stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194500,1701729420,2770,2770,2770,2770,20583
20240403,194400,1701729420,2770,2770,2770,2770,0
20240403,194300,1701729420,2770,2770,2770,2770,0
20240403,194200,1701729420,2770,2770,2770,2770,0
20240403,194100,1701729420,2770,2770,2770,2770,0
20240403,194000,1701729420,2770,2770,2770,2770,0
20240403,193900,1701729420,2770,2770,2770,2770,0
20240403,193800,1701729420,2770,2770,2770,2770,0
20240403,193700,1701729420,2770,2770,2770,2770,0
20240403,193600,1701729420,2770,2770,2770,2770,0
20240403,193500,1701729420,2770,2770,2770,2770,0
20240403,193400,1701729420,2770,2770,2770,2770,0
20240403,193300,1701729420,2770,2770,2770,2770,0
20240403,193200,1701729420,2770,2770,2770,2770,0
20240403,193100,1701729420,2770,2770,2770,2770,0
20240403,193000,1701729420,2770,2770,2770,2770,0
20240403,192900,1701729420,2770,2770,2770,2770,0
20240403,192800,1701729420,2770,2770,2770,2770,0
20240403,192700,1701729420,2770,2770,2770,2770,0
20240403,192600,1701729420,2770,2770,2770,2770,0
20240403,192500,1701729420,2770,2770,2770,2770,0
20240403,192400,1701729420,2770,2770,2770,2770,0
20240403,192300,1701729420,2770,2770,2770,2770,0
20240403,192200,1701729420,2770,2770,2770,2770,0
20240403,192100,1701729420,2770,2770,2770,2770,0
20240403,192000,1701729420,2770,2770,2770,2770,0
20240403,191900,1701729420,2770,2770,2770,2770,0
20240403,191800,1701729420,2770,2770,2770,2770,0
20240403,191700,1701729420,2770,2770,2770,2770,0
20240403,191600,1701729420,2770,2770,2770,2770,0
20240403,191500,1701729420,2770,2770,2770,2770,20583
20240403,191400,1701729420,2770,2770,2770,2770,0
20240403,191300,1701729420,2770,2770,2770,2770,0
20240403,191200,1701729420,2770,2770,2770,2770,0
20240403,191100,1701729420,2770,2770,2770,2770,0
20240403,191000,1701729420,2770,2770,2770,2770,0
20240403,190900,1701729420,2770,2770,2770,2770,0
20240403,190800,1701729420,2770,2770,2770,2770,0
20240403,190700,1701729420,2770,2770,2770,2770,0
20240403,190600,1701729420,2770,2770,2770,2770,0
20240403,190500,1701729420,2770,2770,2770,2770,0
20240403,190400,1701729420,2770,2770,2770,2770,0
20240403,190300,1701729420,2770,2770,2770,2770,0
20240403,190200,1701729420,2770,2770,2770,2770,0
20240403,190100,1701729420,2770,2770,2770,2770,0
20240403,190000,1701729420,2770,2770,2770,2770,0
20240403,185900,1701729420,2770,2770,2770,2770,0
20240403,185800,1701729420,2770,2770,2770,2770,0
20240403,185700,1701729420,2770,2770,2770,2770,0
20240403,185600,1701729420,2770,2770,2770,2770,0
20240403,185500,1701729420,2770,2770,2770,2770,0
20240403,185400,1701729420,2770,2770,2770,2770,0
20240403,185300,1701729420,2770,2770,2770,2770,0
20240403,185200,1701729420,2770,2770,2770,2770,0
20240403,185100,1701729420,2770,2770,2770,2770,0
20240403,185000,1701729420,2770,2770,2770,2770,0
20240403,184900,1701729420,2770,2770,2770,2770,0
20240403,184800,1701729420,2770,2770,2770,2770,0
20240403,184700,1701729420,2770,2770,2770,2770,0
20240403,184600,1701729420,2770,2770,2770,2770,0
20240403,184500,1701729420,2770,2770,2770,2770,20583
20240403,184400,1701729420,2770,2770,2770,2770,0
20240403,184300,1701729420,2770,2770,2770,2770,0
20240403,184200,1701729420,2770,2770,2770,2770,0
20240403,184100,1701729420,2770,2770,2770,2770,0
20240403,184000,1701729420,2770,2770,2770,2770,0
20240403,183900,1701729420,2770,2770,2770,2770,0
20240403,183800,1701729420,2770,2770,2770,2770,0
20240403,183700,1701729420,2770,2770,2770,2770,0
20240403,183600,1701729420,2770,2770,2770,2770,0
20240403,183500,1701729420,2770,2770,2770,2770,0
20240403,183400,1701729420,2770,2770,2770,2770,0
20240403,183300,1701729420,2770,2770,2770,2770,0
20240403,183200,1701729420,2770,2770,2770,2770,0
20240403,183100,1701729420,2770,2770,2770,2770,0
20240403,183000,1701729420,2770,2770,2770,2770,0
20240403,182900,1701729420,2770,2770,2770,2770,0
20240403,182800,1701729420,2770,2770,2770,2770,0
20240403,182700,1701729420,2770,2770,2770,2770,0
20240403,182600,1701729420,2770,2770,2770,2770,0
20240403,182500,1701729420,2770,2770,2770,2770,0
