313650020,2950,2950,2950,2950,0
20240402,180400,2313650020,2950,2950,2950,2950,0
20240402,180300,2313650020,2950,2950,2950,2950,0
20240402,180200,2313650020,2950,2950,2950,2950,0
20240402,180100,2313650020,2950,2950,2950,2950,0
20240402,180000,2313650020,2950,2950,2950,2950,0
20240402,175900,2313650020,2950,2950,2950,2950,0
20240402,175800,2313650020,2950,2950,2950,2950,15372
20240402,175700,2313650020,2950,2950,2950,2950,0
20240402,175600,2313650020,2950,2950,2950,2950,0
20240402,175500,2313650020,2950,2950,2950,2950,0
20240402,175400,2313650020,2950,2950,2950,2950,0
20240402,175300,2313650020,2950,2950,2950,2950,0
20240402,175200,2313650020,2950,2950,2950,2950,0
20240402,175100,2313650020,2950,2950,2950,2950,0
20240402,175000,2313650020,2950,2950,2950,2950,0
20240402,174900,2313650020,2950,2950,2950,2950,0
20240402,174800,2313650020,2950,2950,2950,2950,0
20240402,174700,2313650020,2950,2950,2950,2950,0
20240402,174600,2313650020,2950,2950,2950,2950,0
20240402,174500,2313650020,2950,2950,2950,2950,0
20240402,174400,2313650020,2950,2950,2950,2950,0
20240402,174300,2313650020,2950,2950,2950,2950,0
20240402,174200,2313650020,2950,2950,2950,2950,0
20240402,174100,2313650020,2950,2950,2950,2950,0
20240402,174000,2313650020,2950,2950,2950,2950,0
20240402,173900,2313650020,2950,2950,2950,2950,0
20240402,173800,2313650020,2950,2950,2950,2950,0
20240402,173700,2313650020,2950,2950,2950,2950,0
20240402,173600,2313650020,2950,2950,2950,2950,0
20240402,173500,2313650020,2950,2950,2950,2950,0
20240402,173400,2313650020,2950,2950,2950,2950,0
20240402,173300,2313650020,2950,2950,2950,2950,0
20240402,173200,2313650020,2950,2950,2950,2950,0
20240402,173100,2313650020,2950,2950,2950,2950,0
20240402,173000,2313650020,2950,2950,2950,2950,0
20240402,172900,2313650020,2950,2950,2950,2950,0
20240402,172800,2313650020,2950,2950,2950,2950,15372
20240402,172700,2313650020,2950,2950,2950,2950,0
20240402,172600,2313650020,2950,2950,2950,2950,0
20240402,172500,2313650020,2950,2950,2950,2950,0
20240402,172400,2313650020,2950,2950,2950,2950,0
20240402,172300,2313650020,2950,2950,2950,2950,0
20240402,172200,2313650020,2950,2950,2950,2950,0
20240402,172100,2313650020,2950,2950,2950,2950,0
20240402,172000,2313650020,2950,2950,2950,2950,0
20240402,171900,2313650020,2950,2950,2950,2950,0
20240402,171800,2313650020,2950,2950,2950,2950,0
20240402,171700,2313650020,2950,2950,2950,2950,0
20240402,171600,2313650020,2950,2950,2950,2950,0
20240402,171500,2313650020,2950,2950,2950,2950,0
20240402,171400,2313650020,2950,2950,2950,2950,0
20240402,171300,2313650020,2950,2950,2950,2950,0
20240402,171200,2313650020,2950,2950,2950,2950,0
20240402,171100,2313650020,2950,2950,2950,2950,0
20240402,171000,2313650020,2950,2950,2950,2950,0
20240402,170900,2313650020,2950,2950,2950,2950,0
20240402,170800,2313650020,2950,2950,2950,2950,0
20240402,170700,2313650020,2950,2950,2950,2950,0
20240402,170600,2313650020,2950,2950,2950,2950,0
20240402,170500,2313650020,2950,2950,2950,2950,0
20240402,170400,2313650020,2950,2950,2950,2950,0
20240402,170300,2313650020,2950,2950,2950,2950,0
20240402,170200,2313650020,2950,2950,2950,2950,0
20240402,170100,2313650020,2950,2950,2950,2950,0
20240402,170000,2313650020,2950,2950,2950,2950,0
20240402,165900,2313650020,2950,2950,2950,2950,0
20240402,165800,2313650020,2950,2950,2950,2950,15372
20240402,165700,2313650020,2950,2950,2950,2950,0
20240402,165600,2313650020,2950,2950,2950,2950,0
