stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,192700,2025567640,2860,2860,2860,2860,10230
20240403,192600,2025567640,2860,2860,2860,2860,0
20240403,192500,2025567640,2860,2860,2860,2860,0
20240403,192400,2025567640,2860,2860,2860,2860,0
20240403,192300,2025567640,2860,2860,2860,2860,0
20240403,192200,2025567640,2860,2860,2860,2860,0
20240403,192100,2025567640,2860,2860,2860,2860,0
20240403,192000,2025567640,2860,2860,2860,2860,0
20240403,191900,2025567640,2860,2860,2860,2860,0
20240403,191800,2025567640,2860,2860,2860,2860,0
20240403,191700,2025567640,2860,2860,2860,2860,0
20240403,191600,2025567640,2860,2860,2860,2860,0
20240403,191500,2025567640,2860,2860,2860,2860,0
20240403,191400,2025567640,2860,2860,2860,2860,0
20240403,191300,2025567640,2860,2860,2860,2860,0
20240403,191200,2025567640,2860,2860,2860,2860,0
20240403,191100,2025567640,2860,2860,2860,2860,0
20240403,191000,2025567640,2860,2860,2860,2860,0
20240403,190900,2025567640,2860,2860,2860,2860,0
20240403,190800,2025567640,2860,2860,2860,2860,0
20240403,190700,2025567640,2860,2860,2860,2860,0
20240403,190600,2025567640,2860,2860,2860,2860,0
20240403,190500,2025567640,2860,2860,2860,2860,0
20240403,190400,2025567640,2860,2860,2860,2860,0
20240403,190300,2025567640,2860,2860,2860,2860,0
20240403,190200,2025567640,2860,2860,2860,2860,0
20240403,190100,2025567640,2860,2860,2860,2860,0
20240403,190000,2025567640,2860,2860,2860,2860,0
20240403,185900,2025567640,2860,2860,2860,2860,0
20240403,185800,2025567640,2860,2860,2860,2860,0
20240403,185700,2025567640,2860,2860,2860,2860,10230
20240403,185600,2025567640,2860,2860,2860,2860,0
20240403,185500,2025567640,2860,2860,2860,2860,0
20240403,185400,2025567640,2860,2860,2860,2860,0
20240403,185300,2025567640,2860,2860,2860,2860,0
20240403,185200,2025567640,2860,2860,2860,2860,0
20240403,185100,2025567640,2860,2860,2860,2860,0
20240403,185000,2025567640,2860,2860,2860,2860,0
20240403,184900,2025567640,2860,2860,2860,2860,0
20240403,184800,2025567640,2860,2860,2860,2860,0
20240403,184700,2025567640,2860,2860,2860,2860,0
20240403,184600,2025567640,2860,2860,2860,2860,0
20240403,184500,2025567640,2860,2860,2860,2860,0
20240403,184400,2025567640,2860,2860,2860,2860,0
20240403,184300,2025567640,2860,2860,2860,2860,0
20240403,184200,2025567640,2860,2860,2860,2860,0
20240403,184100,2025567640,2860,2860,2860,2860,0
20240403,184000,2025567640,2860,2860,2860,2860,0
20240403,183900,2025567640,2860,2860,2860,2860,0
20240403,183800,2025567640,2860,2860,2860,2860,0
20240403,183700,2025567640,2860,2860,2860,2860,0
20240403,183600,2025567640,2860,2860,2860,2860,0
20240403,183500,2025567640,2860,2860,2860,2860,0
20240403,183400,2025567640,2860,2860,2860,2860,0
20240403,183300,2025567640,2860,2860,2860,2860,0
20240403,183200,2025567640,2860,2860,2860,2860,0
20240403,183100,2025567640,2860,2860,2860,2860,0
20240403,183000,2025567640,2860,2860,2860,2860,0
20240403,182900,2025567640,2860,2860,2860,2860,0
20240403,182800,2025567640,2860,2860,2860,2860,0
20240403,182700,2025567640,2860,2860,2860,2860,10230
20240403,182600,2025567640,2860,2860,2860,2860,0
20240403,182500,2025567640,2860,2860,2860,2860,0
20240403,182400,2025567640,2860,2860,2860,2860,0
20240403,182300,2025567640,2860,2860,2860,2860,0
20240403,182200,2025567640,2860,2860,2860,2860,0
20240403,182100,2025567640,2860,2860,2860,2860,0
20240403,182000,2025567640,2860,2860,2860,2860,0
20240403,181900,2025567640,2860,2860,2860,2860,0
20240403,181800,2025567640,2860,2860,2860,2860,0
20240403,181700,2025567640,2860,2860,2860,2860,0
20240403,181600,2025567640,2860,2860,2860,2860,0
20240403,181500,2025567640,2860,2860,2860,2860,0
20240403,181400,2025567640,2860,2860,2860,2860,0
20240403,181300,2025567640,2860,2860,2860,2860,0
20240403,181200,2025567640,2860,2860,2860,2860,0
20240403,181100,2025567640,2860,2860,2860,2860,0
20240403,181000,2025567640,2860,2860,2860,2860,0
20240403,180900,2025567640,2860,2860,2860,2860,0