20240403,182400,1701729420,2770,2770,2770,2770,0
20240403,182300,1701729420,2770,2770,2770,2770,0
20240403,182200,1701729420,2770,2770,2770,2770,0
20240403,182100,1701729420,2770,2770,2770,2770,0
20240403,182000,1701729420,2770,2770,2770,2770,0
20240403,181900,1701729420,2770,2770,2770,2770,0
20240403,181800,1701729420,2770,2770,2770,2770,0
20240403,181700,1701729420,2770,2770,2770,2770,0
20240403,181600,1701729420,2770,2770,2770,2770,0
20240403,181500,1701729420,2770,2770,2770,2770,20583
20240403,181400,1701729420,2770,2770,2770,2770,0
20240403,181300,1701729420,2770,2770,2770,2770,0
20240403,181200,1701729420,2770,2770,2770,2770,0
20240403,181100,1701729420,2770,2770,2770,2770,0
20240403,181000,1701729420,2770,2770,2770,2770,0
20240403,180900,1701729420,2770,2770,2770,2770,0
20240403,180800,1701729420,2770,2770,2770,2770,0
20240403,180700,1701729420,2770,2770,2770,2770,0
20240403,180600,1701729420,2770,2770,2770,2770,0
20240403,180500,1701729420,2770,2770,2770,2770,0
20240403,180400,1701729420,2770,2770,2770,2770,0
20240403,180300,1701729420,2770,2770,2770,2770,0
20240403,180200,1701729420,2770,2770,2770,2770,0
20240403,180100,1701729420,2770,2770,2770,2770,0
20240403,180000,1701729420,2770,2770,2770,2770,0
20240403,175900,1701729420,2770,2770,2770,2770,0
20240403,175800,1701729420,2770,2770,2770,2770,0
20240403,175700,1701729420,2770,2770,2770,2770,0
20240403,175600,1701729420,2770,2770,2770,2770,0
20240403,175500,1701729420,2770,2770,2770,2770,0
20240403,175400,1701729420,2770,2770,2770,2770,0
20240403,175300,1701729420,2770,2770,2770,2770,0
20240403,175200,1701729420,2770,2770,2770,2770,0
20240403,175100,1701729420,2770,2770,2770,2770,0
20240403,175000,1701729420,2770,2770,2770,2770,0
20240403,174900,1701729420,2770,2770,2770,2770,0
20240403,174800,1701729420,2770,2770,2770,2770,0
20240403,174700,1701729420,2770,2770,2770,2770,0
20240403,174600,1701729420,2770,2770,2770,2770,0
20240403,174500,1701729420,2770,2770,2770,2770,20583
20240403,174400,1701729420,2770,2770,2770,2770,0
20240403,174300,1701729420,2770,2770,2770,2770,0
20240403,174200,1701729420,2770,2770,2770,2770,0
20240403,174100,1701729420,2770,2770,2770,2770,0
20240403,174000,1701729420,2770,2770,2770,2770,0
20240403,173900,1701729420,2770,2770,2770,2770,0
20240403,173800,1701729420,2770,2770,2770,2770,0
20240403,173700,1701729420,2770,2770,2770,2770,0
20240403,173600,1701729420,2770,2770,2770,2770,0
20240403,173500,1701729420,2770,2770,2770,2770,0
20240403,173400,1701729420,2770,2770,2770,2770,0
20240403,173300,1701729420,2770,2770,2770,2770,0
20240403,173200,1701729420,2770,2770,2770,2770,0
20240403,173100,1701729420,2770,2770,2770,2770,0
20240403,173000,1701729420,2770,2770,2770,2770,0
20240403,172900,1701729420,2770,2770,2770,2770,0
20240403,172800,1701729420,2770,2770,2770,2770,0
20240403,172700,1701729420,2770,2770,2770,2770,0
20240403,172600,1701729420,2770,2770,2770,2770,0
20240403,172500,1701729420,2770,2770,2770,2770,0
20240403,172400,1701729420,2770,2770,2770,2770,0
20240403,172300,1701729420,2770,2770,2770,2770,0
20240403,172200,1701729420,2770,2770,2770,2770,0
20240403,172100,1701729420,2770,2770,2770,2770,0
20240403,172000,1701729420,2770,2770,2770,2770,0
20240403,171900,1701729420,2770,2770,2770,2770,0
20240403,171800,1701729420,2770,2770,2770,2770,0
20240403,171700,1701729420,2770,2770,2770,2770,0
20240403,171600,1701729420,2770,2770,2770,2770,0
20240403,171500,1701729420,2770,2770,2770,2770,20583
20240403,171400,1701729420,2770,2770,2770,2770,0
20240403,171300,1701729420,2770,2770,2770,2770,0
20240403,171200,1701729420,2770,2770,2770,2770,0
20240403,171100,1701729420,2770,2770,2770,2770,0
20240403,171000,1701729420,2770,2770,2770,2770,0
20240403,170900,1701729420,2770,2770,2770,2770,0
20240403,170800,1701729420,2770,2770,2770,2770,0
20240403,170700,1701729420,2770,2770,2770,2770,0
20240403,170600,1701729420,2770,2770,2770,2770,0
20240403,170500,1701729420,2770,2770,2770,2770,0
20240403,170400,1701729420,2770,2770,2770,2770,0
20240403,170300,1701729420,2770,2770,2770,2770,0
20240403,170200,1701729420,2770,2770,2770,2770,0