20240402,165500,2313650020,2950,2950,2950,2950,0
20240402,165400,2313650020,2950,2950,2950,2950,0
20240402,165300,2313650020,2950,2950,2950,2950,0
20240402,165200,2313650020,2950,2950,2950,2950,0
20240402,165100,2313650020,2950,2950,2950,2950,0
20240402,165000,2313650020,2950,2950,2950,2950,0
20240402,164900,2313650020,2950,2950,2950,2950,0
20240402,164800,2313650020,2950,2950,2950,2950,0
20240402,164700,2313650020,2950,2950,2950,2950,0
20240402,164600,2313650020,2950,2950,2950,2950,0
20240402,164500,2313650020,2950,2950,2950,2950,0
20240402,164400,2313650020,2950,2950,2950,2950,0
20240402,164300,2313650020,2950,2950,2950,2950,0
20240402,164200,2313650020,2950,2950,2950,2950,0
20240402,164100,2313650020,2950,2950,2950,2950,0
20240402,164000,2313650020,2950,2950,2950,2950,0
20240402,163900,2313650020,2950,2950,2950,2950,0
20240402,163800,2313650020,2950,2950,2950,2950,0
20240402,163700,2313650020,2950,2950,2950,2950,0
20240402,163600,2313650020,2950,2950,2950,2950,0
20240402,163500,2313650020,2950,2950,2950,2950,0
20240402,163400,2313650020,2950,2950,2950,2950,0
20240402,163300,2313650020,2950,2950,2950,2950,0
20240402,163200,2313650020,2950,2950,2950,2950,0
20240402,163100,2313650020,2950,2950,2950,2950,0
20240402,163000,2313650020,2950,2950,2950,2950,0
20240402,162900,2313650020,2950,2950,2950,2950,0
20240402,162800,2313650020,2950,2950,2950,2950,15372
20240402,162700,2313650020,2950,2950,2950,2950,0
20240402,162600,2313650020,2950,2950,2950,2950,0
20240402,162500,2313650020,2950,2950,2950,2950,0
20240402,162400,2313650020,2950,2950,2950,2950,0
20240402,162300,2313650020,2950,2950,2950,2950,0
20240402,162200,2313650020,2950,2950,2950,2950,0
20240402,162100,2313650020,2950,2950,2950,2950,0
20240402,162000,2313650020,2950,2950,2950,2950,0
20240402,161900,2313650020,2950,2950,2950,2950,0
20240402,161800,2313650020,2950,2950,2950,2950,0
20240402,161700,2313650020,2950,2950,2950,2950,0
20240402,161600,2313650020,2950,2950,2950,2950,0
20240402,161500,2313650020,2950,2950,2950,2950,0
20240402,161400,2313650020,2950,2950,2950,2950,0
20240402,161300,2313650020,2950,2950,2950,2950,0
20240402,161200,2313650020,2950,2950,2950,2950,0
20240402,161100,2313650020,2950,2950,2950,2950,0
20240402,161000,2313650020,2950,2950,2950,2950,0
20240402,160900,2313650020,2950,2950,2950,2950,0
20240402,160800,2313650020,2950,2950,2950,2950,0
20240402,160700,2313650020,2950,2950,2950,2950,0
20240402,160600,2313650020,2950,2950,2950,2950,0
20240402,160500,2313650020,2950,2950,2950,2950,0
20240402,160400,2313650020,2950,2950,2950,2950,0
20240402,160300,2313650020,2950,2950,2950,2950,0
20240402,160200,2313650020,2950,2950,2950,2950,0
20240402,160100,2313650020,2950,2950,2950,2950,0
20240402,160000,2313650020,2950,2950,2950,2950,0
20240402,155900,2313650020,2950,2950,2950,2950,0
20240402,155800,2313650020,2950,2950,2950,2950,15372
20240402,155700,2313650020,2950,2950,2950,2950,0
20240402,155600,2313650020,2950,2950,2950,2950,0
20240402,155500,2313650020,2950,2950,2950,2950,0
20240402,155400,2313650020,2950,2950,2950,2950,0
20240402,155300,2313650020,2950,2950,2950,2950,0
20240402,155200,2313650020,2950,2950,2950,2950,0
20240402,155100,2313650020,2950,2950,2950,2950,0
20240402,155000,2313650020,2950,2950,2950,2950,0
20240402,154900,2313650020,2950,2950,2950,2950,0
20240402,154800,2313650020,2950,2950,2950,2950,0
20240402,154700,2313650020,2950,2950,2950,2950,0
20240402,154600,2313650020,2950,2950,2950,2950,0
