stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,195900,686184740,3750,3750,3750,3750,7256
20240402,195800,686184740,3750,3750,3750,3750,0
20240402,195700,686184740,3750,3750,3750,3750,0
20240402,195600,686184740,3750,3750,3750,3750,0
20240402,195500,686184740,3750,3750,3750,3750,0
20240402,195400,686184740,3750,3750,3750,3750,0
20240402,195300,686184740,3750,3750,3750,3750,0
20240402,195200,686184740,3750,3750,3750,3750,0
20240402,195100,686184740,3750,3750,3750,3750,0
20240402,195000,686184740,3750,3750,3750,3750,0
20240402,194900,686184740,3750,3750,3750,3750,0
20240402,194800,686184740,3750,3750,3750,3750,0
20240402,194700,686184740,3750,3750,3750,3750,0
20240402,194600,686184740,3750,3750,3750,3750,0
20240402,194500,686184740,3750,3750,3750,3750,0
20240402,194400,686184740,3750,3750,3750,3750,0
20240402,194300,686184740,3750,3750,3750,3750,0
20240402,194200,686184740,3750,3750,3750,3750,0
20240402,194100,686184740,3750,3750,3750,3750,0
20240402,194000,686184740,3750,3750,3750,3750,0
20240402,193900,686184740,3750,3750,3750,3750,0
20240402,193800,686184740,3750,3750,3750,3750,0
20240402,193700,686184740,3750,3750,3750,3750,0
20240402,193600,686184740,3750,3750,3750,3750,0
20240402,193500,686184740,3750,3750,3750,3750,0
20240402,193400,686184740,3750,3750,3750,3750,0
20240402,193300,686184740,3750,3750,3750,3750,0
20240402,193200,686184740,3750,3750,3750,3750,0
20240402,193100,686184740,3750,3750,3750,3750,0
20240402,193000,686184740,3750,3750,3750,3750,0
20240402,192900,686184740,3750,3750,3750,3750,7256
20240402,192800,686184740,3750,3750,3750,3750,0
20240402,192700,686184740,3750,3750,3750,3750,0
20240402,192600,686184740,3750,3750,3750,3750,0
20240402,192500,686184740,3750,3750,3750,3750,0
20240402,192400,686184740,3750,3750,3750,3750,0
20240402,192300,686184740,3750,3750,3750,3750,0
20240402,192200,686184740,3750,3750,3750,3750,0
20240402,192100,686184740,3750,3750,3750,3750,0
20240402,192000,686184740,3750,3750,3750,3750,0
20240402,191900,686184740,3750,3750,3750,3750,0
20240402,191800,686184740,3750,3750,3750,3750,0
20240402,191700,686184740,3750,3750,3750,3750,0
20240402,191600,686184740,3750,3750,3750,3750,0
20240402,191500,686184740,3750,3750,3750,3750,0
20240402,191400,686184740,3750,3750,3750,3750,0
20240402,191300,686184740,3750,3750,3750,3750,0
20240402,191200,686184740,3750,3750,3750,3750,0
20240402,191100,686184740,3750,3750,3750,3750,0
20240402,191000,686184740,3750,3750,3750,3750,0
20240402,190900,686184740,3750,3750,3750,3750,0
20240402,190800,686184740,3750,3750,3750,3750,0
20240402,190700,686184740,3750,3750,3750,3750,0
20240402,190600,686184740,3750,3750,3750,3750,0
20240402,190500,686184740,3750,3750,3750,3750,0
20240402,190400,686184740,3750,3750,3750,3750,0
20240402,190300,686184740,3750,3750,3750,3750,0
20240402,190200,686184740,3750,3750,3750,3750,0
20240402,190100,686184740,3750,3750,3750,3750,0
20240402,190000,686184740,3750,3750,3750,3750,0
20240402,185900,686184740,3750,3750,3750,3750,7256
20240402,185800,686184740,3750,3750,3750,3750,0
20240402,185700,686184740,3750,3750,3750,3750,0
