stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190300,23569847990,2785,2785,2785,2785,66302
20240402,190200,23569847990,2785,2785,2785,2785,0
20240402,190100,23569847990,2785,2785,2785,2785,0
20240402,190000,23569847990,2785,2785,2785,2785,0
20240402,185900,23569847990,2785,2785,2785,2785,0
20240402,185800,23569847990,2785,2785,2785,2785,0
20240402,185700,23569847990,2785,2785,2785,2785,0
20240402,185600,23569847990,2785,2785,2785,2785,0
20240402,185500,23569847990,2785,2785,2785,2785,0
20240402,185400,23569847990,2785,2785,2785,2785,0
20240402,185300,23569847990,2785,2785,2785,2785,0
20240402,185200,23569847990,2785,2785,2785,2785,0
20240402,185100,23569847990,2785,2785,2785,2785,0
20240402,185000,23569847990,2785,2785,2785,2785,0
20240402,184900,23569847990,2785,2785,2785,2785,0
20240402,184800,23569847990,2785,2785,2785,2785,0
20240402,184700,23569847990,2785,2785,2785,2785,0
20240402,184600,23569847990,2785,2785,2785,2785,0
20240402,184500,23569847990,2785,2785,2785,2785,0
20240402,184400,23569847990,2785,2785,2785,2785,0
20240402,184300,23569847990,2785,2785,2785,2785,0
20240402,184200,23569847990,2785,2785,2785,2785,0
20240402,184100,23569847990,2785,2785,2785,2785,0
20240402,184000,23569847990,2785,2785,2785,2785,0
20240402,183900,23569847990,2785,2785,2785,2785,0
20240402,183800,23569847990,2785,2785,2785,2785,0
20240402,183700,23569847990,2785,2785,2785,2785,0
20240402,183600,23569847990,2785,2785,2785,2785,0
20240402,183500,23569847990,2785,2785,2785,2785,0
20240402,183400,23569847990,2785,2785,2785,2785,0
20240402,183300,23569847990,2785,2785,2785,2785,66302
20240402,183200,23569847990,2785,2785,2785,2785,0
20240402,183100,23569847990,2785,2785,2785,2785,0
20240402,183000,23569847990,2785,2785,2785,2785,0
20240402,182900,23569847990,2785,2785,2785,2785,0
20240402,182800,23569847990,2785,2785,2785,2785,0
20240402,182700,23569847990,2785,2785,2785,2785,0
20240402,182600,23569847990,2785,2785,2785,2785,0
20240402,182500,23569847990,2785,2785,2785,2785,0
20240402,182400,23569847990,2785,2785,2785,2785,0
20240402,182300,23569847990,2785,2785,2785,2785,0
20240402,182200,23569847990,2785,2785,2785,2785,0
20240402,182100,23569847990,2785,2785,2785,2785,0
20240402,182000,23569847990,2785,2785,2785,2785,0
20240402,181900,23569847990,2785,2785,2785,2785,0
20240402,181800,23569847990,2785,2785,2785,2785,0
20240402,181700,23569847990,2785,2785,2785,2785,0
20240402,181600,23569847990,2785,2785,2785,2785,0
20240402,181500,23569847990,2785,2785,2785,2785,0
20240402,181400,23569847990,2785,2785,2785,2785,0
20240402,181300,23569847990,2785,2785,2785,2785,0
20240402,181200,23569847990,2785,2785,2785,2785,0
20240402,181100,23569847990,2785,2785,2785,2785,0
20240402,181000,23569847990,2785,2785,2785,2785,0
20240402,180900,23569847990,2785,2785,2785,2785,0
20240402,180800,23569847990,2785,2785,2785,2785,0
20240402,180700,23569847990,2785,2785,2785,2785,0
20240402,180600,23569847990,2785,2785,2785,2785,0
20240402,180500,23569847990,2785,2785,2785,2785,0
20240402,180400,23569847990,2785,2785,2785,2785,0
20240402,180300,23569847990,2785,2785,2785,2785,66302
20240402,180200,23569847990,2785,2785,2785,2785,0
20240402,180100,23569847990,2785,2785,2785,2785,0
20240402,180000,23569847990,2785,2785,2785,2785,0
20240402,175900,23569847990,2785,2785,2785,2785,0
20240402,175800,23569847990,2785,2785,2785,2785,0
20240402,175700,23569847990,2785,2785,2785,2785,0
20240402,175600,23569847990,2785,2785,2785,2785,0
20240402,175500,23569847990,2785,2785,2785,2785,0
20240402,175400,23569847990,2785,2785,2785,2785,0
20240402,175300,23569847990,2785,2785,2785,2785,0
20240402,175200,23569847990,2785,2785,2785,2785,0
20240402,175100,23569847990,2785,2785,2785,2785,0
20240402,175000,23569847990,2785,2785,2785,2785,0
20240402,174900,23569847990,2785,2785,2785,2785,0
20240402,174800,23569847990,2785,2785,2785,2785,0
20240402,174700,23569847990,2785,2785,2785,2785,0