20240403,170100,1701729420,2770,2770,2770,2770,0
20240403,170000,1701729420,2770,2770,2770,2770,0
20240403,165900,1701729420,2770,2770,2770,2770,0
20240403,165800,1701729420,2770,2770,2770,2770,0
20240403,165700,1701729420,2770,2770,2770,2770,0
20240403,165600,1701729420,2770,2770,2770,2770,0
20240403,165500,1701729420,2770,2770,2770,2770,0
20240403,165400,1701729420,2770,2770,2770,2770,0
20240403,165300,1701729420,2770,2770,2770,2770,0
20240403,165200,1701729420,2770,2770,2770,2770,0
20240403,165100,1701729420,2770,2770,2770,2770,0
20240403,165000,1701729420,2770,2770,2770,2770,0
20240403,164900,1701729420,2770,2770,2770,2770,0
20240403,164800,1701729420,2770,2770,2770,2770,0
20240403,164700,1701729420,2770,2770,2770,2770,0
20240403,164600,1701729420,2770,2770,2770,2770,0
20240403,164500,1701729420,2770,2770,2770,2770,20583
20240403,164400,1701729420,2770,2770,2770,2770,0
20240403,164300,1701729420,2770,2770,2770,2770,0
20240403,164200,1701729420,2770,2770,2770,2770,0
20240403,164100,1701729420,2770,2770,2770,2770,0
20240403,164000,1701729420,2770,2770,2770,2770,0
20240403,163900,1701729420,2770,2770,2770,2770,0
20240403,163800,1701729420,2770,2770,2770,2770,0
20240403,163700,1701729420,2770,2770,2770,2770,0
20240403,163600,1701729420,2770,2770,2770,2770,0
20240403,163500,1701729420,2770,2770,2770,2770,0
20240403,163400,1701729420,2770,2770,2770,2770,0
20240403,163300,1701729420,2770,2770,2770,2770,0
20240403,163200,1701729420,2770,2770,2770,2770,0
20240403,163100,1701729420,2770,2770,2770,2770,0
20240403,163000,1701729420,2770,2770,2770,2770,0
20240403,162900,1701729420,2770,2770,2770,2770,0
20240403,162800,1701729420,2770,2770,2770,2770,0
20240403,162700,1701729420,2770,2770,2770,2770,0
20240403,162600,1701729420,2770,2770,2770,2770,0
20240403,162500,1701729420,2770,2770,2770,2770,0
20240403,162400,1701729420,2770,2770,2770,2770,0
20240403,162300,1701729420,2770,2770,2770,2770,0
20240403,162200,1701729420,2770,2770,2770,2770,0
20240403,162100,1701729420,2770,2770,2770,2770,0
20240403,162000,1701729420,2770,2770,2770,2770,0
20240403,161900,1701729420,2770,2770,2770,2770,0
20240403,161800,1701729420,2770,2770,2770,2770,0
20240403,161700,1701729420,2770,2770,2770,2770,0
20240403,161600,1701729420,2770,2770,2770,2770,0
20240403,161500,1701729420,2770,2770,2770,2770,20583
20240403,161400,1701729420,2770,2770,2770,2770,0
20240403,161300,1701729420,2770,2770,2770,2770,0
20240403,161200,1701729420,2770,2770,2770,2770,0
20240403,161100,1701729420,2770,2770,2770,2770,0
20240403,161000,1701729420,2770,2770,2770,2770,0
20240403,160900,1701729420,2770,2770,2770,2770,0
20240403,160800,1701729420,2770,2770,2770,2770,0
20240403,160700,1701729420,2770,2770,2770,2770,0
20240403,160600,1701729420,2770,2770,2770,2770,0
20240403,160500,1701729420,2770,2770,2770,2770,0
20240403,160400,1701729420,2770,2770,2770,2770,0
20240403,160300,1701729420,2770,2770,2770,2770,0
20240403,160200,1701729420,2770,2770,2770,2770,0
20240403,160100,1701729420,2770,2770,2770,2770,0
20240403,160000,1701729420,2770,2770,2770,2770,0
20240403,155900,1701729420,2770,2770,2770,2770,0
20240403,155800,1701729420,2770,2770,2770,2770,0
20240403,155700,1701729420,2770,2770,2770,2770,0
20240403,155600,1701729420,2770,2770,2770,2770,0
20240403,155500,1701729420,2770,2770,2770,2770,0
20240403,155400,1701729420,2770,2770,2770,2770,0
20240403,155300,1701729420,2770,2770,2770,2770,0
20240403,155200,1701729420,2770,2770,2770,2770,0
20240403,155100,1701729420,2770,2770,2770,2770,0
20240403,155000,1701729420,2770,2770,2770,2770,0
20240403,154900,1701729420,2770,2770,2770,2770,0
20240403,154800,1701729420,2770,2770,2770,2770,0
20240403,154700,1701729420,2770,2770,2770,2770,0
20240403,154600,1701729420,2770,2770,2770,2770,0
20240403,154500,1701729420,2770,2770,2770,2770,20583
20240403,154400,1701729420,2770,2770,2770,2770,0
20240403,154300,1701729420,2770,2770,2770,2770,0
20240403,154200,1701729420,2770,2770,2770,2770,0
20240403,154100,1701729420,2770,2770,2770,2770,0
20240403,154000,1701729420,2770,2770,2770,2770,0