20240403,180800,2025567640,2860,2860,2860,2860,0
20240403,180700,2025567640,2860,2860,2860,2860,0
20240403,180600,2025567640,2860,2860,2860,2860,0
20240403,180500,2025567640,2860,2860,2860,2860,0
20240403,180400,2025567640,2860,2860,2860,2860,0
20240403,180300,2025567640,2860,2860,2860,2860,0
20240403,180200,2025567640,2860,2860,2860,2860,0
20240403,180100,2025567640,2860,2860,2860,2860,0
20240403,180000,2025567640,2860,2860,2860,2860,0
20240403,175900,2025567640,2860,2860,2860,2860,0
20240403,175800,2025567640,2860,2860,2860,2860,0
20240403,175700,2025567640,2860,2860,2860,2860,10230
20240403,175600,2025567640,2860,2860,2860,2860,0
20240403,175500,2025567640,2860,2860,2860,2860,0
20240403,175400,2025567640,2860,2860,2860,2860,0
20240403,175300,2025567640,2860,2860,2860,2860,0
20240403,175200,2025567640,2860,2860,2860,2860,0
20240403,175100,2025567640,2860,2860,2860,2860,0
20240403,175000,2025567640,2860,2860,2860,2860,0
20240403,174900,2025567640,2860,2860,2860,2860,0
20240403,174800,2025567640,2860,2860,2860,2860,0
20240403,174700,2025567640,2860,2860,2860,2860,0
20240403,174600,2025567640,2860,2860,2860,2860,0
20240403,174500,2025567640,2860,2860,2860,2860,0
20240403,174400,2025567640,2860,2860,2860,2860,0
20240403,174300,2025567640,2860,2860,2860,2860,0
20240403,174200,2025567640,2860,2860,2860,2860,0
20240403,174100,2025567640,2860,2860,2860,2860,0
20240403,174000,2025567640,2860,2860,2860,2860,0
20240403,173900,2025567640,2860,2860,2860,2860,0
20240403,173800,2025567640,2860,2860,2860,2860,0
20240403,173700,2025567640,2860,2860,2860,2860,0
20240403,173600,2025567640,2860,2860,2860,2860,0
20240403,173500,2025567640,2860,2860,2860,2860,0
20240403,173400,2025567640,2860,2860,2860,2860,0
20240403,173300,2025567640,2860,2860,2860,2860,0
20240403,173200,2025567640,2860,2860,2860,2860,0
20240403,173100,2025567640,2860,2860,2860,2860,0
20240403,173000,2025567640,2860,2860,2860,2860,0
20240403,172900,2025567640,2860,2860,2860,2860,0
20240403,172800,2025567640,2860,2860,2860,2860,0
20240403,172700,2025567640,2860,2860,2860,2860,10230
20240403,172600,2025567640,2860,2860,2860,2860,0
20240403,172500,2025567640,2860,2860,2860,2860,0
20240403,172400,2025567640,2860,2860,2860,2860,0
20240403,172300,2025567640,2860,2860,2860,2860,0
20240403,172200,2025567640,2860,2860,2860,2860,0
20240403,172100,2025567640,2860,2860,2860,2860,0
20240403,172000,2025567640,2860,2860,2860,2860,0
20240403,171900,2025567640,2860,2860,2860,2860,0
20240403,171800,2025567640,2860,2860,2860,2860,0
20240403,171700,2025567640,2860,2860,2860,2860,0
20240403,171600,2025567640,2860,2860,2860,2860,0
20240403,171500,2025567640,2860,2860,2860,2860,0
20240403,171400,2025567640,2860,2860,2860,2860,0
20240403,171300,2025567640,2860,2860,2860,2860,0
20240403,171200,2025567640,2860,2860,2860,2860,0
20240403,171100,2025567640,2860,2860,2860,2860,0
20240403,171000,2025567640,2860,2860,2860,2860,0
20240403,170900,2025567640,2860,2860,2860,2860,0
20240403,170800,2025567640,2860,2860,2860,2860,0
20240403,170700,2025567640,2860,2860,2860,2860,0
20240403,170600,2025567640,2860,2860,2860,2860,0
20240403,170500,2025567640,2860,2860,2860,2860,0
20240403,170400,2025567640,2860,2860,2860,2860,0
20240403,170300,2025567640,2860,2860,2860,2860,0
20240403,170200,2025567640,2860,2860,2860,2860,0
20240403,170100,2025567640,2860,2860,2860,2860,0
20240403,170000,2025567640,2860,2860,2860,2860,0
20240403,165900,2025567640,2860,2860,2860,2860,0
20240403,165800,2025567640,2860,2860,2860,2860,0
20240403,165700,2025567640,2860,2860,2860,2860,10230
20240403,165600,2025567640,2860,2860,2860,2860,0
20240403,165500,2025567640,2860,2860,2860,2860,0
20240403,165400,2025567640,2860,2860,2860,2860,0
20240403,165300,2025567640,2860,2860,2860,2860,0
20240403,165200,2025567640,2860,2860,2860,2860,0
20240403,165100,2025567640,2860,2860,2860,2860,0
20240403,165000,2025567640,2860,2860,2860,2860,0
20240403,164900,2025567640,2860,2860,2860,2860,0