20240402,154500,2313650020,2950,2950,2950,2950,0
20240402,154400,2313650020,2950,2950,2950,2950,0
20240402,154300,2313650020,2950,2950,2950,2950,0
20240402,154200,2313650020,2950,2950,2950,2950,0
20240402,154100,2313650020,2950,2950,2950,2950,0
20240402,154000,2313650020,2950,2950,2950,2950,0
20240402,153900,2313650020,2950,2950,2950,2950,0
20240402,153800,2313650020,2950,2950,2950,2950,0
20240402,153700,2313650020,2950,2950,2950,2950,0
20240402,153600,2313650020,2950,2950,2950,2950,0
20240402,153500,2313650020,2950,2950,2950,2950,0
20240402,153400,2313650020,2950,2950,2950,2950,0
20240402,153300,2313650020,2950,2950,2950,2950,0
20240402,153200,2313650020,2950,2950,2950,2950,0
20240402,153100,2313650020,2950,2950,2950,2950,0
20240402,153000,2313650020,2950,2950,2950,2950,15372
20240402,152900,2268302620,2945,2945,2945,2945,0
20240402,152800,2268302620,2945,2945,2945,2945,0
20240402,152700,2268302620,2945,2945,2945,2945,0
20240402,152600,2268302620,2945,2945,2945,2945,0
20240402,152500,2268302620,2945,2945,2945,2945,0
20240402,152400,2268302620,2945,2945,2945,2945,0
20240402,152300,2268302620,2945,2945,2945,2945,0
20240402,152200,2268302620,2945,2945,2945,2945,0
20240402,152100,2268302620,2945,2945,2945,2945,0
20240402,152000,2268302620,2945,2945,2945,2945,0
20240402,151900,2268302620,2945,2940,2945,2940,1596
20240402,151800,2263605095,2945,2945,2945,2940,662
20240402,151700,2261656505,2945,2945,2945,2940,53
20240402,151600,2261500480,2945,2945,2945,2940,4120
20240402,151500,2249377080,2945,2945,2945,2935,5653
20240402,151400,2232761655,2945,2940,2945,2940,339
20240402,151300,2231763410,2940,2940,2940,2940,440
20240402,151200,2230469810,2945,2945,2945,2945,731
20240402,151100,2228317015,2945,2940,2945,2940,417
20240402,151000,2227090865,2940,2945,2945,2940,6324
20240402,150900,2208497535,2950,2950,2950,2950,16
20240402,150800,2208450335,2950,2950,2950,2945,3160
20240402,150700,2199142430,2950,2950,2955,2945,5520
20240402,150600,2182861070,2950,2945,2950,2945,2018
20240402,150500,2176917475,2945,2945,2945,2945,1
20240402,150400,2176914530,2940,2950,2950,2940,1313
20240402,150300,2173047925,2950,2950,2950,2940,15288
20240402,150200,2128094635,2950,2950,2955,2945,1684
20240402,150100,2123126835,2955,2955,2955,2940,1515
20240402,150000,2118655690,2955,2960,2960,2950,2362
20240402,145900,2111686980,2960,2935,2960,2935,24824
20240402,145800,2038603645,2940,2940,2940,2935,1063
20240402,145700,2035483430,2940,2925,2940,2925,11961
20240402,145600,2000465740,2925,2925,2925,2920,5685
20240402,145500,1983865115,2925,2925,2925,2925,276
20240402,145400,1983057815,2925,2915,2925,2915,3217
20240402,145300,1973663955,2920,2920,2920,2915,893
20240402,145200,1971060335,2920,2920,2920,2920,1199
20240402,145100,1967559255,2920,2920,2920,2915,349
20240402,145000,1966541425,2920,2920,2920,2915,3415
20240402,144900,1956586405,2920,2920,2920,2920,171
20240402,144800,1956087085,2920,2920,2920,2920,233
20240402,144700,1955406725,2915,2915,2915,2915,300
20240402,144600,1954532225,2915,2920,2920,2915,2212
20240402,144500,1948084240,2920,2910,2920,2910,662
20240402,144400,1946154200,2920,2910,2920,2910,349
20240402,144300,1945137810,2920,2920,2920,2910,2693
20240402,144200,1937291090,2920,2915,2920,2915,70
20240402,144100,1937086865,2920,2920,2920,2920,3481
20240402,144000,1926922345,2915,2915,2920,2915,811
20240402,143900,1924557725,2920,2920,2920,2920,1577
20240402,143800,1919952885,2920,2920,2920,2920,267
