stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194600,4348772180,2835,2835,2835,2835,23076
20240402,194500,4348772180,2835,2835,2835,2835,0
20240402,194400,4348772180,2835,2835,2835,2835,0
20240402,194300,4348772180,2835,2835,2835,2835,0
20240402,194200,4348772180,2835,2835,2835,2835,0
20240402,194100,4348772180,2835,2835,2835,2835,0
20240402,194000,4348772180,2835,2835,2835,2835,0
20240402,193900,4348772180,2835,2835,2835,2835,0
20240402,193800,4348772180,2835,2835,2835,2835,0
20240402,193700,4348772180,2835,2835,2835,2835,0
20240402,193600,4348772180,2835,2835,2835,2835,0
20240402,193500,4348772180,2835,2835,2835,2835,0
20240402,193400,4348772180,2835,2835,2835,2835,0
20240402,193300,4348772180,2835,2835,2835,2835,0
20240402,193200,4348772180,2835,2835,2835,2835,0
20240402,193100,4348772180,2835,2835,2835,2835,0
20240402,193000,4348772180,2835,2835,2835,2835,0
20240402,192900,4348772180,2835,2835,2835,2835,0
20240402,192800,4348772180,2835,2835,2835,2835,0
20240402,192700,4348772180,2835,2835,2835,2835,0
20240402,192600,4348772180,2835,2835,2835,2835,0
20240402,192500,4348772180,2835,2835,2835,2835,0
20240402,192400,4348772180,2835,2835,2835,2835,0
20240402,192300,4348772180,2835,2835,2835,2835,0
20240402,192200,4348772180,2835,2835,2835,2835,0
20240402,192100,4348772180,2835,2835,2835,2835,0
20240402,192000,4348772180,2835,2835,2835,2835,0
20240402,191900,4348772180,2835,2835,2835,2835,0
20240402,191800,4348772180,2835,2835,2835,2835,0
20240402,191700,4348772180,2835,2835,2835,2835,0
20240402,191600,4348772180,2835,2835,2835,2835,23076
20240402,191500,4348772180,2835,2835,2835,2835,0
20240402,191400,4348772180,2835,2835,2835,2835,0
20240402,191300,4348772180,2835,2835,2835,2835,0
20240402,191200,4348772180,2835,2835,2835,2835,0
20240402,191100,4348772180,2835,2835,2835,2835,0
20240402,191000,4348772180,2835,2835,2835,2835,0
20240402,190900,4348772180,2835,2835,2835,2835,0
20240402,190800,4348772180,2835,2835,2835,2835,0
20240402,190700,4348772180,2835,2835,2835,2835,0
20240402,190600,4348772180,2835,2835,2835,2835,0
20240402,190500,4348772180,2835,2835,2835,2835,0
20240402,190400,4348772180,2835,2835,2835,2835,0
20240402,190300,4348772180,2835,2835,2835,2835,0
20240402,190200,4348772180,2835,2835,2835,2835,0
20240402,190100,4348772180,2835,2835,2835,2835,0
20240402,190000,4348772180,2835,2835,2835,2835,0
20240402,185900,4348772180,2835,2835,2835,2835,0
20240402,185800,4348772180,2835,2835,2835,2835,0
20240402,185700,4348772180,2835,2835,2835,2835,0
20240402,185600,4348772180,2835,2835,2835,2835,0
20240402,185500,4348772180,2835,2835,2835,2835,0
20240402,185400,4348772180,2835,2835,2835,2835,0
20240402,185300,4348772180,2835,2835,2835,2835,0
20240402,185200,4348772180,2835,2835,2835,2835,0
20240402,185100,4348772180,2835,2835,2835,2835,0
20240402,185000,4348772180,2835,2835,2835,2835,0
20240402,184900,4348772180,2835,2835,2835,2835,0
20240402,184800,4348772180,2835,2835,2835,2835,0
20240402,184700,4348772180,2835,2835,2835,2835,0
20240402,184600,4348772180,2835,2835,2835,2835,23076
20240402,184500,4348772180,2835,2835,2835,2835,0
20240402,184400,4348772180,2835,2835,2835,2835,0
20240402,184300,4348772180,2835,2835,2835,2835,0
20240402,184200,4348772180,2835,2835,2835,2835,0
20240402,184100,4348772180,2835,2835,2835,2835,0
20240402,184000,4348772180,2835,2835,2835,2835,0
20240402,183900,4348772180,2835,2835,2835,2835,0
20240402,183800,4348772180,2835,2835,2835,2835,0
20240402,183700,4348772180,2835,2835,2835,2835,0
20240402,183600,4348772180,2835,2835,2835,2835,0
20240402,183500,4348772180,2835,2835,2835,2835,0
20240402,183400,4348772180,2835,2835,2835,2835,0
20240402,183300,4348772180,2835,2835,2835,2835,0
20240402,183200,4348772180,2835,2835,2835,2835,0
20240402,183100,4348772180,2835,2835,2835,2835,0
20240402,183000,4348772180,2835,2835,2835,2835,0
20240402,182900,4348772180,2835,2835,2835,2835,0
20240402,182800,4348772180,2835,2835,2835,2835,0
20240402,182700,4348772180,2835,2835,2835,2835,0
20240402,182600,4348772180,2835,2835,2835,2835,0
20240402,182500,4348772180,2835,2835,2835,2835,0
20240402,182400,4348772180,2835,2835,2835,2835,0