20240403,164800,2025567640,2860,2860,2860,2860,0
20240403,164700,2025567640,2860,2860,2860,2860,0
20240403,164600,2025567640,2860,2860,2860,2860,0
20240403,164500,2025567640,2860,2860,2860,2860,0
20240403,164400,2025567640,2860,2860,2860,2860,0
20240403,164300,2025567640,2860,2860,2860,2860,0
20240403,164200,2025567640,2860,2860,2860,2860,0
20240403,164100,2025567640,2860,2860,2860,2860,0
20240403,164000,2025567640,2860,2860,2860,2860,0
20240403,163900,2025567640,2860,2860,2860,2860,0
20240403,163800,2025567640,2860,2860,2860,2860,0
20240403,163700,2025567640,2860,2860,2860,2860,0
20240403,163600,2025567640,2860,2860,2860,2860,0
20240403,163500,2025567640,2860,2860,2860,2860,0
20240403,163400,2025567640,2860,2860,2860,2860,0
20240403,163300,2025567640,2860,2860,2860,2860,0
20240403,163200,2025567640,2860,2860,2860,2860,0
20240403,163100,2025567640,2860,2860,2860,2860,0
20240403,163000,2025567640,2860,2860,2860,2860,0
20240403,162900,2025567640,2860,2860,2860,2860,0
20240403,162800,2025567640,2860,2860,2860,2860,0
20240403,162700,2025567640,2860,2860,2860,2860,10230
20240403,162600,2025567640,2860,2860,2860,2860,0
20240403,162500,2025567640,2860,2860,2860,2860,0
20240403,162400,2025567640,2860,2860,2860,2860,0
20240403,162300,2025567640,2860,2860,2860,2860,0
20240403,162200,2025567640,2860,2860,2860,2860,0
20240403,162100,2025567640,2860,2860,2860,2860,0
20240403,162000,2025567640,2860,2860,2860,2860,0
20240403,161900,2025567640,2860,2860,2860,2860,0
20240403,161800,2025567640,2860,2860,2860,2860,0
20240403,161700,2025567640,2860,2860,2860,2860,0
20240403,161600,2025567640,2860,2860,2860,2860,0
20240403,161500,2025567640,2860,2860,2860,2860,0
20240403,161400,2025567640,2860,2860,2860,2860,0
20240403,161300,2025567640,2860,2860,2860,2860,0
20240403,161200,2025567640,2860,2860,2860,2860,0
20240403,161100,2025567640,2860,2860,2860,2860,0
20240403,161000,2025567640,2860,2860,2860,2860,0
20240403,160900,2025567640,2860,2860,2860,2860,0
20240403,160800,2025567640,2860,2860,2860,2860,0
20240403,160700,2025567640,2860,2860,2860,2860,0
20240403,160600,2025567640,2860,2860,2860,2860,0
20240403,160500,2025567640,2860,2860,2860,2860,0
20240403,160400,2025567640,2860,2860,2860,2860,0
20240403,160300,2025567640,2860,2860,2860,2860,0
20240403,160200,2025567640,2860,2860,2860,2860,0
20240403,160100,2025567640,2860,2860,2860,2860,0
20240403,160000,2025567640,2860,2860,2860,2860,0
20240403,155900,2025567640,2860,2860,2860,2860,0
20240403,155800,2025567640,2860,2860,2860,2860,0
20240403,155700,2025567640,2860,2860,2860,2860,10230
20240403,155600,2025567640,2860,2860,2860,2860,0
20240403,155500,2025567640,2860,2860,2860,2860,0
20240403,155400,2025567640,2860,2860,2860,2860,0
20240403,155300,2025567640,2860,2860,2860,2860,0
20240403,155200,2025567640,2860,2860,2860,2860,0
20240403,155100,2025567640,2860,2860,2860,2860,0
20240403,155000,2025567640,2860,2860,2860,2860,0
20240403,154900,2025567640,2860,2860,2860,2860,0
20240403,154800,2025567640,2860,2860,2860,2860,0
20240403,154700,2025567640,2860,2860,2860,2860,0
20240403,154600,2025567640,2860,2860,2860,2860,0
20240403,154500,2025567640,2860,2860,2860,2860,0
20240403,154400,2025567640,2860,2860,2860,2860,0
20240403,154300,2025567640,2860,2860,2860,2860,0
20240403,154200,2025567640,2860,2860,2860,2860,0
20240403,154100,2025567640,2860,2860,2860,2860,0
20240403,154000,2025567640,2860,2860,2860,2860,0
20240403,153900,2025567640,2860,2860,2860,2860,0
20240403,153800,2025567640,2860,2860,2860,2860,0
20240403,153700,2025567640,2860,2860,2860,2860,0
20240403,153600,2025567640,2860,2860,2860,2860,0
20240403,153500,2025567640,2860,2860,2860,2860,0
20240403,153400,2025567640,2860,2860,2860,2860,0
20240403,153300,2025567640,2860,2860,2860,2860,0
20240403,153200,2025567640,2860,2860,2860,2860,0
20240403,153100,2025567640,2860,2860,2860,2860,0
20240403,153000,2025567640,2860,2860,2860,2860,10230
20240403,152900,1996309840,2870,2870,2870,2870,0
20240403,152800,1996309840,2870,2870,2870,2870,0