20240402,174600,23569847990,2785,2785,2785,2785,0
20240402,174500,23569847990,2785,2785,2785,2785,0
20240402,174400,23569847990,2785,2785,2785,2785,0
20240402,174300,23569847990,2785,2785,2785,2785,0
20240402,174200,23569847990,2785,2785,2785,2785,0
20240402,174100,23569847990,2785,2785,2785,2785,0
20240402,174000,23569847990,2785,2785,2785,2785,0
20240402,173900,23569847990,2785,2785,2785,2785,0
20240402,173800,23569847990,2785,2785,2785,2785,0
20240402,173700,23569847990,2785,2785,2785,2785,0
20240402,173600,23569847990,2785,2785,2785,2785,0
20240402,173500,23569847990,2785,2785,2785,2785,0
20240402,173400,23569847990,2785,2785,2785,2785,0
20240402,173300,23569847990,2785,2785,2785,2785,66302
20240402,173200,23569847990,2785,2785,2785,2785,0
20240402,173100,23569847990,2785,2785,2785,2785,0
20240402,173000,23569847990,2785,2785,2785,2785,0
20240402,172900,23569847990,2785,2785,2785,2785,0
20240402,172800,23569847990,2785,2785,2785,2785,0
20240402,172700,23569847990,2785,2785,2785,2785,0
20240402,172600,23569847990,2785,2785,2785,2785,0
20240402,172500,23569847990,2785,2785,2785,2785,0
20240402,172400,23569847990,2785,2785,2785,2785,0
20240402,172300,23569847990,2785,2785,2785,2785,0
20240402,172200,23569847990,2785,2785,2785,2785,0
20240402,172100,23569847990,2785,2785,2785,2785,0
20240402,172000,23569847990,2785,2785,2785,2785,0
20240402,171900,23569847990,2785,2785,2785,2785,0
20240402,171800,23569847990,2785,2785,2785,2785,0
20240402,171700,23569847990,2785,2785,2785,2785,0
20240402,171600,23569847990,2785,2785,2785,2785,0
20240402,171500,23569847990,2785,2785,2785,2785,0
20240402,171400,23569847990,2785,2785,2785,2785,0
20240402,171300,23569847990,2785,2785,2785,2785,0
20240402,171200,23569847990,2785,2785,2785,2785,0
20240402,171100,23569847990,2785,2785,2785,2785,0
20240402,171000,23569847990,2785,2785,2785,2785,0
20240402,170900,23569847990,2785,2785,2785,2785,0
20240402,170800,23569847990,2785,2785,2785,2785,0
20240402,170700,23569847990,2785,2785,2785,2785,0
20240402,170600,23569847990,2785,2785,2785,2785,0
20240402,170500,23569847990,2785,2785,2785,2785,0
20240402,170400,23569847990,2785,2785,2785,2785,0
20240402,170300,23569847990,2785,2785,2785,2785,66302
20240402,170200,23569847990,2785,2785,2785,2785,0
20240402,170100,23569847990,2785,2785,2785,2785,0
20240402,170000,23569847990,2785,2785,2785,2785,0
20240402,165900,23569847990,2785,2785,2785,2785,0
20240402,165800,23569847990,2785,2785,2785,2785,0
20240402,165700,23569847990,2785,2785,2785,2785,0
20240402,165600,23569847990,2785,2785,2785,2785,0
20240402,165500,23569847990,2785,2785,2785,2785,0
20240402,165400,23569847990,2785,2785,2785,2785,0
20240402,165300,23569847990,2785,2785,2785,2785,0
20240402,165200,23569847990,2785,2785,2785,2785,0
20240402,165100,23569847990,2785,2785,2785,2785,0
20240402,165000,23569847990,2785,2785,2785,2785,0
20240402,164900,23569847990,2785,2785,2785,2785,0
20240402,164800,23569847990,2785,2785,2785,2785,0
20240402,164700,23569847990,2785,2785,2785,2785,0
20240402,164600,23569847990,2785,2785,2785,2785,0
20240402,164500,23569847990,2785,2785,2785,2785,0
20240402,164400,23569847990,2785,2785,2785,2785,0
20240402,164300,23569847990,2785,2785,2785,2785,0
20240402,164200,23569847990,2785,2785,2785,2785,0
20240402,164100,23569847990,2785,2785,2785,2785,0
20240402,164000,23569847990,2785,2785,2785,2785,0
20240402,163900,23569847990,2785,2785,2785,2785,0
20240402,163800,23569847990,2785,2785,2785,2785,0
20240402,163700,23569847990,2785,2785,2785,2785,0
20240402,163600,23569847990,2785,2785,2785,2785,0
20240402,163500,23569847990,2785,2785,2785,2785,0
20240402,163400,23569847990,2785,2785,2785,2785,0
20240402,163300,23569847990,2785,2785,2785,2785,66302
20240402,163200,23569847990,2785,2785,2785,2785,0
20240402,163100,23569847990,2785,2785,2785,2785,0
20240402,163000,23569847990,2785,2785,2785,2785,0
20240402,162900,23569847990,2785,2785,2785,2785,0
20240402,162800,23569847990,2785,2785,2785,2785,0