20240402,143700,1919173245,2920,2915,2920,2915,491
20240402,143600,1917741490,2915,2915,2915,2915,1580
20240402,143500,1913135790,2910,2910,2910,2905,1398
20240402,143400,1909068110,2910,2910,2910,2910,2805
20240402,143300,1900905560,2910,2915,2915,2910,648
20240402,143200,1899019680,2905,2910,2910,2905,4388
20240402,143100,1886252580,2915,2915,2915,2915,0
20240402,143000,1886252580,2915,2915,2915,2915,55
20240402,142900,1886092255,2915,2910,2915,2910,988
20240402,142800,1883215420,2915,2915,2915,2910,20
20240402,142700,1883157170,2910,2910,2910,2910,500
20240402,142600,1881702170,2915,2910,2915,2910,607
20240402,142500,1879935320,2910,2915,2915,2910,2584
20240402,142400,1872415840,2910,2915,2915,2910,13
20240402,142300,1872378005,2910,2915,2915,2910,9603
20240402,142200,1844410880,2910,2910,2920,2905,12710
20240402,142100,1807408655,2915,2915,2920,2915,1427
20240402,142000,1803248940,2915,2915,2915,2915,0
20240402,141900,1803248940,2915,2910,2915,2910,1208
20240402,141800,1799733600,2915,2915,2915,2910,45
20240402,141700,1799602430,2915,2910,2915,2910,2216
20240402,141600,1793153860,2915,2915,2915,2910,1855
20240402,141500,1787755300,2910,2910,2910,2910,248
20240402,141400,1787033620,2905,2905,2905,2905,100
20240402,141300,1786743120,2905,2910,2915,2905,100
20240402,141200,1786451735,2920,2910,2920,2910,276
20240402,141100,1785648515,2910,2910,2910,2910,880
20240402,141000,1783087715,2910,2915,2915,2910,223
20240402,140900,1782438775,2910,2915,2915,2910,383
20240402,140800,1781323175,2910,2915,2915,2910,24104
20240402,140700,1711155480,2920,2920,2920,2915,706
20240402,140600,1709094160,2915,2915,2915,2915,330
20240402,140500,1708132210,2915,2915,2915,2915,688
20240402,140400,1706126690,2920,2915,2920,2910,3
20240402,140300,1706117945,2920,2920,2920,2920,4
20240402,140200,1706106265,2910,2915,2915,2910,323
20240402,140100,1705165625,2920,2920,2920,2920,61
20240402,140000,1704987505,2920,2915,2920,2915,104
20240402,135900,1704684325,2920,2920,2920,2915,1462
20240402,135800,1700417455,2920,2915,2920,2915,166
20240402,135700,1699933560,2910,2915,2915,2910,3213
20240402,135600,1690569915,2920,2920,2920,2920,4
20240402,135500,1690558235,2920,2920,2920,2910,215
20240402,135400,1689930445,2920,2920,2920,2920,44
20240402,135300,1689801965,2920,2915,2920,2910,6057
20240402,135200,1672170795,2915,2915,2915,2915,253
20240402,135100,1671433300,2915,2915,2915,2915,532
20240402,135000,1669882520,2915,2910,2915,2910,4203
20240402,134900,1657645075,2910,2925,2925,2910,7743
20240402,134800,1635112755,2915,2925,2925,2915,62
20240402,134700,1634931905,2925,2915,2925,2915,1001
20240402,134600,1632013980,2915,2920,2925,2915,13226
20240402,134500,1593459055,2925,2915,2925,2915,18
20240402,134400,1593406455,2925,2915,2925,2915,864
20240402,134300,1590887195,2925,2920,2925,2915,29
20240402,134200,1590802550,2925,2925,2925,2915,1600
20240402,134100,1586136750,2925,2915,2925,2915,702
20240402,134000,1584090410,2925,2920,2925,2920,4034
20240402,133900,1572311115,2920,2915,2920,2915,36
20240402,133800,1572206005,2915,2915,2915,2915,6461
20240402,133700,1553372190,2920,2920,2920,2920,34
20240402,133600,1553272910,2920,2920,2920,2920,248
20240402,133500,1552548750,2925,2920,2925,2920,33
20240402,133400,1552452350,2920,2925,2925,2920,21
20240402,133300,1552390980,2920,2915,2925,2915,1603
20240402,133200,1547717315,2915,2925,2925,2915,7095
20240402,133100,1527003770,2925,2925,2925,2925,34