20240403,152700,1996309840,2870,2870,2870,2870,0
20240403,152600,1996309840,2870,2870,2870,2870,0
20240403,152500,1996309840,2870,2870,2870,2870,0
20240403,152400,1996309840,2870,2870,2870,2870,0
20240403,152300,1996309840,2870,2870,2870,2870,0
20240403,152200,1996309840,2870,2870,2870,2870,0
20240403,152100,1996309840,2870,2870,2870,2870,0
20240403,152000,1996309840,2870,2870,2870,2870,0
20240403,151900,1996309840,2870,2865,2870,2865,2559
20240403,151800,1988975030,2855,2865,2865,2855,499
20240403,151700,1987549945,2865,2865,2865,2855,291
20240403,151600,1986717480,2865,2860,2865,2855,3014
20240403,151500,1978102570,2860,2865,2865,2860,590
20240403,151400,1976414995,2865,2865,2865,2860,179
20240403,151300,1975902325,2865,2865,2865,2860,590
20240403,151200,1974214780,2865,2865,2865,2860,3023
20240403,151100,1965567195,2865,2860,2865,2860,613
20240403,151000,1963812450,2865,2870,2870,2865,143
20240403,150900,1963402255,2870,2865,2870,2865,1199
20240403,150800,1959966990,2865,2855,2865,2855,62
20240403,150700,1959789400,2865,2855,2865,2850,7082
20240403,150600,1939553265,2855,2850,2855,2845,1578
20240403,150500,1935060340,2855,2855,2855,2855,353
20240403,150400,1934052525,2855,2850,2855,2850,693
20240403,150300,1932076940,2855,2855,2855,2855,1
20240403,150200,1932074085,2850,2850,2850,2850,109
20240403,150100,1931763435,2845,2845,2855,2845,1699
20240403,150000,1926928265,2855,2855,2855,2855,14
20240403,145900,1926888295,2850,2850,2855,2850,3710
20240403,145800,1916314785,2855,2850,2855,2850,312
20240403,145700,1915425530,2855,2850,2855,2850,235
20240403,145600,1914755590,2855,2855,2855,2850,4412
20240403,145500,1902181380,2850,2850,2850,2850,300
20240403,145400,1901326380,2855,2850,2855,2850,5960
20240403,145300,1884339715,2855,2855,2860,2850,2009
20240403,145200,1878607515,2850,2860,2860,2850,7271
20240403,145100,1857864820,2860,2860,2865,2860,543
20240403,145000,1856311800,2860,2860,2865,2860,130
20240403,144900,1855939975,2865,2855,2865,2855,373
20240403,144800,1854873495,2865,2860,2865,2850,2167
20240403,144700,1848697345,2865,2860,2865,2860,3402
20240403,144600,1838967495,2860,2860,2860,2860,574
20240403,144500,1837325855,2860,2855,2860,2850,3430
20240403,144400,1827532980,2855,2860,2860,2855,9437
20240403,144300,1800585105,2860,2860,2860,2855,734
20240403,144200,1798488865,2860,2855,2860,2855,416
20240403,144100,1797301155,2860,2860,2860,2860,367
20240403,144000,1796251535,2860,2860,2860,2860,2546
20240403,143900,1788969975,2855,2860,2860,2855,2005
20240403,143800,1783241925,2860,2860,2860,2860,1307
20240403,143700,1779503905,2860,2860,2860,2860,300
20240403,143600,1778645905,2865,2865,2865,2865,0
20240403,143500,1778645905,2865,2865,2865,2865,0
20240403,143400,1778645905,2865,2865,2865,2865,553
20240403,143300,1777061560,2865,2865,2865,2865,1
20240403,143200,1777058695,2865,2860,2865,2860,21
20240403,143100,1776998580,2860,2860,2865,2860,805
20240403,143000,1774696275,2865,2860,2865,2860,1135
20240403,142900,1771450000,2865,2865,2865,2865,100
20240403,142800,1771163500,2865,2865,2865,2865,7170
20240403,142700,1750621450,2865,2865,2865,2865,151
20240403,142600,1750188835,2870,2870,2870,2870,1
20240403,142500,1750185965,2870,2870,2870,2870,1087
20240403,142400,1747066275,2870,2870,2870,2865,1173
20240403,142300,1743700265,2865,2865,2865,2865,2057
20240403,142200,1737806960,2870,2870,2870,2865,51
20240403,142100,1737660625,2865,2865,2865,2865,3000
20240403,142000,1729065625,2860,2860,2860,2860,954
20240403,141900,1726337185,2860,2860,2860,2860,500
20240403,141800,1724907185,2860,2860,2865,2860,1777
20240403,141700,1719816255,2860,2860,2860,2860,1485
20240403,141600,1715569155,2860,2860,2860,2860,98
20240403,141500,1715288875,2860,2860,2860,2860,1400
20240403,141400,1711284875,2860,2860,2860,2860,3
20240403,141300,1711276295,2860,2865,2865,2860,807
20240403,141200,1708968195,2865,2865,2865,2865,389
20240403,141100,1707853710,2865,2860,2865,2860,188