20240402,182300,4348772180,2835,2835,2835,2835,0
20240402,182200,4348772180,2835,2835,2835,2835,0
20240402,182100,4348772180,2835,2835,2835,2835,0
20240402,182000,4348772180,2835,2835,2835,2835,0
20240402,181900,4348772180,2835,2835,2835,2835,0
20240402,181800,4348772180,2835,2835,2835,2835,0
20240402,181700,4348772180,2835,2835,2835,2835,0
20240402,181600,4348772180,2835,2835,2835,2835,23076
20240402,181500,4348772180,2835,2835,2835,2835,0
20240402,181400,4348772180,2835,2835,2835,2835,0
20240402,181300,4348772180,2835,2835,2835,2835,0
20240402,181200,4348772180,2835,2835,2835,2835,0
20240402,181100,4348772180,2835,2835,2835,2835,0
20240402,181000,4348772180,2835,2835,2835,2835,0
20240402,180900,4348772180,2835,2835,2835,2835,0
20240402,180800,4348772180,2835,2835,2835,2835,0
20240402,180700,4348772180,2835,2835,2835,2835,0
20240402,180600,4348772180,2835,2835,2835,2835,0
20240402,180500,4348772180,2835,2835,2835,2835,0
20240402,180400,4348772180,2835,2835,2835,2835,0
20240402,180300,4348772180,2835,2835,2835,2835,0
20240402,180200,4348772180,2835,2835,2835,2835,0
20240402,180100,4348772180,2835,2835,2835,2835,0
20240402,180000,4348772180,2835,2835,2835,2835,0
20240402,175900,4348772180,2835,2835,2835,2835,0
20240402,175800,4348772180,2835,2835,2835,2835,0
20240402,175700,4348772180,2835,2835,2835,2835,0
20240402,175600,4348772180,2835,2835,2835,2835,0
20240402,175500,4348772180,2835,2835,2835,2835,0
20240402,175400,4348772180,2835,2835,2835,2835,0
20240402,175300,4348772180,2835,2835,2835,2835,0
20240402,175200,4348772180,2835,2835,2835,2835,0
20240402,175100,4348772180,2835,2835,2835,2835,0
20240402,175000,4348772180,2835,2835,2835,2835,0
20240402,174900,4348772180,2835,2835,2835,2835,0
20240402,174800,4348772180,2835,2835,2835,2835,0
20240402,174700,4348772180,2835,2835,2835,2835,0
20240402,174600,4348772180,2835,2835,2835,2835,23076
20240402,174500,4348772180,2835,2835,2835,2835,0
20240402,174400,4348772180,2835,2835,2835,2835,0
20240402,174300,4348772180,2835,2835,2835,2835,0
20240402,174200,4348772180,2835,2835,2835,2835,0
20240402,174100,4348772180,2835,2835,2835,2835,0
20240402,174000,4348772180,2835,2835,2835,2835,0
20240402,173900,4348772180,2835,2835,2835,2835,0
20240402,173800,4348772180,2835,2835,2835,2835,0
20240402,173700,4348772180,2835,2835,2835,2835,0
20240402,173600,4348772180,2835,2835,2835,2835,0
20240402,173500,4348772180,2835,2835,2835,2835,0
20240402,173400,4348772180,2835,2835,2835,2835,0
20240402,173300,4348772180,2835,2835,2835,2835,0
20240402,173200,4348772180,2835,2835,2835,2835,0
20240402,173100,4348772180,2835,2835,2835,2835,0
20240402,173000,4348772180,2835,2835,2835,2835,0
20240402,172900,4348772180,2835,2835,2835,2835,0
20240402,172800,4348772180,2835,2835,2835,2835,0
20240402,172700,4348772180,2835,2835,2835,2835,0
20240402,172600,4348772180,2835,2835,2835,2835,0
20240402,172500,4348772180,2835,2835,2835,2835,0
20240402,172400,4348772180,2835,2835,2835,2835,0
20240402,172300,4348772180,2835,2835,2835,2835,0
20240402,172200,4348772180,2835,2835,2835,2835,0
20240402,172100,4348772180,2835,2835,2835,2835,0
20240402,172000,4348772180,2835,2835,2835,2835,0
20240402,171900,4348772180,2835,2835,2835,2835,0
20240402,171800,4348772180,2835,2835,2835,2835,0
20240402,171700,4348772180,2835,2835,2835,2835,0
20240402,171600,4348772180,2835,2835,2835,2835,23076
20240402,171500,4348772180,2835,2835,2835,2835,0
20240402,171400,4348772180,2835,2835,2835,2835,0
20240402,171300,4348772180,2835,2835,2835,2835,0
20240402,171200,4348772180,2835,2835,2835,2835,0
20240402,171100,4348772180,2835,2835,2835,2835,0
20240402,171000,4348772180,2835,2835,2835,2835,0
20240402,170900,4348772180,2835,2835,2835,2835,0
20240402,170800,4348772180,2835,2835,2835,2835,0
20240402,170700,4348772180,2835,2835,2835,2835,0
20240402,170600,4348772180,2835,2835,2835,2835,0
20240402,170500,4348772180,2835,2835,2835,2835,0
20240402,170400,4348772180,2835,2835,2835,2835,0
20240402,170300,4348772180,2835,2835,2835,2835,0
20240402,170200,4348772180,2835,2835,2835,2835,0
20240402,170100,4348772180,2835,2835,2835,2835,0