20240402,185600,686184740,3750,3750,3750,3750,0
20240402,185500,686184740,3750,3750,3750,3750,0
20240402,185400,686184740,3750,3750,3750,3750,0
20240402,185300,686184740,3750,3750,3750,3750,0
20240402,185200,686184740,3750,3750,3750,3750,0
20240402,185100,686184740,3750,3750,3750,3750,0
20240402,185000,686184740,3750,3750,3750,3750,0
20240402,184900,686184740,3750,3750,3750,3750,0
20240402,184800,686184740,3750,3750,3750,3750,0
20240402,184700,686184740,3750,3750,3750,3750,0
20240402,184600,686184740,3750,3750,3750,3750,0
20240402,184500,686184740,3750,3750,3750,3750,0
20240402,184400,686184740,3750,3750,3750,3750,0
20240402,184300,686184740,3750,3750,3750,3750,0
20240402,184200,686184740,3750,3750,3750,3750,0
20240402,184100,686184740,3750,3750,3750,3750,0
20240402,184000,686184740,3750,3750,3750,3750,0
20240402,183900,686184740,3750,3750,3750,3750,0
20240402,183800,686184740,3750,3750,3750,3750,0
20240402,183700,686184740,3750,3750,3750,3750,0
20240402,183600,686184740,3750,3750,3750,3750,0
20240402,183500,686184740,3750,3750,3750,3750,0
20240402,183400,686184740,3750,3750,3750,3750,0
20240402,183300,686184740,3750,3750,3750,3750,0
20240402,183200,686184740,3750,3750,3750,3750,0
20240402,183100,686184740,3750,3750,3750,3750,0
20240402,183000,686184740,3750,3750,3750,3750,0
20240402,182900,686184740,3750,3750,3750,3750,7256
20240402,182800,686184740,3750,3750,3750,3750,0
20240402,182700,686184740,3750,3750,3750,3750,0
20240402,182600,686184740,3750,3750,3750,3750,0
20240402,182500,686184740,3750,3750,3750,3750,0
20240402,182400,686184740,3750,3750,3750,3750,0
20240402,182300,686184740,3750,3750,3750,3750,0
20240402,182200,686184740,3750,3750,3750,3750,0
20240402,182100,686184740,3750,3750,3750,3750,0
20240402,182000,686184740,3750,3750,3750,3750,0
20240402,181900,686184740,3750,3750,3750,3750,0
20240402,181800,686184740,3750,3750,3750,3750,0
20240402,181700,686184740,3750,3750,3750,3750,0
20240402,181600,686184740,3750,3750,3750,3750,0
20240402,181500,686184740,3750,3750,3750,3750,0
20240402,181400,686184740,3750,3750,3750,3750,0
20240402,181300,686184740,3750,3750,3750,3750,0
20240402,181200,686184740,3750,3750,3750,3750,0
20240402,181100,686184740,3750,3750,3750,3750,0
20240402,181000,686184740,3750,3750,3750,3750,0
20240402,180900,686184740,3750,3750,3750,3750,0
20240402,180800,686184740,3750,3750,3750,3750,0
20240402,180700,686184740,3750,3750,3750,3750,0
20240402,180600,686184740,3750,3750,3750,3750,0
20240402,180500,686184740,3750,3750,3750,3750,0
20240402,180400,686184740,3750,3750,3750,3750,0
20240402,180300,686184740,3750,3750,3750,3750,0
20240402,180200,686184740,3750,3750,3750,3750,0
20240402,180100,686184740,3750,3750,3750,3750,0
20240402,180000,686184740,3750,3750,3750,3750,0
20240402,175900,686184740,3750,3750,3750,3750,7256
20240402,175800,686184740,3750,3750,3750,3750,0
20240402,175700,686184740,3750,3750,3750,3750,0
20240402,175600,686184740,3750,3750,3750,3750,0
20240402,175500,686184740,3750,3750,3750,3750,0
20240402,175400,686184740,3750,3750,3750,3750,0
20240402,175300,686184740,3750,3750,3750,3750,0
20240402,175200,686184740,3750,3750,3750,3750,0