20240402,162700,23569847990,2785,2785,2785,2785,0
20240402,162600,23569847990,2785,2785,2785,2785,0
20240402,162500,23569847990,2785,2785,2785,2785,0
20240402,162400,23569847990,2785,2785,2785,2785,0
20240402,162300,23569847990,2785,2785,2785,2785,0
20240402,162200,23569847990,2785,2785,2785,2785,0
20240402,162100,23569847990,2785,2785,2785,2785,0
20240402,162000,23569847990,2785,2785,2785,2785,0
20240402,161900,23569847990,2785,2785,2785,2785,0
20240402,161800,23569847990,2785,2785,2785,2785,0
20240402,161700,23569847990,2785,2785,2785,2785,0
20240402,161600,23569847990,2785,2785,2785,2785,0
20240402,161500,23569847990,2785,2785,2785,2785,0
20240402,161400,23569847990,2785,2785,2785,2785,0
20240402,161300,23569847990,2785,2785,2785,2785,0
20240402,161200,23569847990,2785,2785,2785,2785,0
20240402,161100,23569847990,2785,2785,2785,2785,0
20240402,161000,23569847990,2785,2785,2785,2785,0
20240402,160900,23569847990,2785,2785,2785,2785,0
20240402,160800,23569847990,2785,2785,2785,2785,0
20240402,160700,23569847990,2785,2785,2785,2785,0
20240402,160600,23569847990,2785,2785,2785,2785,0
20240402,160500,23569847990,2785,2785,2785,2785,0
20240402,160400,23569847990,2785,2785,2785,2785,0
20240402,160300,23569847990,2785,2785,2785,2785,66302
20240402,160200,23569847990,2785,2785,2785,2785,0
20240402,160100,23569847990,2785,2785,2785,2785,0
20240402,160000,23569847990,2785,2785,2785,2785,0
20240402,155900,23569847990,2785,2785,2785,2785,0
20240402,155800,23569847990,2785,2785,2785,2785,0
20240402,155700,23569847990,2785,2785,2785,2785,0
20240402,155600,23569847990,2785,2785,2785,2785,0
20240402,155500,23569847990,2785,2785,2785,2785,0
20240402,155400,23569847990,2785,2785,2785,2785,0
20240402,155300,23569847990,2785,2785,2785,2785,0
20240402,155200,23569847990,2785,2785,2785,2785,0
20240402,155100,23569847990,2785,2785,2785,2785,0
20240402,155000,23569847990,2785,2785,2785,2785,0
20240402,154900,23569847990,2785,2785,2785,2785,0
20240402,154800,23569847990,2785,2785,2785,2785,0
20240402,154700,23569847990,2785,2785,2785,2785,0
20240402,154600,23569847990,2785,2785,2785,2785,0
20240402,154500,23569847990,2785,2785,2785,2785,0
20240402,154400,23569847990,2785,2785,2785,2785,0
20240402,154300,23569847990,2785,2785,2785,2785,0
20240402,154200,23569847990,2785,2785,2785,2785,0
20240402,154100,23569847990,2785,2785,2785,2785,0
20240402,154000,23569847990,2785,2785,2785,2785,0
20240402,153900,23569847990,2785,2785,2785,2785,0
20240402,153800,23569847990,2785,2785,2785,2785,0
20240402,153700,23569847990,2785,2785,2785,2785,0
20240402,153600,23569847990,2785,2785,2785,2785,0
20240402,153500,23569847990,2785,2785,2785,2785,0
20240402,153400,23569847990,2785,2785,2785,2785,0
20240402,153300,23569847990,2785,2785,2785,2785,66302
20240402,153200,23569847990,2785,2785,2785,2785,0
20240402,153100,23569847990,2785,2785,2785,2785,0
20240402,153000,23569847990,2785,2785,2785,2785,66302
20240402,152900,23385196920,2785,2785,2785,2785,0
20240402,152800,23385196920,2785,2785,2785,2785,0
20240402,152700,23385196920,2785,2785,2785,2785,0
20240402,152600,23385196920,2785,2785,2785,2785,0
20240402,152500,23385196920,2785,2785,2785,2785,0
20240402,152400,23385196920,2785,2785,2785,2785,0
20240402,152300,23385196920,2785,2785,2785,2785,0
20240402,152200,23385196920,2785,2785,2785,2785,0
20240402,152100,23385196920,2785,2785,2785,2785,0
20240402,152000,23385196920,2785,2785,2785,2785,0
20240402,151900,23385196920,2785,2780,2790,2775,19264
20240402,151800,23331620855,2775,2780,2785,2775,10853
20240402,151700,23301430220,2785,2775,2785,2770,17388
20240402,151600,23253137105,2775,2770,2775,2760,9096
20240402,151500,23227956150,2770,2780,2780,2770,7251
20240402,151400,23207839015,2780,2785,2785,2780,8734
20240402,151300,23183557675,2780,2785,2790,2780,15986
20240402,151200,23138991140,2785,2790,2790,2775,7683
20240402,151100,23117637075,2780,2780,2800,2780,28415
20240402,151000,23038516405,2780,2790,2790,2760,8473