20240402,170000,4348772180,2835,2835,2835,2835,0
20240402,165900,4348772180,2835,2835,2835,2835,0
20240402,165800,4348772180,2835,2835,2835,2835,0
20240402,165700,4348772180,2835,2835,2835,2835,0
20240402,165600,4348772180,2835,2835,2835,2835,0
20240402,165500,4348772180,2835,2835,2835,2835,0
20240402,165400,4348772180,2835,2835,2835,2835,0
20240402,165300,4348772180,2835,2835,2835,2835,0
20240402,165200,4348772180,2835,2835,2835,2835,0
20240402,165100,4348772180,2835,2835,2835,2835,0
20240402,165000,4348772180,2835,2835,2835,2835,0
20240402,164900,4348772180,2835,2835,2835,2835,0
20240402,164800,4348772180,2835,2835,2835,2835,0
20240402,164700,4348772180,2835,2835,2835,2835,0
20240402,164600,4348772180,2835,2835,2835,2835,23076
20240402,164500,4348772180,2835,2835,2835,2835,0
20240402,164400,4348772180,2835,2835,2835,2835,0
20240402,164300,4348772180,2835,2835,2835,2835,0
20240402,164200,4348772180,2835,2835,2835,2835,0
20240402,164100,4348772180,2835,2835,2835,2835,0
20240402,164000,4348772180,2835,2835,2835,2835,0
20240402,163900,4348772180,2835,2835,2835,2835,0
20240402,163800,4348772180,2835,2835,2835,2835,0
20240402,163700,4348772180,2835,2835,2835,2835,0
20240402,163600,4348772180,2835,2835,2835,2835,0
20240402,163500,4348772180,2835,2835,2835,2835,0
20240402,163400,4348772180,2835,2835,2835,2835,0
20240402,163300,4348772180,2835,2835,2835,2835,0
20240402,163200,4348772180,2835,2835,2835,2835,0
20240402,163100,4348772180,2835,2835,2835,2835,0
20240402,163000,4348772180,2835,2835,2835,2835,0
20240402,162900,4348772180,2835,2835,2835,2835,0
20240402,162800,4348772180,2835,2835,2835,2835,0
20240402,162700,4348772180,2835,2835,2835,2835,0
20240402,162600,4348772180,2835,2835,2835,2835,0
20240402,162500,4348772180,2835,2835,2835,2835,0
20240402,162400,4348772180,2835,2835,2835,2835,0
20240402,162300,4348772180,2835,2835,2835,2835,0
20240402,162200,4348772180,2835,2835,2835,2835,0
20240402,162100,4348772180,2835,2835,2835,2835,0
20240402,162000,4348772180,2835,2835,2835,2835,0
20240402,161900,4348772180,2835,2835,2835,2835,0
20240402,161800,4348772180,2835,2835,2835,2835,0
20240402,161700,4348772180,2835,2835,2835,2835,0
20240402,161600,4348772180,2835,2835,2835,2835,23076
20240402,161500,4348772180,2835,2835,2835,2835,0
20240402,161400,4348772180,2835,2835,2835,2835,0
20240402,161300,4348772180,2835,2835,2835,2835,0
20240402,161200,4348772180,2835,2835,2835,2835,0
20240402,161100,4348772180,2835,2835,2835,2835,0
20240402,161000,4348772180,2835,2835,2835,2835,0
20240402,160900,4348772180,2835,2835,2835,2835,0
20240402,160800,4348772180,2835,2835,2835,2835,0
20240402,160700,4348772180,2835,2835,2835,2835,0
20240402,160600,4348772180,2835,2835,2835,2835,0
20240402,160500,4348772180,2835,2835,2835,2835,0
20240402,160400,4348772180,2835,2835,2835,2835,0
20240402,160300,4348772180,2835,2835,2835,2835,0
20240402,160200,4348772180,2835,2835,2835,2835,0
20240402,160100,4348772180,2835,2835,2835,2835,0
20240402,160000,4348772180,2835,2835,2835,2835,0
20240402,155900,4348772180,2835,2835,2835,2835,0
20240402,155800,4348772180,2835,2835,2835,2835,0
20240402,155700,4348772180,2835,2835,2835,2835,0
20240402,155600,4348772180,2835,2835,2835,2835,0
20240402,155500,4348772180,2835,2835,2835,2835,0
20240402,155400,4348772180,2835,2835,2835,2835,0
20240402,155300,4348772180,2835,2835,2835,2835,0
20240402,155200,4348772180,2835,2835,2835,2835,0
20240402,155100,4348772180,2835,2835,2835,2835,0
20240402,155000,4348772180,2835,2835,2835,2835,0
20240402,154900,4348772180,2835,2835,2835,2835,0
20240402,154800,4348772180,2835,2835,2835,2835,0
20240402,154700,4348772180,2835,2835,2835,2835,0
20240402,154600,4348772180,2835,2835,2835,2835,23076
20240402,154500,4348772180,2835,2835,2835,2835,0
20240402,154400,4348772180,2835,2835,2835,2835,0
20240402,154300,4348772180,2835,2835,2835,2835,0
20240402,154200,4348772180,2835,2835,2835,2835,0
20240402,154100,4348772180,2835,2835,2835,2835,0
20240402,154000,4348772180,2835,2835,2835,2835,0
20240402,153900,4348772180,2835,2835,2835,2835,0
20240402,153800,4348772180,2835,2835,2835,2835,0
20240402,153700,4348772180,2835,2835,2835,2835,0