20240403,141000,1707315430,2865,2865,2865,2865,0
20240403,140900,1707315430,2865,2865,2865,2865,150
20240403,140800,1706885680,2860,2860,2860,2860,369
20240403,140700,1705830340,2865,2865,2865,2865,35
20240403,140600,1705730065,2865,2865,2870,2865,24
20240403,140500,1705661290,2865,2865,2865,2865,18
20240403,140400,1705609720,2870,2870,2870,2870,3
20240403,140300,1705601110,2870,2865,2870,2865,4
20240403,140200,1705589635,2860,2865,2865,2860,5
20240403,140100,1705575315,2870,2860,2870,2860,1942
20240403,140000,1700021115,2865,2865,2865,2865,0
20240403,135900,1700021115,2865,2865,2870,2865,863
20240403,135800,1697548425,2865,2865,2865,2860,1774
20240403,135700,1692467165,2860,2860,2860,2860,2105
20240403,135600,1686446865,2860,2860,2860,2860,1307
20240403,135500,1682708845,2860,2860,2860,2860,1688
20240403,135400,1677881165,2860,2860,2860,2860,10
20240403,135300,1677852565,2860,2860,2860,2855,282
20240403,135200,1677047445,2860,2860,2860,2855,1970
20240403,135100,1671423015,2860,2860,2860,2860,0
20240403,135000,1671423015,2860,2860,2860,2860,0
20240403,134900,1671423015,2860,2860,2860,2860,0
20240403,134800,1671423015,2860,2860,2860,2860,1002
20240403,134700,1668557295,2860,2860,2860,2860,1408
20240403,134600,1664530415,2865,2855,2865,2855,75
20240403,134500,1664315905,2860,2860,2860,2860,306
20240403,134400,1663440745,2860,2860,2860,2860,1992
20240403,134300,1657743625,2860,2865,2865,2860,41
20240403,134200,1657626165,2860,2860,2860,2860,71
20240403,134100,1657423105,2865,2860,2865,2860,142
20240403,134000,1657016975,2860,2860,2860,2860,273
20240403,133900,1656236195,2860,2860,2860,2860,593
20240403,133800,1654540215,2860,2860,2860,2860,1025
20240403,133700,1651608715,2860,2855,2860,2855,505
20240403,133600,1650166915,2855,2855,2855,2855,330
20240403,133500,1649224765,2855,2855,2855,2855,30
20240403,133400,1649139115,2860,2860,2860,2855,452
20240403,133300,1647847925,2860,2860,2865,2860,1861
20240403,133200,1642525415,2860,2860,2860,2860,1789
20240403,133100,1637408875,2860,2860,2860,2860,70
20240403,133000,1637208675,2860,2860,2860,2860,1
20240403,132900,1637205815,2860,2860,2865,2855,574
20240403,132800,1635564350,2860,2860,2860,2860,11
20240403,132700,1635532890,2860,2860,2860,2860,0
20240403,132600,1635532890,2860,2860,2860,2855,262
20240403,132500,1634784570,2860,2860,2860,2860,500
20240403,132400,1633354570,2860,2860,2860,2855,376
20240403,132300,1632280885,2860,2860,2860,2860,32
20240403,132200,1632189365,2860,2855,2865,2855,1013
20240403,132100,1629297125,2860,2860,2865,2855,953
20240403,132000,1626576020,2860,2860,2865,2860,159
20240403,131900,1626121275,2860,2860,2865,2860,3313
20240403,131800,1616646085,2860,2865,2865,2860,683
20240403,131700,1614692530,2860,2860,2860,2860,180
20240403,131600,1614177730,2865,2860,2865,2860,279
20240403,131500,1613379765,2860,2860,2860,2860,0
20240403,131400,1613379765,2860,2865,2865,2860,1501
20240403,131300,1609079585,2865,2865,2870,2865,1537
20240403,131200,1604676075,2865,2865,2865,2860,249
20240403,131100,1603963470,2865,2865,2865,2865,449
20240403,131000,1602677085,2865,2860,2865,2860,787
20240403,130900,1600426120,2865,2865,2865,2865,11
20240403,130800,1600394605,2865,2865,2865,2865,2
20240403,130700,1600388875,2860,2855,2865,2855,711
20240403,130600,1598355465,2855,2855,2855,2855,200
20240403,130500,1597784465,2860,2865,2865,2860,410
20240403,130400,1596611815,2870,2865,2870,2855,1016
20240403,130300,1593707185,2870,2860,2870,2860,3494
20240403,130200,1583690065,2855,2860,2860,2855,99
20240403,130100,1583407395,2860,2865,2865,2860,1160
20240403,130000,1580088295,2865,2860,2865,2860,4990
20240403,125900,1565807115,2855,2855,2855,2855,772
20240403,125800,1563603055,2855,2850,2855,2850,1780
20240403,125700,1558522100,2850,2850,2850,2850,167
20240403,125600,1558046150,2850,2850,2855,2850,665
20240403,125500,1556150895,2850,2850,2850,2850,69
20240403,125400,1555954245,2850,2850,2850,2850,1584
20240403,125300,1551439845,2850,2850,2850,2850,6