20240402,133000,1526904320,2925,2925,2925,2925,271
20240402,132900,1526111645,2925,2925,2925,2925,80
20240402,132800,1525877645,2920,2920,2920,2920,1300
20240402,132700,1522081645,2925,2925,2925,2925,100
20240402,132600,1521789145,2920,2920,2920,2920,110
20240402,132500,1521467945,2925,2930,2930,2925,22
20240402,132400,1521403490,2925,2930,2930,2925,205
20240402,132300,1520802855,2930,2930,2930,2930,251
20240402,132200,1520067425,2930,2925,2930,2920,202
20240402,132100,1519475685,2920,2920,2920,2920,1004
20240402,132000,1516544005,2920,2925,2925,2920,36
20240402,131900,1516438825,2930,2930,2930,2930,22
20240402,131800,1516374365,2930,2940,2940,2920,1903
20240402,131700,1510807015,2935,2940,2940,2925,31
20240402,131600,1510716020,2940,2940,2940,2940,0
20240402,131500,1510716020,2940,2925,2940,2925,4476
20240402,131400,1497608375,2930,2940,2940,2930,1675
20240402,131300,1492697590,2935,2935,2935,2935,669
20240402,131200,1490734075,2940,2940,2940,2940,1340
20240402,131100,1486794475,2940,2935,2940,2935,916
20240402,131000,1484105640,2935,2925,2935,2925,780
20240402,130900,1481820635,2930,2925,2930,2925,2791
20240402,130800,1473655050,2925,2920,2925,2920,130
20240402,130700,1473275275,2920,2920,2920,2920,48
20240402,130600,1473135115,2920,2915,2925,2915,358
20240402,130500,1472088545,2920,2920,2920,2920,1578
20240402,130400,1467480785,2920,2925,2925,2920,68
20240402,130300,1467282220,2920,2920,2925,2920,2099
20240402,130200,1461153125,2925,2925,2925,2925,173
20240402,130100,1460647100,2920,2920,2925,2915,528
20240402,130000,1459107640,2920,2920,2925,2920,218
20240402,125900,1458471075,2925,2925,2925,2920,19268
20240402,125800,1402203025,2930,2925,2930,2925,18
20240402,125700,1402150365,2925,2925,2925,2925,3500
20240402,125600,1391912865,2925,2925,2930,2925,3661
20240402,125500,1381204350,2925,2925,2925,2925,3100
20240402,125400,1372136850,2925,2925,2925,2925,400
20240402,125300,1370966850,2930,2925,2930,2925,1634
20240402,125200,1366187300,2930,2930,2930,2930,8
20240402,125100,1366163860,2930,2930,2930,2930,1052
20240402,125000,1363081500,2930,2930,2930,2930,803
20240402,124900,1360728710,2935,2935,2935,2935,998
20240402,124800,1357799580,2930,2925,2930,2925,350
20240402,124700,1356775580,2935,2930,2935,2930,44
20240402,124600,1356646615,2930,2930,2930,2925,593
20240402,124500,1354910765,2930,2930,2930,2930,370
20240402,124400,1353826665,2925,2925,2925,2925,1
20240402,124300,1353823740,2930,2930,2935,2930,468
20240402,124200,1352452460,2930,2930,2930,2930,1000
20240402,124100,1349522460,2930,2935,2935,2930,65
20240402,124000,1349331935,2930,2930,2930,2930,3575
20240402,123900,1338857185,2940,2940,2940,2940,0
20240402,123800,1338857185,2940,2940,2940,2940,0
20240402,123700,1338857185,2940,2930,2940,2930,376
20240402,123600,1337751765,2940,2940,2940,2940,154
20240402,123500,1337299005,2930,2940,2940,2930,1936
20240402,123400,1331626475,2945,2945,2945,2945,52
20240402,123300,1331473335,2945,2945,2945,2945,68
20240402,123200,1331273075,2930,2930,2930,2930,4
20240402,123100,1331261355,2930,2935,2935,2930,2175
20240402,123000,1324888235,2945,2935,2945,2935,581
20240402,122900,1323182990,2940,2945,2945,2940,40
20240402,122800,1323065290,2945,2945,2945,2945,1
20240402,122700,1323062345,2945,2945,2945,2940,7
20240402,122600,1323041750,2935,2935,2945,2935,149
20240402,122500,1322604415,2945,2945,2945,2945,100
20240402,122400,1322309915,2945,2935,2945,2935,84
20240402,122300,1322063155,2930,2940,2945,2930,731