20240402,153600,4348772180,2835,2835,2835,2835,0
20240402,153500,4348772180,2835,2835,2835,2835,0
20240402,153400,4348772180,2835,2835,2835,2835,0
20240402,153300,4348772180,2835,2835,2835,2835,0
20240402,153200,4348772180,2835,2835,2835,2835,0
20240402,153100,4348772180,2835,2835,2835,2835,0
20240402,153000,4348772180,2835,2835,2835,2835,23076
20240402,152900,4283351720,2830,2830,2830,2830,0
20240402,152800,4283351720,2830,2830,2830,2830,0
20240402,152700,4283351720,2830,2830,2830,2830,0
20240402,152600,4283351720,2830,2830,2830,2830,0
20240402,152500,4283351720,2830,2830,2830,2830,0
20240402,152400,4283351720,2830,2830,2830,2830,0
20240402,152300,4283351720,2830,2830,2830,2830,0
20240402,152200,4283351720,2830,2830,2830,2830,0
20240402,152100,4283351720,2830,2830,2830,2830,0
20240402,152000,4283351720,2830,2830,2830,2830,0
20240402,151900,4283351720,2830,2840,2845,2830,2921
20240402,151800,4275059200,2835,2835,2835,2835,175
20240402,151700,4274563075,2845,2835,2845,2830,3275
20240402,151600,4265263265,2835,2845,2850,2835,10217
20240402,151500,4236279795,2845,2845,2845,2840,2211
20240402,151400,4229998465,2840,2840,2845,2835,3784
20240402,151300,4219266450,2840,2845,2850,2840,1272
20240402,151200,4215650945,2850,2835,2850,2835,1534
20240402,151100,4211295540,2835,2835,2840,2835,254
20240402,151000,4210575425,2840,2850,2850,2840,663
20240402,150900,4208690430,2840,2845,2850,2835,1603
20240402,150800,4204137985,2845,2840,2850,2835,794
20240402,150700,4201881300,2840,2835,2840,2835,2518
20240402,150600,4194731650,2840,2845,2850,2840,4971
20240402,150500,4180595495,2845,2840,2845,2840,609
20240402,150400,4178864430,2840,2845,2845,2835,791
20240402,150300,4176619445,2845,2840,2845,2835,1007
20240402,150200,4173760645,2835,2840,2840,2835,1370
20240402,150100,4169875975,2835,2850,2850,2835,952
20240402,150000,4167172215,2850,2845,2850,2840,1678
20240402,145900,4162398665,2845,2850,2850,2840,1943
20240402,145800,4156870870,2845,2845,2845,2845,1568
20240402,145700,4152409910,2850,2845,2850,2840,8183
20240402,145600,4129130605,2840,2840,2840,2840,1093
20240402,145500,4126026485,2840,2840,2845,2840,566
20240402,145400,4124418190,2840,2840,2840,2835,2100
20240402,145300,4118454755,2835,2840,2840,2835,1422
20240402,145200,4114421965,2835,2835,2840,2835,4337
20240402,145100,4102122265,2835,2835,2840,2835,1055
20240402,145000,4099127085,2840,2840,2840,2835,4243
20240402,144900,4087096815,2840,2840,2840,2835,1173
20240402,144800,4083767290,2840,2840,2845,2840,1284
20240402,144700,4080120575,2840,2845,2845,2835,728
20240402,144600,4078053245,2845,2835,2845,2835,81
20240402,144500,4077823210,2835,2840,2845,2835,3793
20240402,144400,4067057785,2840,2840,2840,2835,646
20240402,144300,4065225380,2835,2835,2835,2835,2330
20240402,144200,4058619830,2830,2835,2835,2830,2301
20240402,144100,4052098240,2835,2845,2845,2835,4625
20240402,144000,4038984575,2845,2840,2845,2835,937
20240402,143900,4036325125,2840,2840,2845,2835,1811
20240402,143800,4031178080,2840,2835,2840,2835,455
20240402,143700,4029887850,2840,2835,2840,2835,429
20240402,143600,4028670440,2835,2835,2840,2835,1685
20240402,143500,4023888795,2835,2835,2845,2835,519
20240402,143400,4022417000,2845,2835,2845,2835,608
20240402,143300,4020690090,2835,2840,2840,2835,4693
20240402,143200,4007381290,2840,2835,2845,2835,2080
20240402,143100,4001475865,2840,2845,2845,2840,3806
20240402,143000,3990664845,2845,2840,2845,2840,1818
20240402,142900,3985497765,2840,2840,2845,2840,639
20240402,142800,3983681700,2840,2845,2845,2840,682
20240402,142700,3981743765,2845,2850,2850,2840,3546
20240402,142600,3971666810,2850,2845,2850,2840,689
20240402,142500,3969707035,2845,2845,2845,2840,1202
20240402,142400,3966289315,2845,2850,2850,2840,2583
20240402,142300,3958940110,2855,2855,2855,2845,404
20240402,142200,3957788360,2845,2850,2855,2845,7151
20240402,142100,3937389285,2850,2850,2855,2845,1719
20240402,142000,3932490120,2855,2855,2860,2855,665
20240402,141900,3930591375,2855,2855,2855,2850,2534
20240402,141800,3923358685,2850,2855,2860,2845,1683
20240402,141700,3918562805,2855,2855,2860,2840,6244