20240403,153900,1701729420,2770,2770,2770,2770,0
20240403,153800,1701729420,2770,2770,2770,2770,0
20240403,153700,1701729420,2770,2770,2770,2770,0
20240403,153600,1701729420,2770,2770,2770,2770,0
20240403,153500,1701729420,2770,2770,2770,2770,0
20240403,153400,1701729420,2770,2770,2770,2770,0
20240403,153300,1701729420,2770,2770,2770,2770,0
20240403,153200,1701729420,2770,2770,2770,2770,0
20240403,153100,1701729420,2770,2770,2770,2770,0
20240403,153000,1701729420,2770,2770,2770,2770,20583
20240403,152900,1644714510,2775,2775,2775,2775,0
20240403,152800,1644714510,2775,2775,2775,2775,0
20240403,152700,1644714510,2775,2775,2775,2775,0
20240403,152600,1644714510,2775,2775,2775,2775,0
20240403,152500,1644714510,2775,2775,2775,2775,0
20240403,152400,1644714510,2775,2775,2775,2775,0
20240403,152300,1644714510,2775,2775,2775,2775,0
20240403,152200,1644714510,2775,2775,2775,2775,0
20240403,152100,1644714510,2775,2775,2775,2775,0
20240403,152000,1644714510,2775,2775,2775,2775,0
20240403,151900,1644714510,2775,2780,2780,2770,8430
20240403,151800,1621317040,2775,2775,2780,2775,4014
20240403,151700,1610172625,2780,2780,2780,2775,2042
20240403,151600,1604504035,2775,2775,2780,2775,1177
20240403,151500,1601236950,2775,2775,2775,2775,390
20240403,151400,1600154700,2780,2780,2785,2775,47
20240403,151300,1600024005,2775,2780,2785,2775,871
20240403,151200,1597604795,2785,2780,2785,2780,1054
20240403,151100,1594674275,2785,2775,2790,2775,3297
20240403,151000,1585504490,2780,2780,2780,2775,1810
20240403,150900,1580474230,2780,2775,2780,2775,644
20240403,150800,1578686300,2780,2780,2780,2775,1667
20240403,150700,1574054140,2780,2775,2780,2775,449
20240403,150600,1572807490,2775,2775,2780,2775,320
20240403,150500,1571919445,2775,2775,2775,2775,1770
20240403,150400,1567007695,2775,2775,2780,2775,496
20240403,150300,1565629780,2775,2780,2785,2775,122
20240403,150200,1565290960,2775,2780,2785,2775,11820
20240403,150100,1532432380,2785,2780,2785,2780,32
20240403,150000,1532343370,2780,2780,2780,2780,90
20240403,145900,1532093170,2785,2785,2790,2785,8586
20240403,145800,1508181115,2785,2785,2785,2785,354
20240403,145700,1507195225,2785,2785,2785,2785,122
20240403,145600,1506855455,2785,2790,2790,2785,121
20240403,145500,1506518425,2785,2790,2790,2785,957
20240403,145400,1503853155,2785,2785,2790,2785,430
20240403,145300,1502655105,2785,2790,2790,2785,124
20240403,145200,1502309695,2790,2780,2790,2780,291
20240403,145100,1501499705,2785,2785,2790,2785,2739
20240403,145000,1493871560,2790,2785,2790,2785,95
20240403,144900,1493606950,2790,2785,2790,2785,3791
20240403,144800,1483048760,2785,2785,2785,2785,585
20240403,144700,1481419535,2785,2785,2790,2785,113
20240403,144600,1481104655,2785,2785,2790,2785,529
20240403,144500,1479629195,2785,2785,2790,2785,144
20240403,144400,1479227975,2785,2785,2785,2785,1
20240403,144300,1479225190,2785,2785,2785,2785,167
20240403,144200,1478760095,2790,2785,2790,2785,2351
20240403,144100,1472212465,2790,2785,2790,2785,464
20240403,144000,1470918225,2785,2785,2785,2785,153
20240403,143900,1470492120,2790,2785,2790,2785,285
20240403,143800,1469698105,2785,2785,2785,2785,467
20240403,143700,1468397510,2785,2785,2790,2785,1045
20240403,143600,1465487180,2785,2790,2790,2785,260
20240403,143500,1464762840,2790,2785,2790,2785,685
20240403,143400,1462855070,2785,2785,2785,2785,1209
20240403,143300,1459488005,2785,2785,2785,2785,1046
20240403,143200,1456574895,2785,2790,2790,2785,208
20240403,143100,1455994950,2785,2790,2790,2785,248
20240403,143000,1455303490,2785,2785,2785,2785,80
20240403,142900,1455080690,2785,2790,2790,2785,124
20240403,142800,1454735305,2785,2785,2790,2785,99
20240403,142700,1454459540,2785,2785,2785,2785,97
20240403,142600,1454189395,2785,2785,2790,2785,1691
20240403,142500,1449479950,2790,2785,2790,2780,1302
20240403,142400,1445855445,2780,2790,2790,2780,5115
20240403,142300,1431628960,2785,2780,2790,2780,257
20240403,142200,1430912895,2785,2790,2790,2780,314
20240403,142100,1430038300,2790,2790,2790,2780,1463
20240403,142000,1425960395,2785,2780,2790,2780,276