20240402,150900,23014980565,2790,2755,2790,2750,28705
20240402,150800,22935614480,2750,2750,2755,2745,5045
20240402,150700,22921745325,2745,2750,2750,2740,4916
20240402,150600,22908244245,2750,2750,2750,2745,1996
20240402,150500,22902764970,2745,2745,2750,2745,1224
20240402,150400,22899403605,2745,2750,2750,2745,2171
20240402,150300,22893439005,2750,2755,2755,2750,4353
20240402,150200,22881468230,2750,2750,2750,2745,6211
20240402,150100,22864395980,2750,2745,2750,2745,1137
20240402,150000,22861274880,2745,2740,2750,2740,6709
20240402,145900,22842889730,2745,2750,2750,2745,2730
20240402,145800,22835393025,2745,2740,2755,2735,1661
20240402,145700,22830834580,2740,2750,2750,2735,8833
20240402,145600,22806599460,2750,2755,2755,2745,1256
20240402,145500,22803147925,2745,2750,2755,2745,9765
20240402,145400,22776299015,2740,2740,2750,2740,2396
20240402,145300,22769728290,2740,2745,2745,2740,4167
20240402,145200,22758304085,2750,2750,2755,2750,417
20240402,145100,22757157325,2755,2750,2755,2750,260
20240402,145000,22756442320,2745,2755,2755,2745,2702
20240402,144900,22749012800,2755,2755,2760,2750,2963
20240402,144800,22740850280,2755,2760,2760,2755,551
20240402,144700,22739331355,2750,2760,2760,2750,3303
20240402,144600,22730236245,2760,2760,2765,2755,2061
20240402,144500,22724549890,2760,2755,2760,2755,923
20240402,144400,22722003160,2755,2765,2765,2755,7370
20240402,144300,22701659105,2765,2760,2765,2760,3163
20240402,144200,22692916855,2760,2765,2765,2760,1947
20240402,144100,22687539970,2760,2765,2770,2760,6101
20240402,144000,22670676415,2765,2760,2765,2755,10123
20240402,143900,22642747285,2760,2755,2760,2750,13478
20240402,143800,22605605975,2755,2750,2755,2745,2081
20240402,143700,22599885735,2745,2740,2745,2735,4956
20240402,143600,22586309365,2745,2735,2745,2730,1103
20240402,143500,22583287375,2730,2730,2740,2730,9603
20240402,143400,22557037020,2730,2730,2735,2730,2713
20240402,143300,22549630430,2730,2720,2730,2720,4429
20240402,143200,22537560070,2720,2730,2730,2720,6386
20240402,143100,22520157810,2730,2725,2730,2725,2627
20240402,143000,22512990255,2725,2735,2740,2725,11644
20240402,142900,22481186845,2735,2740,2745,2735,3935
20240402,142800,22470412265,2745,2735,2745,2735,4274
20240402,142700,22458698705,2735,2735,2735,2730,2966
20240402,142600,22450587860,2735,2735,2735,2725,2742
20240402,142500,22443097915,2735,2720,2735,2720,5462
20240402,142400,22428204690,2720,2730,2730,2720,2780
20240402,142300,22420642100,2730,2715,2730,2715,6930
20240402,142200,22401766005,2715,2710,2715,2705,3707
20240402,142100,22391707280,2710,2710,2725,2705,3153
20240402,142000,22383155670,2725,2720,2725,2705,7660
20240402,141900,22362356910,2720,2710,2720,2710,2728
20240402,141800,22354937765,2720,2710,2720,2700,11387
20240402,141700,22324142040,2710,2700,2710,2695,4317
20240402,141600,22312487860,2695,2715,2715,2690,40151
20240402,141500,22204037785,2710,2720,2720,2710,11035
20240402,141400,22174119060,2720,2725,2725,2715,3282
20240402,141300,22165191485,2725,2730,2735,2725,2796
20240402,141200,22157567860,2730,2730,2730,2715,9896
20240402,141100,22130647550,2720,2730,2730,2720,4085
20240402,141000,22119521905,2720,2735,2740,2720,20378
20240402,140900,22063966550,2735,2735,2740,2735,16470
20240402,140800,22018910455,2735,2750,2750,2735,6562
20240402,140700,22000931435,2750,2760,2760,2750,3095
20240402,140600,21992415515,2760,2760,2760,2760,2227
20240402,140500,21986268995,2755,2750,2760,2750,1137
20240402,140400,21983136395,2750,2750,2750,2750,5820
20240402,140300,21967131395,2745,2745,2750,2740,7224
20240402,140200,21947317340,2745,2740,2750,2735,12597
20240402,140100,21912803580,2740,2750,2750,2740,10969
20240402,140000,21882706620,2750,2755,2760,2750,825
20240402,135900,21880435450,2750,2755,2755,2750,9755
20240402,135800,21853577575,2750,2760,2760,2750,4988
20240402,135700,21839850700,2760,2760,2760,2755,125
20240402,135600,21839505815,2760,2750,2760,2750,1775