20240402,141600,3900793995,2850,2850,2855,2845,3066
20240402,141500,3892055305,2845,2845,2845,2840,725
20240402,141400,3889992880,2845,2850,2850,2845,1187
20240402,141300,3886611130,2845,2850,2850,2845,1492
20240402,141200,3882361630,2850,2845,2850,2845,790
20240402,141100,3880113030,2845,2840,2850,2840,1032
20240402,141000,3877176860,2845,2845,2850,2840,1610
20240402,140900,3872594190,2845,2840,2845,2840,2486
20240402,140800,3865529440,2845,2840,2845,2840,3048
20240402,140700,3856861470,2845,2840,2845,2840,1519
20240402,140600,3852540415,2845,2850,2850,2840,1238
20240402,140500,3849022755,2850,2850,2850,2845,2329
20240402,140400,3842391855,2850,2850,2850,2850,5991
20240402,140300,3825317505,2855,2855,2855,2850,533
20240402,140200,3823796170,2855,2855,2855,2855,892
20240402,140100,3821249510,2855,2855,2860,2855,1009
20240402,140000,3818368120,2855,2855,2860,2855,1428
20240402,135900,3814286460,2855,2860,2860,2850,785
20240402,135800,3812048540,2855,2855,2860,2850,7963
20240402,135700,3789314990,2855,2860,2860,2855,2580
20240402,135600,3781943040,2860,2860,2860,2855,189
20240402,135500,3781402840,2860,2860,2860,2860,2661
20240402,135400,3773792380,2870,2860,2870,2860,925
20240402,135300,3771141805,2860,2860,2865,2855,181
20240402,135200,3770623620,2860,2870,2870,2860,945
20240402,135100,3767919045,2860,2865,2865,2860,1083
20240402,135000,3764817500,2860,2865,2870,2860,1814
20240402,134900,3759627625,2865,2860,2865,2860,878
20240402,134800,3757112445,2865,2865,2865,2860,1076
20240402,134700,3754030635,2870,2865,2870,2860,316
20240402,134600,3753125185,2865,2865,2865,2860,1851
20240402,134500,3747822475,2860,2865,2865,2860,169
20240402,134400,3747338300,2860,2860,2865,2860,250
20240402,134300,3746622775,2860,2855,2860,2855,2054
20240402,134200,3740748625,2855,2850,2855,2850,540
20240402,134100,3739209485,2850,2850,2850,2845,1865
20240402,134000,3733894700,2845,2850,2850,2845,1113
20240402,133900,3730722800,2850,2850,2850,2845,167
20240402,133800,3730247320,2850,2855,2860,2850,3123
20240402,133700,3721338610,2855,2860,2860,2850,1368
20240402,133600,3717434390,2860,2860,2860,2860,486
20240402,133500,3716044430,2865,2860,2870,2860,1237
20240402,133400,3712500260,2860,2860,2860,2855,3804
20240402,133300,3701625790,2860,2860,2860,2860,40
20240402,133200,3701511390,2860,2860,2860,2855,1980
20240402,133100,3695848930,2860,2860,2860,2860,34
20240402,133000,3695751690,2860,2860,2860,2855,317
20240402,132900,3694845630,2860,2860,2865,2860,8693
20240402,132800,3669946830,2855,2865,2865,2855,791
20240402,132700,3667688225,2860,2860,2865,2860,252
20240402,132600,3666967350,2860,2860,2865,2860,1047
20240402,132500,3663972755,2860,2855,2860,2855,8188
20240402,132400,3640595485,2855,2860,2860,2855,425
20240402,132300,3639381495,2860,2865,2865,2855,6884
20240402,132200,3619697785,2865,2865,2865,2865,316
20240402,132100,3618792445,2870,2875,2875,2865,5667
20240402,132000,3602548720,2875,2865,2875,2865,1854
20240402,131900,3597227690,2865,2865,2870,2865,1250
20240402,131800,3593645890,2870,2870,2870,2865,1028
20240402,131700,3590695925,2865,2870,2870,2860,2332
20240402,131600,3584015925,2870,2875,2875,2865,1645
20240402,131500,3579301070,2875,2865,2875,2865,2041
20240402,131400,3573443045,2865,2870,2870,2865,1982
20240402,131300,3567759625,2870,2870,2870,2870,193
20240402,131200,3567205715,2870,2870,2870,2870,1362
20240402,131100,3563296775,2870,2870,2870,2870,912
20240402,131000,3560679335,2865,2865,2865,2865,35
20240402,130900,3560579060,2870,2865,2870,2865,26023
20240402,130800,3485920945,2865,2855,2865,2855,753
20240402,130700,3483764755,2865,2860,2865,2855,1079
20240402,130600,3480682300,2860,2860,2865,2860,2169
20240402,130500,3474472100,2865,2865,2865,2865,68
20240402,130400,3474277280,2860,2865,2865,2860,590
20240402,130300,3472588430,2865,2865,2865,2860,1876
20240402,130200,3467214955,2865,2860,2865,2860,5488
20240402,130100,3451491945,2860,2860,2860,2860,1592
20240402,130000,3446938825,2860,2855,2860,2855,2206
20240402,125900,3440636535,2855,2855,2855,2850,632
20240402,125800,3438832905,2850,2860,2860,2850,2237