20240402,122200,1319920810,2945,2940,2945,2940,42
20240402,122100,1319797255,2930,2935,2935,2930,889
20240402,122000,1317191735,2930,2930,2930,2930,2790
20240402,121900,1309017035,2935,2935,2935,2935,2513
20240402,121800,1301641380,2945,2945,2945,2945,0
20240402,121700,1301641380,2945,2940,2945,2940,20
20240402,121600,1301582570,2940,2935,2940,2935,103
20240402,121500,1301280255,2935,2935,2940,2935,1050
20240402,121400,1298198455,2940,2940,2940,2940,2
20240402,121300,1298192575,2945,2935,2945,2935,33
20240402,121200,1298095480,2935,2945,2945,2935,2701
20240402,121100,1290165395,2945,2935,2945,2935,221
20240402,121000,1289515430,2935,2940,2940,2935,2573
20240402,120900,1281950815,2945,2945,2945,2945,100
20240402,120800,1281656315,2945,2945,2945,2945,41
20240402,120700,1281535570,2945,2945,2945,2945,9
20240402,120600,1281509065,2940,2950,2950,2940,272
20240402,120500,1280708165,2950,2950,2950,2940,680
20240402,120400,1278703665,2950,2950,2950,2940,192
20240402,120300,1278138765,2945,2950,2950,2940,574
20240402,120200,1276450315,2950,2940,2950,2940,6
20240402,120100,1276432665,2940,2940,2940,2940,6
20240402,120000,1276415025,2940,2950,2950,2940,3
20240402,115900,1276406185,2950,2945,2950,2945,263
20240402,115800,1275630425,2950,2950,2950,2950,100
20240402,115700,1275335425,2950,2950,2950,2950,1
20240402,115600,1275332475,2950,2940,2950,2940,1001
20240402,115500,1272389525,2950,2950,2950,2950,50
20240402,115400,1272242025,2950,2950,2950,2950,0
20240402,115300,1272242025,2950,2950,2950,2950,1
20240402,115200,1272239075,2950,2945,2950,2945,1586
20240402,115100,1267562900,2950,2950,2950,2950,2
20240402,115000,1267557000,2950,2950,2950,2950,219
20240402,114900,1266910950,2950,2950,2950,2950,185
20240402,114800,1266365200,2950,2950,2950,2950,302
20240402,114700,1265474300,2950,2950,2950,2950,2
20240402,114600,1265468400,2950,2950,2950,2940,2759
20240402,114500,1257356560,2950,2950,2950,2940,5320
20240402,114400,1241713560,2950,2950,2950,2940,722
20240402,114300,1239588270,2945,2950,2950,2945,230
20240402,114200,1238909920,2940,2940,2940,2940,2136
20240402,114100,1232630080,2940,2950,2950,2940,1630
20240402,114000,1227825710,2950,2950,2950,2945,25
20240402,113900,1227752045,2950,2950,2950,2940,2002
20240402,113800,1221866145,2950,2945,2950,2940,104
20240402,113700,1221560345,2945,2945,2950,2945,2363
20240402,113600,1214596445,2950,2950,2950,2950,0
20240402,113500,1214596445,2950,2950,2950,2940,414
20240402,113400,1213375645,2945,2945,2945,2945,1106
20240402,113300,1210118475,2950,2950,2950,2950,202
20240402,113200,1209522575,2950,2950,2950,2950,0
20240402,113100,1209522575,2950,2950,2950,2950,200
20240402,113000,1208932575,2950,2945,2950,2945,410
20240402,112900,1207723080,2955,2955,2955,2955,265
20240402,112800,1206940005,2955,2945,2955,2945,54
20240402,112700,1206780735,2945,2955,2955,2945,7
20240402,112600,1206760060,2955,2945,2955,2940,334
20240402,112500,1205777085,2945,2945,2945,2945,77
20240402,112400,1205550320,2945,2945,2945,2945,3845
20240402,112300,1194226795,2945,2945,2945,2945,300
20240402,112200,1193343295,2945,2945,2950,2945,101
20240402,112100,1193045845,2950,2945,2950,2945,455
20240402,112000,1191705685,2945,2950,2955,2945,11670
20240402,111900,1157319850,2955,2950,2955,2950,1092
20240402,111800,1154098250,2950,2950,2950,2950,454
20240402,111700,1152758950,2950,2955,2955,2950,545
20240402,111600,1151148515,2945,2950,2950,2945,1801