20240402,135500,21834619485,2755,2750,2760,2750,2218
20240402,135400,21828514910,2750,2755,2760,2750,9810
20240402,135300,21801530835,2755,2755,2760,2750,4911
20240402,135200,21788002645,2755,2765,2765,2755,1476
20240402,135100,21783930860,2765,2770,2770,2765,2533
20240402,135000,21776927085,2770,2765,2770,2765,1396
20240402,134900,21773067065,2770,2765,2770,2755,2027
20240402,134800,21767463640,2760,2760,2765,2755,6905
20240402,134700,21748407940,2760,2775,2775,2760,13597
20240402,134600,21710815975,2765,2770,2770,2765,10061
20240402,134500,21682987835,2770,2770,2770,2765,3303
20240402,134400,21673853410,2770,2770,2775,2770,2340
20240402,134300,21667371040,2770,2775,2775,2770,3078
20240402,134200,21658844795,2775,2780,2780,2775,3888
20240402,134100,21648055460,2780,2780,2780,2780,586
20240402,134000,21646426380,2775,2770,2785,2770,3698
20240402,133900,21636153460,2770,2780,2780,2770,3728
20240402,133800,21625822295,2780,2775,2780,2775,1579
20240402,133700,21621440045,2775,2775,2775,2775,1432
20240402,133600,21617466245,2775,2775,2775,2770,6638
20240402,133500,21599051240,2775,2770,2780,2770,626
20240402,133400,21597313720,2770,2770,2775,2765,5405
20240402,133300,21582342330,2770,2775,2775,2765,4332
20240402,133200,21570347120,2775,2780,2780,2770,5593
20240402,133100,21554812595,2780,2765,2780,2765,514
20240402,133000,21553387025,2775,2765,2775,2765,3566
20240402,132900,21543519305,2765,2770,2775,2765,686
20240402,132800,21541618245,2770,2770,2775,2765,2977
20240402,132700,21533366090,2770,2765,2780,2765,3458
20240402,132600,21523754430,2760,2790,2790,2755,13396
20240402,132500,21486722210,2790,2790,2790,2785,187
20240402,132400,21486200930,2790,2785,2790,2775,3362
20240402,132300,21476824470,2780,2790,2795,2780,3860
20240402,132200,21466076095,2795,2790,2795,2790,1982
20240402,132100,21460543690,2795,2790,2795,2785,13978
20240402,132000,21421526815,2785,2780,2785,2765,6544
20240402,131900,21403314775,2780,2755,2780,2750,9427
20240402,131800,21377352075,2755,2775,2780,2755,9276
20240402,131700,21351695310,2780,2765,2785,2755,4345
20240402,131600,21339697615,2765,2770,2775,2765,7096
20240402,131500,21320053635,2770,2760,2780,2760,7005
20240402,131400,21300637350,2760,2755,2760,2750,9903
20240402,131300,21273353155,2755,2760,2760,2740,11799
20240402,131200,21240901810,2760,2755,2760,2730,48322
20240402,131100,21108294295,2760,2765,2765,2740,32605
20240402,131000,21018671200,2750,2775,2775,2750,31780
20240402,130900,20930965295,2775,2770,2775,2770,8919
20240402,130800,20906254965,2770,2775,2780,2770,9496
20240402,130700,20879945390,2770,2775,2795,2770,12311
20240402,130600,20845693925,2770,2780,2780,2770,11270
20240402,130500,20814430155,2795,2770,2795,2770,9887
20240402,130400,20786938160,2770,2805,2810,2765,116818
20240402,130300,20461535940,2805,2800,2810,2800,515
20240402,130200,20460093170,2810,2810,2815,2800,28396
20240402,130100,20380447840,2820,2810,2820,2810,4333
20240402,130000,20368252325,2820,2810,2820,2805,10037
20240402,125900,20340051085,2815,2825,2830,2815,11287
20240402,125800,20308224635,2825,2830,2830,2820,4484
20240402,125700,20295562000,2830,2815,2835,2815,11971
20240402,125600,20261771215,2815,2815,2820,2815,4992
20240402,125500,20247715560,2815,2815,2815,2810,2636
20240402,125400,20240300245,2815,2815,2815,2805,8615
20240402,125300,20216100535,2815,2810,2820,2810,6577
20240402,125200,20197600890,2810,2805,2815,2805,7688
20240402,125100,20175996410,2805,2800,2805,2800,5443
20240402,125000,20160739785,2800,2805,2805,2800,6333
20240402,124900,20142979045,2805,2805,2810,2795,20507
20240402,124800,20085595420,2805,2800,2805,2800,9932
20240402,124700,20057776260,2800,2800,2805,2795,16911
20240402,124600,20010426935,2800,2820,2820,2800,8966
20240402,124500,19985264385,2820,2820,2825,2805,9398
20240402,124400,19958839280,2820,2810,2820,2805,16294
20240402,124300,19913002460,2805,2810,2815,2800,27116
20240402,124200,19836921980,2805,2810,2815,2805,22823