20240403,125200,1551422745,2845,2845,2845,2845,0
20240403,125100,1551422745,2845,2845,2845,2845,210
20240403,125000,1550825295,2850,2850,2850,2850,0
20240403,124900,1550825295,2850,2850,2850,2845,3308
20240403,124800,1541411910,2845,2845,2845,2845,333
20240403,124700,1540464525,2845,2845,2845,2845,0
20240403,124600,1540464525,2845,2850,2850,2845,505
20240403,124500,1539027775,2850,2845,2850,2845,116
20240403,124400,1538697675,2845,2845,2845,2845,1
20240403,124300,1538694830,2850,2850,2850,2850,1000
20240403,124200,1535844830,2850,2845,2850,2845,311
20240403,124100,1534959525,2845,2850,2850,2845,2
20240403,124000,1534953830,2850,2845,2850,2845,1339
20240403,123900,1531143750,2845,2845,2845,2845,10
20240403,123800,1531115300,2845,2850,2850,2845,70
20240403,123700,1530915900,2845,2850,2850,2845,622
20240403,123600,1529145600,2845,2845,2845,2845,844
20240403,123500,1526744420,2845,2850,2850,2845,2016
20240403,123400,1521008890,2845,2850,2850,2845,81
20240403,123300,1520778420,2850,2850,2850,2850,0
20240403,123200,1520778420,2850,2850,2850,2845,712
20240403,123100,1518752725,2855,2850,2855,2850,1016
20240403,123000,1515857090,2850,2850,2855,2850,236
20240403,122900,1515183985,2855,2850,2855,2850,78
20240403,122800,1514961680,2850,2850,2850,2850,230
20240403,122700,1514306180,2850,2850,2850,2850,8
20240403,122600,1514283380,2855,2855,2855,2845,2519
20240403,122500,1507105265,2855,2850,2855,2850,514
20240403,122400,1505640185,2850,2850,2850,2850,0
20240403,122300,1505640185,2850,2855,2855,2850,130
20240403,122200,1505269185,2855,2855,2855,2855,6
20240403,122100,1505252055,2855,2855,2855,2855,4
20240403,122000,1505240635,2850,2850,2850,2850,100
20240403,121900,1504955635,2855,2855,2855,2855,0
20240403,121800,1504955635,2855,2855,2855,2850,331
20240403,121700,1504011855,2855,2850,2855,2850,318
20240403,121600,1503105550,2855,2855,2855,2855,34
20240403,121500,1503008480,2850,2850,2850,2850,0
20240403,121400,1503008480,2850,2850,2855,2850,626
20240403,121300,1501224250,2850,2850,2850,2845,402
20240403,121200,1500079475,2850,2850,2850,2850,110
20240403,121100,1499765975,2850,2850,2850,2850,0
20240403,121000,1499765975,2850,2850,2850,2850,0
20240403,120900,1499765975,2850,2850,2850,2850,10
20240403,120800,1499737475,2850,2845,2850,2845,210
20240403,120700,1499139935,2850,2850,2850,2850,118
20240403,120600,1498803635,2855,2850,2855,2850,10
20240403,120500,1498775125,2855,2855,2855,2850,47
20240403,120400,1498640970,2855,2855,2855,2855,0
20240403,120300,1498640970,2855,2855,2855,2855,18
20240403,120200,1498589580,2850,2845,2850,2840,4703
20240403,120100,1485192665,2850,2850,2850,2850,3
20240403,120000,1485184115,2850,2850,2850,2850,34
20240403,115900,1485087215,2850,2845,2850,2845,433
20240403,115800,1483854995,2850,2850,2850,2840,308
20240403,115700,1482979195,2845,2845,2850,2840,3649
20240403,115600,1472608930,2845,2845,2845,2845,42
20240403,115500,1472489440,2845,2850,2850,2845,208
20240403,115400,1471897640,2855,2850,2855,2850,560
20240403,115300,1470301305,2850,2845,2855,2845,345
20240403,115200,1469318750,2845,2845,2845,2840,1236
20240403,115100,1465803195,2845,2845,2845,2845,7
20240403,115000,1465783280,2845,2845,2845,2845,134
20240403,114900,1465402050,2845,2845,2845,2840,77
20240403,114800,1465183205,2840,2835,2845,2835,237
20240403,114700,1464510530,2835,2840,2845,2835,501
20240403,114600,1463089180,2835,2835,2845,2835,7058
20240403,114500,1443079125,2835,2845,2845,2835,5909
20240403,114400,1426297810,2855,2840,2855,2840,2762
20240403,114300,1418452970,2845,2850,2850,2845,4462
20240403,114200,1405758570,2850,2850,2850,2845,235
20240403,114100,1405089570,2850,2850,2850,2850,1187
20240403,114000,1401706620,2850,2850,2850,2850,273
20240403,113900,1400928570,2855,2855,2855,2855,1
20240403,113800,1400925715,2855,2850,2855,2850,40
20240403,113700,1400811685,2855,2850,2855,2850,503
20240403,113600,1399378125,2850,2855,2855,2850,3534
20240403,113500,1389306200,2850,2850,2855,2850,366