20240402,125700,3432441770,2855,2855,2860,2855,2015
20240402,125600,3426688640,2855,2855,2855,2855,519
20240402,125500,3425206895,2855,2850,2855,2850,1302
20240402,125400,3421490705,2855,2850,2855,2845,724
20240402,125300,3419424290,2850,2855,2855,2845,907
20240402,125200,3416839295,2855,2850,2855,2845,1333
20240402,125100,3413036560,2845,2855,2855,2845,7092
20240402,125000,3392821475,2850,2860,2860,2850,2603
20240402,124900,3385397150,2860,2855,2860,2850,692
20240402,124800,3383423485,2855,2860,2865,2855,16052
20240402,124700,3337590895,2860,2865,2865,2855,1432
20240402,124600,3333491505,2865,2860,2865,2860,679
20240402,124500,3331546680,2860,2865,2865,2860,1383
20240402,124400,3327586095,2865,2860,2865,2860,1248
20240402,124300,3324012500,2860,2860,2865,2855,236
20240402,124200,3323337425,2855,2870,2870,2855,1833
20240402,124100,3318087400,2870,2865,2870,2860,3586
20240402,124000,3307812870,2865,2860,2865,2855,3137
20240402,123900,3298850185,2860,2860,2870,2860,1805
20240402,123800,3293681720,2870,2865,2870,2860,1792
20240402,123700,3288551215,2865,2865,2870,2860,580
20240402,123600,3286891435,2860,2865,2870,2855,4813
20240402,123500,3273137370,2865,2870,2870,2860,2820
20240402,123400,3265065165,2870,2870,2870,2865,506
20240402,123300,3263615295,2865,2870,2870,2860,2910
20240402,123200,3255276220,2870,2865,2870,2865,419
20240402,123100,3254075725,2860,2865,2865,2860,939
20240402,123000,3251386015,2865,2860,2870,2860,1646
20240402,122900,3246669170,2860,2860,2865,2860,1284
20240402,122800,3242994735,2865,2865,2865,2865,1252
20240402,122700,3239407755,2860,2865,2865,2860,1438
20240402,122600,3235288125,2860,2860,2860,2860,1104
20240402,122500,3232130685,2860,2860,2860,2860,1098
20240402,122400,3228990405,2860,2860,2860,2860,1332
20240402,122300,3225180885,2855,2855,2855,2850,1010
20240402,122200,3222298045,2855,2855,2855,2850,2013
20240402,122100,3216558225,2850,2855,2855,2845,1225
20240402,122000,3213066140,2855,2850,2855,2850,439
20240402,121900,3211814230,2850,2850,2850,2845,1605
20240402,121800,3207240430,2850,2850,2850,2850,1649
20240402,121700,3202540780,2850,2850,2850,2850,882
20240402,121600,3200027080,2850,2850,2850,2850,1931
20240402,121500,3194523730,2850,2850,2850,2850,625
20240402,121400,3192742480,2855,2855,2855,2855,974
20240402,121300,3189961710,2855,2855,2855,2855,2084
20240402,121200,3184011890,2855,2855,2860,2850,973
20240402,121100,3181237205,2855,2855,2860,2855,637
20240402,121000,3179416920,2855,2860,2865,2855,3749
20240402,120900,3168696695,2860,2860,2860,2860,533
20240402,120800,3167172315,2860,2860,2860,2860,192
20240402,120700,3166623195,2860,2850,2860,2850,7122
20240402,120600,3146284075,2850,2850,2860,2850,387
20240402,120500,3145179030,2850,2850,2860,2850,1568
20240402,120400,3140701795,2850,2855,2855,2850,2182
20240402,120300,3134478380,2850,2855,2855,2850,546
20240402,120200,3132919610,2855,2850,2855,2850,1275
20240402,120100,3129280110,2850,2845,2850,2845,1728
20240402,120000,3124358385,2850,2850,2850,2845,617
20240402,115900,3122600000,2850,2845,2850,2840,1917
20240402,115800,3117139380,2845,2845,2850,2845,1295
20240402,115700,3113454960,2845,2850,2850,2845,1264
20240402,115600,3109857005,2850,2850,2850,2850,1757
20240402,115500,3104849555,2850,2845,2850,2840,486
20240402,115400,3103467060,2845,2850,2850,2845,1939
20240402,115300,3097950520,2845,2850,2850,2845,2945
20240402,115200,3089561555,2845,2850,2850,2845,1641
20240402,115100,3084887205,2855,2855,2855,2850,1837
20240402,115000,3079648785,2855,2860,2860,2850,1765
20240402,114900,3074610385,2850,2850,2855,2850,1496
20240402,114800,3070344870,2850,2850,2850,2850,1318
20240402,114700,3066588570,2850,2850,2860,2850,1271
20240402,114600,3062963370,2850,2860,2860,2850,6242
20240402,114500,3045166185,2860,2860,2860,2860,1150
20240402,114400,3041877185,2860,2855,2865,2855,1335
20240402,114300,3038060705,2855,2860,2865,2855,1495
20240402,114200,3033788115,2860,2870,2870,2860,1838
20240402,114100,3028516650,2870,2860,2870,2860,3598
20240402,114000,3018226090,2865,2870,2870,2865,1344
20240402,113900,3014374795,2870,2870,2870,2865,1386
20240402,113800,3010399055,2870,2870,2870,2865,220