20240402,124100,19772797860,2810,2810,2815,2805,15536
20240402,124000,19729177700,2810,2805,2820,2805,17498
20240402,123900,19679973740,2810,2795,2815,2790,45741
20240402,123800,19551929240,2795,2815,2815,2790,111409
20240402,123700,19240061555,2805,2825,2825,2805,40877
20240402,123600,19125165605,2820,2820,2825,2810,39396
20240402,123500,19014192555,2820,2835,2835,2810,98334
20240402,123400,18736849095,2840,2840,2845,2835,14937
20240402,123300,18694423795,2840,2825,2845,2825,33706
20240402,123200,18598923805,2830,2835,2845,2820,103193
20240402,123100,18307084855,2845,2850,2850,2835,45007
20240402,123000,18179149890,2850,2900,2900,2830,166655
20240402,122900,17703264850,2890,2910,2915,2890,43177
20240402,122800,17578018830,2910,2905,2925,2890,93013
20240402,122700,17307341855,2900,2890,2915,2880,81926
20240402,122600,17070162740,2885,2955,2970,2885,136648
20240402,122500,16670024280,2950,2945,2970,2925,98073
20240402,122400,16381752040,2930,2970,2980,2930,154649
20240402,122300,15924854880,2970,2950,2980,2950,308832
20240402,122200,15008022740,2960,2930,2960,2925,104452
20240402,122100,14700067030,2930,2940,2940,2910,102440
20240402,122000,14400142725,2940,2930,2950,2925,154588
20240402,121900,13945247695,2930,2940,2940,2925,113926
20240402,121800,13611077645,2940,2920,2945,2895,155157
20240402,121700,13156558640,2920,2875,2935,2870,133213
20240402,121600,12770401020,2875,2875,2875,2865,10062
20240402,121500,12741511870,2875,2865,2875,2865,22217
20240402,121400,12677726315,2870,2860,2875,2855,41691
20240402,121300,12558276885,2860,2855,2860,2845,9252
20240402,121200,12531866225,2860,2860,2860,2855,3396
20240402,121100,12522165895,2860,2860,2860,2855,7745
20240402,121000,12500033130,2860,2855,2860,2855,4772
20240402,120900,12486405865,2850,2845,2855,2840,10597
20240402,120800,12456201505,2845,2850,2850,2845,1906
20240402,120700,12450771335,2850,2845,2855,2845,5944
20240402,120600,12433837645,2845,2845,2850,2840,8751
20240402,120500,12408946980,2850,2835,2850,2835,3688
20240402,120400,12398475685,2835,2830,2840,2830,6872
20240402,120300,12378998045,2825,2825,2830,2820,1732
20240402,120200,12374104870,2825,2820,2825,2820,5230
20240402,120100,12359351270,2820,2820,2825,2820,8906
20240402,120000,12334232335,2820,2825,2825,2820,4560
20240402,115900,12321353955,2825,2830,2830,2825,4172
20240402,115800,12309560495,2830,2830,2830,2825,1153
20240402,115700,12306297755,2830,2835,2840,2830,5131
20240402,115600,12291769785,2835,2840,2845,2835,5355
20240402,115500,12276565970,2840,2855,2855,2840,6877
20240402,115400,12256991560,2860,2855,2865,2855,6328
20240402,115300,12238902970,2855,2860,2865,2855,8962
20240402,115200,12213278610,2865,2860,2870,2860,18447
20240402,115100,12160443205,2855,2845,2860,2845,7466
20240402,115000,12139141770,2845,2835,2845,2830,12311
20240402,114900,12104181055,2835,2835,2835,2830,3683
20240402,114800,12093740535,2830,2835,2835,2830,668
20240402,114700,12091848285,2830,2830,2840,2825,19759
20240402,114600,12035926385,2825,2830,2830,2825,5308
20240402,114500,12020913565,2825,2815,2825,2815,13566
20240402,114400,11982631975,2815,2820,2820,2815,4312
20240402,114300,11970488315,2820,2820,2820,2815,3454
20240402,114200,11960754150,2820,2820,2825,2820,8383
20240402,114100,11937112585,2820,2825,2825,2820,8979
20240402,114000,11911749170,2830,2830,2835,2825,2792
20240402,113900,11903847760,2830,2835,2835,2830,8109
20240402,113800,11880896110,2835,2840,2840,2835,1690
20240402,113700,11876104955,2835,2840,2840,2835,4146
20240402,113600,11864350865,2840,2835,2840,2835,1842
20240402,113500,11859123450,2840,2835,2840,2835,4448
20240402,113400,11846496295,2840,2830,2840,2830,6807
20240402,113300,11827173430,2835,2835,2840,2830,5338
20240402,113200,11812034445,2840,2825,2840,2825,7644
20240402,113100,11790365620,2830,2830,2835,2830,6333
20240402,113000,11772439540,2830,2830,2835,2825,4929
20240402,112900,11758508640,2825,2825,2835,2825,4316