20240403,141900,1425191655,2780,2780,2785,2780,1344
20240403,141800,1421453055,2785,2785,2790,2780,15285
20240403,141700,1378921710,2785,2785,2785,2785,102
20240403,141600,1378637640,2785,2785,2785,2785,151
20240403,141500,1378217105,2785,2790,2790,2785,598
20240403,141400,1376548725,2790,2790,2790,2785,45
20240403,141300,1376423205,2785,2785,2790,2785,37
20240403,141200,1376320110,2790,2785,2790,2785,37
20240403,141100,1376216965,2790,2785,2790,2785,38
20240403,141000,1376110990,2785,2785,2790,2785,18
20240403,140900,1376060810,2785,2790,2790,2785,418
20240403,140800,1374894775,2785,2785,2790,2785,748
20240403,140700,1372810815,2785,2780,2785,2780,4270
20240403,140600,1360919305,2780,2780,2785,2780,702
20240403,140500,1358964650,2785,2785,2785,2780,160
20240403,140400,1358519640,2780,2780,2785,2780,200
20240403,140300,1357963090,2785,2780,2785,2780,104
20240403,140200,1357673915,2780,2785,2785,2780,4107
20240403,140100,1346256450,2780,2780,2785,2780,234
20240403,140000,1345605835,2780,2780,2785,2780,514
20240403,135900,1344176365,2780,2780,2780,2780,263
20240403,135800,1343445225,2780,2785,2785,2780,127
20240403,135700,1343091955,2780,2785,2785,2780,110
20240403,135600,1342786105,2780,2785,2785,2780,448
20240403,135500,1341538880,2780,2785,2785,2780,125
20240403,135400,1341191205,2780,2780,2785,2780,264
20240403,135300,1340457245,2780,2780,2785,2780,279
20240403,135200,1339680785,2780,2780,2780,2780,89
20240403,135100,1339433365,2785,2785,2785,2785,9
20240403,135000,1339408300,2785,2785,2785,2780,420
20240403,134900,1338240600,2785,2785,2785,2780,184
20240403,134800,1337728280,2785,2780,2785,2780,5422
20240403,134700,1322652620,2785,2780,2785,2780,130
20240403,134600,1322290600,2785,2785,2785,2780,200
20240403,134500,1321734045,2780,2785,2785,2780,245
20240403,134400,1321052445,2780,2785,2785,2780,4026
20240403,134300,1309859120,2780,2785,2785,2780,302
20240403,134200,1309018485,2780,2780,2780,2780,676
20240403,134100,1307139205,2780,2785,2785,2780,123
20240403,134000,1306797220,2785,2785,2785,2785,10
20240403,133900,1306769370,2785,2785,2785,2785,3455
20240403,133800,1297147195,2785,2790,2790,2785,1028
20240403,133700,1294279130,2785,2785,2790,2785,252
20240403,133600,1293577265,2785,2790,2790,2785,108
20240403,133500,1293276480,2790,2790,2795,2790,4655
20240403,133400,1280289000,2795,2790,2795,2790,63
20240403,133300,1280112940,2790,2795,2795,2790,31
20240403,133200,1280026390,2790,2790,2790,2790,0
20240403,133100,1280026390,2790,2795,2795,2790,438
20240403,133000,1278804320,2795,2795,2800,2795,1804
20240403,132900,1273762095,2790,2790,2795,2790,603
20240403,132800,1272077220,2795,2790,2795,2790,208
20240403,132700,1271496275,2795,2795,2795,2790,188
20240403,132600,1270971660,2790,2795,2795,2790,130
20240403,132500,1270608810,2790,2795,2795,2790,167
20240403,132400,1270142520,2795,2795,2795,2790,97
20240403,132300,1269871845,2795,2790,2795,2790,1216
20240403,132200,1266479160,2790,2790,2795,2790,358
20240403,132100,1265480315,2795,2800,2800,2795,24
20240403,132000,1265413135,2790,2795,2800,2790,78
20240403,131900,1265194980,2800,2795,2800,2795,54
20240403,131800,1265043825,2790,2790,2790,2790,22
20240403,131700,1264982445,2800,2800,2800,2800,9
20240403,131600,1264957245,2800,2795,2800,2795,2041
20240403,131500,1259247710,2795,2795,2795,2795,144
20240403,131400,1258845230,2795,2795,2795,2795,2118
20240403,131300,1252925420,2800,2800,2800,2795,2088
20240403,131200,1247079415,2800,2795,2800,2795,473
20240403,131100,1245755880,2800,2795,2800,2795,126
20240403,131000,1245403555,2795,2795,2800,2795,114
20240403,130900,1245084885,2795,2795,2795,2795,285
20240403,130800,1244288310,2795,2795,2795,2795,124
20240403,130700,1243941730,2795,2795,2795,2790,178
20240403,130600,1243444760,2795,2795,2795,2790,1602
20240403,130500,1238967280,2795,2795,2795,2795,321
20240403,130400,1238070085,2795,2795,2795,2795,335
20240403,130300,1237133760,2795,2790,2800,2790,1614
20240403,130200,1232623675,2790,2790,2790,2790,20
20240403,130100,1232567875,2795,2795,2795,2795,358
20240403,130000,1231567265,2795,2795,2795,2790,2373