20240402,113700,3009767830,2860,2870,2870,2860,1113
20240402,113600,3006578480,2870,2865,2870,2865,1386
20240402,113500,3002607580,2865,2865,2865,2865,1165
20240402,113400,2999269855,2860,2860,2860,2855,682
20240402,113300,2997319350,2855,2855,2855,2850,1231
20240402,113200,2993805095,2855,2865,2865,2855,4924
20240402,113100,2979742000,2865,2865,2865,2860,3674
20240402,113000,2969229345,2865,2865,2865,2865,688
20240402,112900,2967258225,2865,2865,2870,2860,1468
20240402,112800,2963052020,2865,2865,2865,2860,1535
20240402,112700,2958655525,2855,2865,2865,2855,3812
20240402,112600,2947764420,2865,2865,2865,2865,1311
20240402,112500,2944008405,2865,2865,2865,2865,1205
20240402,112400,2940556080,2865,2865,2870,2860,2082
20240402,112300,2934600560,2865,2860,2865,2855,3583
20240402,112200,2924350895,2860,2860,2860,2860,1248
20240402,112100,2920781615,2860,2855,2860,2855,1452
20240402,112000,2916634535,2860,2860,2860,2860,134
20240402,111900,2916251295,2855,2850,2855,2845,5814
20240402,111800,2899697775,2850,2850,2855,2850,2606
20240402,111700,2892264050,2850,2855,2860,2850,1756
20240402,111600,2887253165,2855,2855,2860,2855,521
20240402,111500,2885765575,2855,2860,2860,2855,1065
20240402,111400,2882724295,2855,2855,2855,2855,1455
20240402,111300,2878570270,2855,2855,2855,2850,490
20240402,111200,2877171365,2855,2860,2860,2850,1578
20240402,111100,2872666315,2860,2855,2860,2855,3565
20240402,111000,2862481735,2855,2860,2870,2855,5416
20240402,110900,2846983170,2860,2860,2860,2855,2781
20240402,110800,2839030345,2860,2860,2860,2860,1511
20240402,110700,2834708885,2845,2860,2860,2845,12849
20240402,110600,2798138510,2860,2870,2870,2855,1614
20240402,110500,2793523680,2870,2870,2870,2860,1470
20240402,110400,2789308460,2855,2860,2875,2855,3877
20240402,110300,2778230270,2875,2870,2875,2865,4764
20240402,110200,2764566625,2865,2880,2880,2865,834
20240402,110100,2762173335,2870,2875,2880,2870,3435
20240402,110000,2752297970,2875,2875,2875,2875,2498
20240402,105900,2745116220,2875,2860,2875,2855,320
20240402,105800,2744197430,2875,2875,2875,2870,662
20240402,105700,2742296805,2855,2870,2875,2855,2874
20240402,105600,2734057985,2870,2860,2870,2855,4352
20240402,105500,2721616935,2860,2855,2860,2855,1700
20240402,105400,2716758635,2855,2855,2855,2855,2065
20240402,105300,2710863060,2855,2850,2855,2850,3383
20240402,105200,2701217930,2850,2850,2850,2850,375
20240402,105100,2700149180,2850,2855,2855,2840,17679
20240402,105000,2649899260,2855,2870,2870,2850,7717
20240402,104900,2627895335,2860,2865,2865,2860,1713
20240402,104800,2622990010,2855,2865,2865,2855,3189
20240402,104700,2613867635,2870,2875,2875,2860,3922
20240402,104600,2602625680,2875,2870,2875,2860,3200
20240402,104500,2593437985,2870,2895,2895,2870,6425
20240402,104400,2574969300,2895,2895,2895,2880,4586
20240402,104300,2561744025,2895,2895,2900,2890,5001
20240402,104200,2547265835,2895,2890,2895,2890,1235
20240402,104100,2543691055,2895,2900,2900,2890,4248
20240402,104000,2531402170,2900,2895,2900,2890,8924
20240402,103900,2505569105,2900,2900,2900,2890,2245
20240402,103800,2499065425,2900,2895,2900,2890,5846
20240402,103700,2482124195,2900,2900,2900,2890,7086
20240402,103600,2461600015,2900,2900,2900,2895,3091
20240402,103500,2452636435,2900,2900,2900,2895,2867
20240402,103400,2444324915,2900,2895,2900,2895,4846
20240402,103300,2430289550,2895,2895,2895,2890,2720
20240402,103200,2422419145,2895,2895,2895,2890,2086
20240402,103100,2416380525,2895,2895,2895,2890,4762
20240402,103000,2402594715,2895,2895,2895,2890,5513
20240402,102900,2386639580,2895,2895,2895,2890,4705
20240402,102800,2373020815,2895,2895,2895,2890,6022
20240402,102700,2355604190,2895,2895,2895,2890,3948
20240402,102600,2344179770,2895,2895,2895,2895,3506
20240402,102500,2334029900,2895,2890,2895,2885,8193
20240402,102400,2310331930,2890,2895,2895,2890,3065
20240402,102300,2301462605,2890,2890,2895,2890,5431
20240402,102200,2285765165,2890,2890,2890,2885,2379
20240402,102100,2278892865,2885,2880,2885,2880,2159
20240402,102000,2272665150,2885,2885,2885,2870,6022
20240402,101900,2255332990,2890,2890,2890,2850,19594