20240402,112800,11746294185,2825,2830,2835,2825,3888
20240402,112700,11735307460,2825,2830,2830,2825,746
20240402,112600,11733198845,2830,2830,2835,2825,13044
20240402,112500,11696296855,2825,2830,2835,2825,3793
20240402,112400,11685580785,2830,2830,2835,2830,2278
20240402,112300,11679134035,2830,2830,2830,2825,1411
20240402,112200,11675141255,2825,2835,2835,2825,3145
20240402,112100,11666234315,2835,2830,2850,2820,5442
20240402,112000,11650810525,2825,2825,2830,2810,13872
20240402,111900,11611721455,2830,2835,2840,2820,16165
20240402,111800,11565957055,2835,2840,2845,2835,8891
20240402,111700,11540725795,2840,2835,2845,2835,6826
20240402,111600,11521340215,2840,2855,2865,2840,32236
20240402,111500,11429465255,2855,2865,2870,2855,17386
20240402,111400,11379710175,2870,2860,2875,2850,23576
20240402,111300,11312193650,2870,2870,2885,2865,44678
20240402,111200,11183613275,2870,2860,2870,2855,31924
20240402,111100,11092295340,2860,2860,2865,2840,31634
20240402,111000,11001840805,2860,2830,2860,2830,23104
20240402,110900,10936042395,2835,2835,2835,2830,6404
20240402,110800,10917893055,2830,2835,2835,2830,7540
20240402,110700,10896527585,2835,2820,2835,2820,8007
20240402,110600,10873866145,2825,2830,2830,2820,2553
20240402,110500,10866659170,2820,2820,2825,2815,12905
20240402,110400,10830253695,2820,2820,2825,2810,20148
20240402,110300,10773518695,2820,2830,2830,2820,12567
20240402,110200,10737998145,2830,2830,2835,2825,7899
20240402,110100,10715661240,2830,2830,2830,2825,5700
20240402,110000,10699531255,2825,2825,2830,2825,7613
20240402,105900,10678011360,2830,2815,2835,2815,33158
20240402,105800,10584446580,2810,2810,2815,2805,18096
20240402,105700,10533579280,2810,2810,2810,2805,10616
20240402,105600,10503788745,2805,2805,2815,2805,17713
20240402,105500,10454073920,2805,2815,2820,2805,23332
20240402,105400,10388451275,2820,2820,2825,2815,3065
20240402,105300,10379817615,2820,2830,2835,2815,44773
20240402,105200,10253285520,2835,2820,2840,2820,47337
20240402,105100,10119385510,2830,2810,2835,2805,18719
20240402,105000,10066746375,2805,2810,2815,2805,16793
20240402,104900,10019608530,2810,2810,2815,2800,31240
20240402,104800,9932020480,2810,2800,2815,2800,22423
20240402,104700,9869134890,2800,2820,2830,2800,33660
20240402,104600,9774563435,2815,2815,2835,2800,41535
20240402,104500,9657906855,2810,2840,2845,2810,34671
20240402,104400,9559964065,2835,2840,2845,2830,20957
20240402,104300,9500536630,2835,2850,2860,2835,36724
20240402,104200,9396049500,2850,2825,2850,2820,25723
20240402,104100,9323049465,2830,2845,2845,2815,39121
20240402,104000,9212463535,2835,2820,2850,2815,22089
20240402,103900,9149872020,2815,2870,2875,2800,177570
20240402,103800,8647962620,2875,2835,2880,2830,58929
20240402,103700,8479647010,2835,2860,2865,2830,98890
20240402,103600,8197766995,2850,2900,2910,2825,152345
20240402,103500,7759975205,2905,2950,2950,2885,238109
20240402,103400,7065061905,2940,2880,2970,2875,455136
20240402,103300,5728559420,2885,2830,2885,2815,181364
20240402,103200,5210528310,2830,2805,2840,2800,100940
20240402,103100,4926032685,2805,2805,2815,2790,146161
20240402,103000,4516840100,2810,2695,2810,2690,165099
20240402,102900,4060870335,2690,2690,2700,2685,22140
20240402,102800,4001283715,2685,2675,2685,2670,12052
20240402,102700,3968984410,2675,2670,2680,2670,4722
20240402,102600,3956352980,2675,2660,2675,2660,8078
20240402,102500,3934783030,2665,2665,2665,2660,5068
20240402,102400,3921277315,2665,2660,2670,2660,5369
20240402,102300,3906979015,2660,2655,2660,2655,2370
20240402,102200,3900676995,2655,2650,2655,2650,1048
20240402,102100,3897896600,2650,2650,2650,2650,449
20240402,102000,3896706750,2650,2635,2660,2630,11457
20240402,101900,3866456845,2635,2640,2640,2635,1058
20240402,101800,3863668050,2640,2630,2640,2625,7753
20240402,101700,3843252575,2630,2630,2630,2625,1295
20240402,101600,3839850505,2620,2630,2630,2620,6794
20240402,101500,3822005300,2625,2625,2630,2625,3150