20240402,111500,1145842370,2955,2945,2960,2945,9783
20240402,111400,1116963430,2945,2945,2945,2945,2786
20240402,111300,1108758660,2945,2940,2945,2940,140
20240402,111200,1108346860,2945,2940,2945,2940,2766
20240402,111100,1100214805,2945,2945,2945,2945,198
20240402,111000,1099631695,2945,2945,2945,2945,600
20240402,110900,1097864695,2945,2940,2945,2940,639
20240402,110800,1095983835,2945,2940,2945,2940,3769
20240402,110700,1084886130,2940,2945,2945,2940,1001
20240402,110600,1081943185,2950,2945,2950,2945,3407
20240402,110500,1071908945,2940,2940,2940,2940,2493
20240402,110400,1064579525,2945,2945,2945,2945,402
20240402,110300,1063395635,2945,2940,2945,2940,42
20240402,110200,1063271950,2950,2945,2950,2945,1617
20240402,110100,1058509805,2940,2940,2940,2935,6566
20240402,110000,1039210785,2940,2940,2940,2940,1000
20240402,105900,1036270785,2935,2945,2945,2935,691
20240402,105800,1034239620,2940,2945,2945,2940,644
20240402,105700,1032344380,2945,2945,2945,2945,3
20240402,105600,1032335545,2945,2935,2945,2935,70
20240402,105500,1032129695,2945,2945,2945,2945,4
20240402,105400,1032117915,2930,2935,2940,2930,3332
20240402,105300,1022332680,2935,2935,2935,2935,100
20240402,105200,1022039180,2930,2935,2935,2930,10050
20240402,105100,992592430,2930,2935,2935,2930,2590
20240402,105000,985002725,2930,2930,2930,2930,3583
20240402,104900,974504535,2930,2935,2935,2930,547
20240402,104800,972899440,2935,2935,2935,2935,275
20240402,104700,972092315,2935,2935,2935,2935,524
20240402,104600,970554375,2935,2935,2935,2935,76
20240402,104500,970331315,2935,2935,2935,2930,62
20240402,104400,970149495,2935,2930,2935,2930,138
20240402,104300,969744745,2935,2940,2940,2935,11
20240402,104200,969712410,2940,2930,2940,2930,3
20240402,104100,969703610,2940,2925,2940,2925,2440
20240402,104000,962530085,2925,2930,2930,2925,5915
20240402,103900,945228510,2940,2925,2940,2925,1101
20240402,103800,941993085,2920,2920,2940,2920,107
20240402,103700,941680625,2940,2925,2940,2925,3623
20240402,103600,931081650,2925,2930,2930,2925,1174
20240402,103500,927642580,2940,2935,2940,2935,702
20240402,103400,925579430,2935,2925,2935,2925,1283
20240402,103300,921817735,2925,2925,2925,2925,369
20240402,103200,920738410,2925,2920,2925,2920,936
20240402,103100,918002635,2925,2920,2925,2920,369
20240402,103000,916925140,2920,2920,2920,2920,1882
20240402,102900,911429700,2920,2915,2920,2915,467
20240402,102800,910066225,2915,2920,2920,2915,2177
20240402,102700,903712450,2920,2920,2925,2920,1078
20240402,102600,900564310,2920,2925,2925,2920,1455
20240402,102500,896310685,2920,2925,2930,2920,4817
20240402,102400,882236240,2925,2930,2930,2925,301
20240402,102300,881355810,2925,2925,2925,2925,2672
20240402,102200,873540210,2925,2925,2930,2925,2287
20240402,102100,866850540,2930,2930,2930,2930,19
20240402,102000,866794870,2930,2930,2930,2930,2048
20240402,101900,860794230,2930,2930,2930,2930,33
20240402,101800,860697540,2925,2925,2925,2925,350
20240402,101700,859673790,2930,2930,2930,2930,9
20240402,101600,859647420,2930,2930,2930,2920,507
20240402,101500,858161970,2930,2930,2930,2930,0
20240402,101400,858161970,2930,2920,2930,2920,158
20240402,101300,857700210,2930,2920,2930,2920,1784
20240402,101200,852484375,2920,2915,2920,2915,4434
20240402,101100,839557195,2920,2925,2925,2920,8208
20240402,101000,815588460,2920,2920,2920,2920,670
20240402,100900,813632060,2925,2920,2925,2920,410
20240402,100800,812434855,2920,2925,2925,2920,456