20240403,125900,1224935115,2795,2790,2795,2790,87
20240403,125800,1224692340,2790,2790,2795,2790,593
20240403,125700,1223037510,2790,2795,2795,2790,92
20240403,125600,1222780790,2790,2785,2795,2785,524
20240403,125500,1221318815,2790,2790,2790,2790,60
20240403,125400,1221151415,2795,2785,2795,2785,238
20240403,125300,1220486440,2785,2795,2795,2785,120
20240403,125200,1220152040,2790,2790,2795,2790,1891
20240403,125100,1214876145,2785,2785,2785,2785,115
20240403,125000,1214555870,2785,2785,2785,2785,38
20240403,124900,1214450040,2785,2790,2790,2785,96
20240403,124800,1214182640,2785,2785,2785,2785,377
20240403,124700,1213132695,2785,2785,2785,2785,359
20240403,124600,1212132880,2785,2790,2790,2785,22
20240403,124500,1212071605,2790,2785,2790,2775,3501
20240403,124400,1202344055,2795,2790,2795,2785,494
20240403,124300,1200963365,2795,2790,2795,2780,384
20240403,124200,1199892060,2790,2790,2790,2780,476
20240403,124100,1198568490,2790,2780,2790,2780,596
20240403,124000,1196906500,2790,2785,2790,2785,30
20240403,123900,1196822940,2790,2790,2790,2790,0
20240403,123800,1196822940,2790,2775,2790,2775,27
20240403,123700,1196748000,2775,2775,2775,2775,9
20240403,123600,1196723025,2775,2780,2780,2775,848
20240403,123500,1194365980,2780,2780,2780,2780,171
20240403,123400,1193890600,2780,2775,2780,2775,363
20240403,123300,1192881875,2775,2780,2780,2775,101
20240403,123200,1192601570,2790,2780,2790,2780,736
20240403,123100,1190555400,2780,2780,2780,2775,1533
20240403,123000,1186294455,2780,2785,2785,2780,3728
20240403,122900,1175927500,2785,2790,2790,2785,88
20240403,122800,1175682375,2785,2785,2785,2785,188
20240403,122700,1175158795,2785,2785,2785,2785,0
20240403,122600,1175158795,2785,2785,2790,2780,135
20240403,122500,1174782450,2785,2780,2785,2780,12
20240403,122400,1174749050,2780,2780,2780,2780,0
20240403,122300,1174749050,2780,2790,2790,2780,2587
20240403,122200,1167554965,2780,2790,2790,2780,3580
20240403,122100,1157584190,2790,2785,2790,2785,7
20240403,122000,1157564685,2785,2790,2790,2785,94
20240403,121900,1157302725,2785,2790,2790,2785,37
20240403,121800,1157199520,2790,2785,2790,2785,141
20240403,121700,1156806290,2785,2785,2785,2785,7
20240403,121600,1156786795,2790,2790,2790,2790,2
20240403,121500,1156781215,2790,2790,2795,2790,76
20240403,121400,1156569130,2790,2790,2795,2785,1257
20240403,121300,1153057810,2795,2790,2795,2790,20
20240403,121200,1153001985,2790,2790,2795,2790,2916
20240403,121100,1144865600,2790,2780,2790,2780,26
20240403,121000,1144793155,2780,2775,2790,2775,28832
20240403,120900,1064640195,2780,2780,2780,2775,399
20240403,120800,1063531420,2780,2775,2780,2775,126
20240403,120700,1063181675,2780,2775,2780,2775,62
20240403,120600,1063009605,2775,2780,2780,2775,32
20240403,120500,1062920795,2780,2780,2780,2780,13
20240403,120400,1062884655,2775,2775,2775,2775,1000
20240403,120300,1060109655,2775,2775,2775,2775,0
20240403,120200,1060109655,2775,2780,2780,2775,550
20240403,120100,1058580855,2775,2775,2775,2770,3353
20240403,120000,1049276720,2770,2770,2770,2770,83
20240403,115900,1049046810,2770,2770,2770,2770,441
20240403,115800,1047825240,2770,2770,2775,2770,282
20240403,115700,1047043205,2775,2775,2775,2775,5
20240403,115600,1047029330,2775,2770,2775,2770,481
20240403,115500,1045696380,2775,2775,2775,2775,649
20240403,115400,1043895405,2780,2775,2780,2775,534
20240403,115300,1042413510,2775,2775,2775,2775,321
20240403,115200,1041522735,2775,2775,2775,2770,1451
20240403,115100,1037496235,2770,2770,2775,2770,462
20240403,115000,1036216115,2770,2770,2770,2770,121
20240403,114900,1035880945,2770,2775,2775,2770,93
20240403,114800,1035623325,2775,2770,2775,2770,303
20240403,114700,1034782920,2770,2770,2770,2770,83
20240403,114600,1034553010,2770,2770,2775,2770,465
20240403,114500,1033264460,2770,2770,2775,2770,255
20240403,114400,1032557760,2770,2770,2775,2770,425
20240403,114300,1031379460,2775,2780,2780,2775,834
20240403,114200,1029065100,2775,2775,2780,2775,1406
20240403,114100,1025157370,2780,2775,2780,2775,410
20240403,114000,1024019405,2780,2775,2780,2775,11