20240403,113400,1388263090,2855,2860,2860,2850,9
20240403,113300,1388237390,2850,2850,2860,2850,1007
20240403,113200,1385367380,2850,2850,2850,2850,310
20240403,113100,1384483880,2850,2850,2850,2850,3
20240403,113000,1384475330,2850,2850,2850,2850,46
20240403,112900,1384344230,2850,2845,2850,2845,101
20240403,112800,1384056620,2845,2850,2850,2845,793
20240403,112700,1381796575,2860,2860,2860,2860,1
20240403,112600,1381793715,2860,2860,2860,2860,0
20240403,112500,1381793715,2860,2850,2860,2850,168
20240403,112400,1381314125,2850,2850,2850,2850,973
20240403,112300,1378541075,2850,2860,2860,2850,163
20240403,112200,1378075915,2860,2850,2860,2840,11495
20240403,112100,1345281885,2840,2840,2840,2840,4876
20240403,112000,1331434045,2840,2840,2850,2840,5105
20240403,111900,1316935835,2845,2845,2845,2845,103
20240403,111800,1316642800,2840,2845,2850,2840,30
20240403,111700,1316557545,2850,2850,2850,2845,177
20240403,111600,1316053195,2850,2850,2850,2850,0
20240403,111500,1316053195,2850,2840,2850,2840,501
20240403,111400,1314630345,2840,2845,2845,2835,11227
20240403,111300,1282753590,2850,2845,2850,2845,1041
20240403,111200,1279791920,2845,2845,2850,2845,368
20240403,111100,1278744875,2850,2845,2850,2840,1065
20240403,111000,1275715425,2840,2850,2850,2840,164
20240403,110900,1275249025,2850,2850,2850,2845,1465
20240403,110800,1271079810,2850,2845,2850,2845,1723
20240403,110700,1266177870,2845,2845,2850,2835,30372
20240403,110600,1179958470,2850,2850,2850,2850,32
20240403,110500,1179867270,2850,2850,2850,2840,14245
20240403,110400,1139369670,2850,2845,2850,2845,1832
20240403,110300,1134157525,2850,2850,2850,2850,7294
20240403,110200,1113369625,2850,2850,2850,2850,484
20240403,110100,1111990225,2865,2850,2865,2850,211
20240403,110000,1111388860,2865,2855,2865,2855,705
20240403,105900,1109374555,2860,2860,2860,2855,162
20240403,105800,1108912035,2850,2850,2850,2850,0
20240403,105700,1108912035,2850,2860,2865,2850,13260
20240403,105600,1071089675,2865,2860,2865,2860,575
20240403,105500,1069445170,2860,2865,2865,2860,2181
20240403,105400,1063207255,2870,2870,2870,2870,160
20240403,105300,1062748055,2870,2860,2870,2860,63
20240403,105200,1062567865,2870,2860,2870,2860,1025
20240403,105100,1059626315,2860,2870,2870,2860,30
20240403,105000,1059540255,2860,2865,2870,2860,4024
20240403,104900,1048028495,2865,2855,2865,2855,56
20240403,104800,1047868185,2855,2860,2860,2855,35
20240403,104700,1047768205,2865,2860,2865,2860,902
20240403,104600,1045184075,2855,2865,2865,2855,906
20240403,104500,1042593555,2865,2865,2865,2865,48
20240403,104400,1042456035,2860,2860,2860,2860,5000
20240403,104300,1028156035,2860,2860,2860,2860,248
20240403,104200,1027446755,2870,2860,2870,2860,2864
20240403,104100,1019250180,2860,2855,2860,2855,4704
20240403,104000,1005820255,2855,2860,2860,2855,312
20240403,103900,1004929470,2860,2860,2860,2860,1
20240403,103800,1004926610,2860,2855,2860,2850,855
20240403,103700,1002489280,2860,2865,2865,2860,272
20240403,103600,1001711310,2865,2865,2865,2865,2554
20240403,103500,994394100,2875,2875,2875,2875,0
20240403,103400,994394100,2875,2870,2875,2870,1923
20240403,103300,988875085,2865,2865,2870,2865,705
20240403,103200,986855240,2865,2850,2865,2850,1709
20240403,103100,981981750,2850,2855,2855,2850,474
20240403,103000,980630630,2850,2850,2850,2850,0
20240403,102900,980630630,2850,2855,2855,2850,902
20240403,102800,978056895,2855,2855,2855,2855,52
20240403,102700,977908435,2865,2865,2865,2865,248
20240403,102600,977197915,2865,2865,2865,2865,1
20240403,102500,977195050,2865,2850,2865,2850,409
20240403,102400,976028560,2850,2850,2855,2850,1540
20240403,102300,971637310,2850,2860,2865,2850,632
20240403,102200,969832060,2875,2875,2875,2875,0
20240403,102100,969832060,2875,2860,2875,2860,4000
20240403,102000,958369090,2860,2850,2860,2850,2466
20240403,101900,951340430,2845,2860,2860,2845,2090
20240403,101800,945393175,2860,2860,2860,2845,8138