20240402,100700,811103275,2920,2925,2925,2920,4809
20240402,100600,797037125,2930,2925,2930,2925,685
20240402,100500,795032640,2925,2925,2930,2925,205
20240402,100400,794432915,2925,2925,2925,2920,447
20240402,100300,793126140,2920,2920,2920,2920,4373
20240402,100200,780356980,2925,2925,2925,2920,2649
20240402,100100,772610655,2925,2930,2930,2925,8070
20240402,100000,748965635,2940,2935,2940,2930,2008
20240402,095900,743072855,2935,2935,2935,2935,1899
20240402,095800,737499290,2935,2940,2940,2935,2241
20240402,095700,730915800,2940,2940,2945,2940,1240
20240402,095600,727270130,2935,2940,2945,2935,646
20240402,095500,725371000,2940,2940,2940,2940,10
20240402,095400,725341600,2945,2940,2945,2940,402
20240402,095300,724159210,2940,2945,2945,2935,4603
20240402,095200,710644395,2940,2940,2940,2940,600
20240402,095100,708880395,2935,2950,2955,2935,5414
20240402,095000,692949650,2945,2950,2955,2945,3501
20240402,094900,682626855,2945,2955,2955,2945,253
20240402,094800,681881740,2955,2955,2955,2955,4
20240402,094700,681869920,2955,2955,2955,2955,13
20240402,094600,681831505,2955,2950,2955,2945,607
20240402,094500,680043345,2950,2950,2950,2950,500
20240402,094400,678568345,2945,2955,2955,2945,2021
20240402,094300,672613150,2955,2955,2955,2955,68
20240402,094200,672412210,2955,2945,2955,2940,2470
20240402,094100,665118210,2945,2955,2960,2945,514
20240402,094000,663604265,2950,2950,2950,2950,6155
20240402,093900,645447015,2955,2955,2955,2950,4438
20240402,093800,632351710,2955,2965,2965,2955,2400
20240402,093700,625250870,2965,2965,2965,2965,1251
20240402,093600,621541655,2965,2965,2965,2965,1
20240402,093500,621538690,2960,2965,2965,2960,324
20240402,093400,620579530,2965,2970,2970,2960,3274
20240402,093300,610869530,2965,2970,2970,2965,1757
20240402,093200,605652950,2975,2975,2975,2970,689
20240402,093100,603603425,2975,2945,2980,2945,10448
20240402,093000,572593280,2945,2945,2945,2945,5309
20240402,092900,556958275,2935,2935,2935,2935,34
20240402,092800,556858485,2945,2940,2945,2935,8318
20240402,092700,532413620,2940,2945,2945,2940,2551
20240402,092600,524913675,2945,2940,2945,2940,5044
20240402,092500,510084310,2940,2940,2940,2930,1670
20240402,092400,505176090,2945,2940,2950,2930,6686
20240402,092300,485522460,2935,2925,2935,2925,3462
20240402,092200,475361510,2925,2930,2930,2925,3527
20240402,092100,465030730,2930,2930,2930,2925,3785
20240402,092000,453941305,2940,2930,2940,2930,1429
20240402,091900,449751695,2930,2930,2930,2920,3276
20240402,091800,440167045,2930,2920,2930,2910,20018
20240402,091700,381669215,2920,2930,2940,2920,27116
20240402,091600,302300065,2930,2950,2950,2930,32799
20240402,091500,205903075,2950,2955,2955,2950,224
20240402,091400,205242235,2965,2965,2965,2965,611
20240402,091300,203430620,2965,2965,2965,2950,551
20240402,091200,201804405,2950,2950,2950,2950,1751
20240402,091100,196638955,2950,2960,2965,2950,7704
20240402,091000,173852695,2960,2950,2960,2945,3999
20240402,090900,162045600,2950,2960,2960,2950,5610
20240402,090800,145479770,2960,2970,2970,2960,1347
20240402,090700,141490800,2965,2975,2980,2965,7260
20240402,090600,119930460,2970,2975,2980,2970,7991
20240402,090500,96168980,2980,2975,2980,2970,3314
20240402,090400,86310910,2975,2975,2980,2970,5286
20240402,090300,70571585,2975,2975,2980,2975,3576
20240402,090200,59932980,2975,2965,2980,2965,2453
20240402,090100,52641520,2975,2960,2975,2955,7510
20240402,090000,30378860,2960,2965,2965,2955,10253