20240403,113900,1023988875,2775,2775,2775,2775,124
20240403,113800,1023644775,2775,2775,2775,2775,239
20240403,113700,1022981550,2770,2770,2775,2770,186
20240403,113600,1022466235,2770,2770,2775,2770,116
20240403,113500,1022144765,2770,2775,2775,2770,1361
20240403,113400,1018368425,2775,2775,2780,2775,227
20240403,113300,1017738405,2775,2775,2775,2775,137
20240403,113200,1017358230,2775,2780,2780,2775,10
20240403,113100,1017330475,2775,2775,2775,2775,24
20240403,113000,1017263875,2780,2775,2780,2775,583
20240403,112900,1015646005,2775,2775,2775,2775,0
20240403,112800,1015646005,2775,2780,2780,2775,4982
20240403,112700,1001796100,2775,2770,2775,2770,800
20240403,112600,999576580,2775,2775,2775,2770,125
20240403,112500,999230080,2775,2770,2775,2770,165
20240403,112400,998772970,2770,2775,2775,2770,224
20240403,112300,998152280,2770,2770,2775,2770,2608
20240403,112200,990928020,2775,2775,2775,2770,154
20240403,112100,990501060,2770,2775,2775,2770,118
20240403,112000,990174045,2770,2775,2775,2770,141
20240403,111900,989782785,2770,2765,2770,2765,77
20240403,111800,989569580,2770,2775,2775,2770,591
20240403,111700,987931985,2775,2770,2775,2770,25
20240403,111600,987862635,2775,2775,2775,2775,785
20240403,111500,985684260,2765,2770,2775,2765,22543
20240403,111400,923216950,2770,2770,2770,2770,80
20240403,111300,922995350,2770,2770,2775,2770,181
20240403,111200,922493885,2775,2770,2775,2770,5055
20240403,111100,908466700,2770,2780,2780,2770,516
20240403,111000,907035290,2780,2775,2780,2775,202
20240403,110900,906474165,2775,2775,2775,2775,622
20240403,110800,904748115,2775,2785,2785,2775,13380
20240403,110700,867553875,2785,2790,2790,2785,799
20240403,110600,865328185,2790,2790,2790,2785,92
20240403,110500,865071895,2785,2790,2790,2785,78
20240403,110400,864854655,2785,2790,2790,2785,123
20240403,110300,864511900,2785,2785,2790,2785,119
20240403,110200,864180420,2785,2785,2790,2785,264
20240403,110100,863445155,2785,2785,2785,2785,2089
20240403,110000,857627290,2785,2790,2790,2785,927
20240403,105900,855045030,2785,2790,2790,2785,165
20240403,105800,854585175,2790,2790,2790,2785,1045
20240403,105700,851670070,2790,2790,2790,2785,474
20240403,105600,850347630,2790,2785,2790,2785,732
20240403,105500,848307850,2790,2790,2790,2785,209
20240403,105400,847724825,2790,2785,2790,2785,159
20240403,105300,847281240,2790,2790,2790,2785,312
20240403,105200,846410765,2790,2790,2790,2785,178
20240403,105100,845914515,2785,2790,2790,2785,129
20240403,105000,845555230,2790,2790,2790,2785,189
20240403,104900,845028825,2790,2790,2790,2785,486
20240403,104800,843675195,2790,2790,2790,2785,191
20240403,104700,843143235,2785,2790,2790,2785,1075
20240403,104600,840149260,2785,2790,2795,2785,1803
20240403,104500,835119340,2795,2795,2795,2790,3025
20240403,104400,826678175,2795,2795,2795,2790,476
20240403,104300,825349115,2795,2795,2795,2790,175
20240403,104200,824860110,2790,2795,2795,2790,265
20240403,104100,824119810,2795,2790,2795,2790,336
20240403,104000,823182355,2790,2785,2790,2785,1462
20240403,103900,819103950,2790,2785,2790,2785,313
20240403,103800,818231310,2785,2790,2790,2785,351
20240403,103700,817252900,2790,2790,2790,2785,263
20240403,103600,816519525,2790,2785,2790,2785,358
20240403,103500,815521615,2785,2790,2790,2785,417
20240403,103400,814359565,2790,2790,2790,2785,131
20240403,103300,813994515,2790,2790,2790,2785,108
20240403,103200,813693595,2790,2790,2790,2785,90
20240403,103100,813442930,2785,2795,2795,2785,791
20240403,103000,811236450,2795,2790,2795,2790,167
20240403,102900,810770505,2795,2785,2795,2785,86
20240403,102800,810530955,2795,2795,2795,2785,450
20240403,102700,809273985,2795,2790,2795,2785,466
20240403,102600,807974305,2795,2795,2795,2790,454
20240403,102500,806707625,2795,2790,2795,2785,712
20240403,102400,804721560,2790,2790,2790,2780,101
20240403,102300,804440590,2780,2790,2790,2780,294
20240403,102200,803623180,2790,2790,2795,2780,10095
20240403,102100,775516200,2795,2790,2795,2790,401
20240403,102000,774397090,2795,2790,2795,2790,2374