20240403,101700,922233495,2860,2850,2860,2850,378
20240403,101600,921155875,2850,2850,2860,2850,2061
20240403,101500,915281995,2850,2860,2860,2850,1602
20240403,101400,910715290,2860,2860,2860,2845,1281
20240403,101300,907062535,2855,2855,2855,2855,1060
20240403,101200,904036235,2855,2850,2860,2845,11047
20240403,101100,872600650,2850,2860,2870,2850,6734
20240403,101000,853393090,2875,2875,2875,2875,0
20240403,100900,853393090,2875,2875,2875,2875,1
20240403,100800,853390215,2860,2875,2875,2860,215
20240403,100700,852773815,2860,2880,2880,2860,51
20240403,100600,852627935,2860,2880,2880,2860,2561
20240403,100500,845289745,2880,2880,2885,2880,179
20240403,100400,844774215,2875,2875,2890,2875,178
20240403,100300,844262420,2900,2875,2900,2875,3000
20240403,100200,835588875,2875,2880,2880,2875,1621
20240403,100100,830923550,2875,2875,2900,2875,11091
20240403,100000,798797430,2895,2875,2900,2870,13396
20240403,095900,760002130,2885,2870,2885,2870,10183
20240403,095800,730664740,2870,2860,2870,2860,2512
20240403,095700,723479920,2850,2860,2860,2850,1058
20240403,095600,720463335,2860,2860,2860,2855,183
20240403,095500,719940810,2860,2860,2860,2860,0
20240403,095400,719940810,2860,2855,2860,2850,6672
20240403,095300,700925565,2850,2850,2850,2850,355
20240403,095200,699913815,2850,2850,2850,2845,1179
20240403,095100,696553990,2845,2850,2850,2845,2532
20240403,095000,689347790,2860,2850,2860,2850,1206
20240403,094900,685910680,2850,2860,2860,2845,11854
20240403,094800,652141670,2850,2860,2860,2850,20345
20240403,094700,594068770,2855,2855,2860,2855,11429
20240403,094600,561438325,2860,2860,2860,2860,2940
20240403,094500,553029925,2865,2870,2870,2865,87
20240403,094400,552780360,2885,2870,2885,2860,4712
20240403,094300,539224705,2860,2865,2865,2860,595
20240403,094200,537520505,2865,2860,2870,2860,14118
20240403,094100,497142705,2865,2875,2875,2865,1684
20240403,094000,492317760,2875,2870,2875,2865,1558
20240403,093900,487853725,2870,2880,2880,2870,2303
20240403,093800,481243890,2875,2880,2880,2875,72
20240403,093700,481036835,2880,2880,2880,2870,254
20240403,093600,480305325,2870,2870,2880,2870,901
20240403,093500,477715330,2870,2870,2875,2870,252
20240403,093400,476991330,2875,2870,2875,2865,5125
20240403,093300,462304940,2865,2880,2880,2865,3574
20240403,093200,452057435,2870,2870,2875,2870,1966
20240403,093100,446414585,2870,2870,2870,2870,1349
20240403,093000,442542955,2875,2870,2875,2865,2463
20240403,092900,435473880,2870,2870,2870,2870,1685
20240403,092800,430637930,2875,2875,2875,2875,653
20240403,092700,428760555,2875,2880,2880,2875,237
20240403,092600,428079025,2870,2885,2885,2870,365
20240403,092500,427031310,2885,2885,2885,2885,250
20240403,092400,426310060,2885,2870,2890,2870,3685
20240403,092300,415733685,2875,2885,2885,2875,777
20240403,092200,413494405,2885,2880,2885,2870,373
20240403,092100,412420260,2880,2870,2880,2870,6571
20240403,092000,393558995,2870,2865,2870,2865,2194
20240403,091900,387273010,2870,2865,2870,2860,232
20240403,091800,386608330,2865,2870,2870,2865,873
20240403,091700,384106780,2870,2865,2870,2860,2197
20240403,091600,377820370,2860,2860,2865,2860,1158
20240403,091500,374507905,2860,2865,2865,2855,2531
20240403,091400,367268535,2865,2855,2865,2855,1781
20240403,091300,362181660,2850,2860,2860,2850,1515
20240403,091200,357857480,2860,2850,2870,2850,2657
20240403,091100,350237710,2850,2855,2870,2845,19163
20240403,091000,295613065,2855,2865,2870,2850,25181
20240403,090900,223655800,2870,2870,2870,2865,7055
20240403,090800,203435330,2870,2870,2875,2870,3329
20240403,090700,193879730,2870,2880,2880,2870,5541
20240403,090600,177947015,2880,2890,2890,2875,2274
20240403,090500,171398150,2885,2890,2890,2880,2551
20240403,090400,164028140,2890,2880,2890,2875,1373
20240403,090300,160074110,2880,2870,2905,2870,4173
20240403,090200,148050850,2870,2860,2920,2860,6408
20240403,090100,129637980,2860,2895,2900,2860,16986
20240403,090000,80790090,2895,2905,2910,2895,27835