20240402,101400,3813731015,2635,2625,2635,2625,3120
20240402,101300,3805534985,2630,2630,2635,2625,5639
20240402,101200,3790722000,2630,2620,2630,2620,5191
20240402,101100,3777095910,2625,2625,2625,2620,10411
20240402,101000,3749782635,2620,2640,2640,2620,44943
20240402,100900,3631758965,2640,2640,2645,2630,4809
20240402,100800,3619072015,2645,2635,2645,2625,7290
20240402,100700,3599871895,2630,2635,2640,2625,20083
20240402,100600,3547057655,2640,2650,2650,2635,12687
20240402,100500,3513554555,2640,2645,2655,2635,17156
20240402,100400,3468158675,2650,2640,2650,2635,5226
20240402,100300,3454340640,2635,2640,2645,2635,7697
20240402,100200,3434029800,2635,2650,2660,2635,31500
20240402,100100,3350734860,2660,2660,2670,2645,14716
20240402,100000,3311658010,2650,2660,2665,2645,9737
20240402,095900,3285819625,2660,2655,2660,2655,10093
20240402,095800,3259022505,2655,2645,2655,2645,295
20240402,095700,3258240750,2655,2650,2655,2640,5541
20240402,095600,3243580620,2655,2655,2655,2655,4119
20240402,095500,3232644675,2650,2655,2655,2650,909
20240402,095400,3230235360,2655,2650,2655,2650,1196
20240402,095300,3227060840,2655,2650,2655,2650,347
20240402,095200,3226141280,2655,2650,2655,2640,3522
20240402,095100,3216823075,2650,2650,2650,2645,5636
20240402,095000,3201911195,2650,2650,2655,2645,9044
20240402,094900,3177952435,2655,2665,2665,2655,6033
20240402,094800,3161887600,2665,2670,2670,2665,1671
20240402,094700,3157431820,2665,2675,2675,2665,8369
20240402,094600,3135079690,2675,2670,2680,2670,6914
20240402,094500,3116579235,2675,2670,2675,2670,3681
20240402,094400,3106742695,2670,2660,2675,2655,10363
20240402,094300,3079128910,2660,2655,2660,2655,1999
20240402,094200,3073817710,2655,2655,2655,2650,6672
20240402,094100,3056107425,2655,2655,2660,2645,6848
20240402,094000,3037961990,2655,2645,2660,2645,6609
20240402,093900,3020436560,2660,2660,2660,2645,9010
20240402,093800,2996517665,2660,2655,2670,2655,2142
20240402,093700,2990822625,2655,2655,2670,2655,4981
20240402,093600,2977583905,2655,2665,2665,2650,7586
20240402,093500,2957439330,2665,2665,2675,2660,6577
20240402,093400,2939888410,2665,2675,2690,2665,17268
20240402,093300,2893622115,2675,2650,2675,2650,11245
20240402,093200,2863685880,2650,2655,2660,2645,14575
20240402,093100,2825010060,2655,2635,2655,2635,4326
20240402,093000,2813543115,2645,2630,2645,2625,8161
20240402,092900,2792050555,2630,2630,2640,2620,5775
20240402,092800,2776874115,2620,2650,2655,2620,17608
20240402,092700,2730419310,2650,2655,2660,2640,15165
20240402,092600,2690239895,2655,2650,2660,2650,8180
20240402,092500,2668545720,2650,2635,2650,2635,9740
20240402,092400,2642814230,2630,2610,2640,2600,26187
20240402,092300,2574279530,2595,2600,2615,2595,40053
20240402,092200,2470175090,2605,2610,2615,2600,23419
20240402,092100,2409174680,2610,2610,2620,2605,24612
20240402,092000,2344998885,2610,2610,2620,2610,15090
20240402,091900,2305595955,2625,2620,2630,2610,12516
20240402,091800,2272843945,2620,2620,2630,2615,24309
20240402,091700,2209179690,2620,2630,2640,2615,24717
20240402,091600,2144299560,2630,2640,2645,2630,12677
20240402,091500,2110868840,2640,2645,2645,2640,14627
20240402,091400,2072227655,2645,2630,2655,2625,39370
20240402,091300,1968269800,2625,2620,2635,2620,14995
20240402,091200,1928853360,2625,2650,2650,2600,149893
20240402,091100,1537597990,2645,2650,2655,2645,18232
20240402,091000,1489285725,2655,2630,2660,2610,39565
20240402,090900,1385110420,2630,2660,2660,2610,44372
20240402,090800,1268205765,2650,2645,2665,2645,13878
20240402,090700,1231418200,2650,2675,2675,2635,117145
20240402,090600,920440550,2670,2685,2690,2670,43857
20240402,090500,802808940,2685,2690,2695,2680,41638
20240402,090400,691045905,2690,2685,2695,2680,32115
20240402,090300,604768130,2685,2735,2740,2685,76661
20240402,090200,396727625,2735,2745,2750,2735,41724
20240402,090100,282493975,2745,2755,2760,2740,21403
20240402,090000,223553085,2755,2735,2755,2735,54536