20240403,101900,767770520,2795,2790,2795,2790,318
20240403,101800,766883225,2795,2795,2795,2790,1196
20240403,101700,763545505,2795,2790,2795,2790,665
20240403,101600,761689985,2790,2790,2795,2790,911
20240403,101500,759148225,2790,2790,2795,2790,315
20240403,101400,758268805,2790,2795,2795,2790,1203
20240403,101300,754911680,2795,2795,2795,2795,535
20240403,101200,753416355,2795,2795,2795,2795,319
20240403,101100,752524750,2790,2790,2795,2790,1307
20240403,101000,748878020,2790,2790,2790,2785,1019
20240403,100900,746035845,2790,2790,2790,2785,133
20240403,100800,745665180,2785,2795,2795,2785,2054
20240403,100700,739934660,2790,2795,2795,2790,377
20240403,100600,738881525,2795,2795,2795,2790,1220
20240403,100500,735476310,2795,2795,2795,2790,1192
20240403,100400,732149725,2795,2795,2795,2795,69
20240403,100300,731956870,2790,2800,2800,2790,2175
20240403,100200,725877095,2800,2795,2800,2795,2152
20240403,100100,719860985,2795,2795,2795,2795,1941
20240403,100000,714435890,2795,2795,2795,2795,1055
20240403,095900,711487165,2795,2795,2800,2795,2832
20240403,095800,703566480,2795,2790,2800,2790,5390
20240403,095700,688527265,2795,2805,2805,2790,2480
20240403,095600,681604390,2810,2800,2810,2790,968
20240403,095500,678897170,2800,2800,2800,2795,12028
20240403,095400,645278800,2800,2800,2800,2795,19
20240403,095300,645225615,2800,2800,2800,2795,1963
20240403,095200,639738285,2800,2810,2810,2800,1137
20240403,095100,636550365,2810,2810,2810,2800,1587
20240403,095000,632096405,2810,2810,2810,2795,1440
20240403,094900,628064025,2810,2810,2810,2800,1360
20240403,094800,624254550,2810,2810,2810,2800,2191
20240403,094700,618118840,2810,2810,2810,2800,2224
20240403,094600,611882265,2810,2810,2810,2805,573
20240403,094500,610272415,2810,2805,2810,2800,522
20240403,094400,608808265,2810,2805,2810,2800,812
20240403,094300,606532795,2805,2810,2810,2805,451
20240403,094200,605267700,2810,2825,2825,2810,3407
20240403,094100,595692150,2825,2820,2825,2815,7064
20240403,094000,575784915,2820,2820,2825,2815,1643
20240403,093900,571151665,2820,2815,2820,2815,4488
20240403,093800,558507885,2815,2815,2820,2810,3422
20240403,093700,548879690,2815,2810,2815,2810,2183
20240403,093600,542744785,2810,2800,2810,2800,16805
20240403,093500,495674910,2800,2800,2805,2800,6864
20240403,093400,476455515,2795,2805,2805,2795,3141
20240403,093300,467667020,2805,2805,2805,2795,47
20240403,093200,467535235,2805,2805,2805,2795,257
20240403,093100,466816550,2805,2800,2805,2795,1447
20240403,093000,462769415,2805,2805,2810,2795,3158
20240403,092900,453929140,2805,2795,2810,2795,2985
20240403,092800,445560975,2795,2790,2795,2790,4975
20240403,092700,431673870,2790,2785,2790,2780,3049
20240403,092600,423183990,2780,2775,2780,2775,5468
20240403,092500,408004850,2775,2780,2785,2775,2129
20240403,092400,402087575,2785,2780,2785,2775,18562
20240403,092300,350571160,2775,2780,2780,2775,3236
20240403,092200,341577470,2780,2780,2785,2780,480
20240403,092100,340241220,2785,2785,2785,2775,46
20240403,092000,340113130,2785,2785,2785,2765,2418
20240403,091900,333393790,2785,2770,2785,2770,2775
20240403,091800,325690365,2770,2775,2775,2770,1591
20240403,091700,321278785,2775,2760,2775,2750,11640
20240403,091600,289210070,2760,2770,2770,2755,7026
20240403,091500,269814325,2770,2770,2770,2765,2555
20240403,091400,262743455,2770,2765,2770,2755,8547
20240403,091300,239165345,2760,2760,2765,2760,5073
20240403,091200,225163860,2765,2770,2770,2760,371
20240403,091100,224139210,2760,2780,2780,2760,13561
20240403,091000,186650140,2780,2780,2785,2775,3931
20240403,090900,175737725,2780,2790,2790,2775,2976
20240403,090800,167468600,2790,2780,2790,2780,456
20240403,090700,166200700,2780,2775,2780,2775,2863
20240403,090600,158241575,2775,2780,2780,2775,3690
20240403,090500,147991545,2780,2785,2790,2780,3382
20240403,090400,138581360,2785,2785,2790,2780,15950
20240403,090300,94175470,2785,2790,2790,2785,2474
20240403,090200,87273045,2790,2795,2795,2785,3808
20240403,090100,76650060,2790,2785,2800,2785,1974
20240403,090000,71135330,2800,2810,2810,2785,24879