20240402,101800,2198939625,2890,2885,2890,2885,3984
20240402,101700,2187427935,2885,2885,2890,2885,4180
20240402,101600,2175353425,2890,2885,2890,2885,7375
20240402,101500,2154065660,2885,2895,2895,2885,3690
20240402,101400,2143394910,2890,2885,2895,2885,8467
20240402,101300,2118948100,2885,2885,2885,2880,4139
20240402,101200,2107007130,2880,2895,2900,2880,10482
20240402,101100,2076757630,2895,2890,2900,2885,34067
20240402,101000,1978203325,2890,2890,2890,2885,2704
20240402,100900,1970389160,2890,2885,2890,2875,15753
20240402,100800,1924940360,2885,2885,2885,2875,4316
20240402,100700,1912504645,2885,2880,2885,2875,4850
20240402,100600,1898541450,2880,2880,2880,2880,2952
20240402,100500,1890039690,2880,2875,2880,2870,3429
20240402,100400,1880180415,2875,2875,2875,2870,3542
20240402,100300,1870001165,2875,2875,2875,2865,8494
20240402,100200,1845639235,2870,2880,2880,2865,2795
20240402,100100,1837618505,2880,2880,2880,2870,7167
20240402,100000,1816999995,2880,2885,2885,2875,5053
20240402,095900,1802438820,2885,2880,2885,2875,5577
20240402,095800,1786351695,2885,2870,2885,2870,4442
20240402,095700,1773551840,2875,2885,2885,2875,3034
20240402,095600,1764807540,2885,2870,2885,2865,3977
20240402,095500,1753349480,2870,2880,2885,2870,7340
20240402,095400,1732208500,2865,2880,2885,2865,8127
20240402,095300,1708812545,2860,2875,2880,2860,6785
20240402,095200,1689323655,2875,2875,2875,2875,6602
20240402,095100,1670342905,2860,2865,2875,2855,8694
20240402,095000,1645449685,2870,2870,2870,2860,8000
20240402,094900,1622546925,2870,2865,2870,2860,4709
20240402,094800,1609050595,2860,2870,2870,2860,9541
20240402,094700,1581737560,2865,2860,2870,2855,13374
20240402,094600,1543451240,2860,2850,2860,2845,8895
20240402,094500,1518049215,2850,2835,2850,2835,3370
20240402,094400,1508465660,2845,2845,2845,2835,3996
20240402,094300,1497111575,2845,2820,2845,2820,3507
20240402,094200,1487189050,2810,2830,2830,2810,20334
20240402,094100,1429853640,2830,2845,2845,2830,46675
20240402,094000,1297639660,2840,2845,2845,2840,22
20240402,093900,1297577085,2845,2840,2845,2840,787
20240402,093800,1295338170,2840,2845,2845,2840,1594
20240402,093700,1290807185,2845,2845,2845,2840,2276
20240402,093600,1284340660,2840,2845,2845,2840,1765
20240402,093500,1279319530,2845,2845,2845,2845,2021
20240402,093400,1273569785,2845,2845,2845,2840,1242
20240402,093300,1270036305,2845,2840,2845,2840,2251
20240402,093200,1263635765,2845,2835,2845,2835,7909
20240402,093100,1241173385,2835,2825,2835,2825,1266
20240402,093000,1237592720,2825,2825,2830,2825,1648
20240402,092900,1232933815,2825,2820,2825,2820,903
20240402,092800,1230387255,2815,2815,2815,2810,3015
20240402,092700,1221910090,2815,2800,2815,2800,4304
20240402,092600,1209815705,2800,2810,2810,2800,62468
20240402,092500,1034849620,2810,2810,2815,2805,32882
20240402,092400,942461915,2810,2810,2810,2810,14510
20240402,092300,901688815,2810,2815,2815,2805,33636
20240402,092200,807059335,2820,2820,2825,2815,11003
20240402,092100,776035075,2815,2825,2825,2815,16805
20240402,092000,728676150,2825,2830,2830,2820,3063
20240402,091900,720025485,2825,2830,2830,2825,4139
20240402,091800,708317365,2830,2835,2840,2815,2858
20240402,091700,700255805,2835,2825,2835,2825,1434
20240402,091600,696194425,2825,2825,2835,2810,8766
20240402,091500,671477205,2810,2825,2830,2810,13745
20240402,091400,632703445,2830,2830,2840,2820,6295
20240402,091300,614894075,2830,2845,2845,2810,49516
20240402,091200,475290100,2845,2835,2850,2835,5968
20240402,091100,458296070,2835,2835,2850,2830,2539
20240402,091000,451099195,2830,2840,2850,2830,9370
20240402,090900,424482905,2835,2855,2860,2825,29370
20240402,090800,341112255,2860,2865,2875,2855,2678
20240402,090700,333456250,2865,2885,2885,2865,6230
20240402,090600,315557435,2885,2890,2895,2875,6741
20240402,090500,296109105,2890,2895,2895,2890,7762
20240402,090400,273675075,2895,2890,2900,2885,5617
20240402,090300,257444760,2895,2905,2910,2895,16794
20240402,090200,208702175,2900,2880,2905,2865,13470
20240402,090100,169664100,2885,2865,2885,2845,19994
20240402,090000,112590455,2865,2890,2890,2865,39047