20240402,175100,686184740,3750,3750,3750,3750,0
20240402,175000,686184740,3750,3750,3750,3750,0
20240402,174900,686184740,3750,3750,3750,3750,0
20240402,174800,686184740,3750,3750,3750,3750,0
20240402,174700,686184740,3750,3750,3750,3750,0
20240402,174600,686184740,3750,3750,3750,3750,0
20240402,174500,686184740,3750,3750,3750,3750,0
20240402,174400,686184740,3750,3750,3750,3750,0
20240402,174300,686184740,3750,3750,3750,3750,0
20240402,174200,686184740,3750,3750,3750,3750,0
20240402,174100,686184740,3750,3750,3750,3750,0
20240402,174000,686184740,3750,3750,3750,3750,0
20240402,173900,686184740,3750,3750,3750,3750,0
20240402,173800,686184740,3750,3750,3750,3750,0
20240402,173700,686184740,3750,3750,3750,3750,0
20240402,173600,686184740,3750,3750,3750,3750,0
20240402,173500,686184740,3750,3750,3750,3750,0
20240402,173400,686184740,3750,3750,3750,3750,0
20240402,173300,686184740,3750,3750,3750,3750,0
20240402,173200,686184740,3750,3750,3750,3750,0
20240402,173100,686184740,3750,3750,3750,3750,0
20240402,173000,686184740,3750,3750,3750,3750,0
20240402,172900,686184740,3750,3750,3750,3750,7256
20240402,172800,686184740,3750,3750,3750,3750,0
20240402,172700,686184740,3750,3750,3750,3750,0
20240402,172600,686184740,3750,3750,3750,3750,0
20240402,172500,686184740,3750,3750,3750,3750,0
20240402,172400,686184740,3750,3750,3750,3750,0
20240402,172300,686184740,3750,3750,3750,3750,0
20240402,172200,686184740,3750,3750,3750,3750,0
20240402,172100,686184740,3750,3750,3750,3750,0
20240402,172000,686184740,3750,3750,3750,3750,0
20240402,171900,686184740,3750,3750,3750,3750,0
20240402,171800,686184740,3750,3750,3750,3750,0
20240402,171700,686184740,3750,3750,3750,3750,0
20240402,171600,686184740,3750,3750,3750,3750,0
20240402,171500,686184740,3750,3750,3750,3750,0
20240402,171400,686184740,3750,3750,3750,3750,0
20240402,171300,686184740,3750,3750,3750,3750,0
20240402,171200,686184740,3750,3750,3750,3750,0
20240402,171100,686184740,3750,3750,3750,3750,0
20240402,171000,686184740,3750,3750,3750,3750,0
20240402,170900,686184740,3750,3750,3750,3750,0
20240402,170800,686184740,3750,3750,3750,3750,0
20240402,170700,686184740,3750,3750,3750,3750,0
20240402,170600,686184740,3750,3750,3750,3750,0
20240402,170500,686184740,3750,3750,3750,3750,0
20240402,170400,686184740,3750,3750,3750,3750,0
20240402,170300,686184740,3750,3750,3750,3750,0
20240402,170200,686184740,3750,3750,3750,3750,0
20240402,170100,686184740,3750,3750,3750,3750,0
20240402,170000,686184740,3750,3750,3750,3750,0
20240402,165900,686184740,3750,3750,3750,3750,7256
20240402,165800,686184740,3750,3750,3750,3750,0
20240402,165700,686184740,3750,3750,3750,3750,0
20240402,165600,686184740,3750,3750,3750,3750,0
20240402,165500,686184740,3750,3750,3750,3750,0
20240402,165400,686184740,3750,3750,3750,3750,0
20240402,165300,686184740,3750,3750,3750,3750,0
20240402,165200,686184740,3750,3750,3750,3750,0
20240402,165100,686184740,3750,3750,3750,3750,0
20240402,165000,686184740,3750,3750,3750,3750,0
20240402,164900,686184740,3750,3750,3750,3750,0
20240402,164800,686184740,3750,3750,3750,3750,0
20240402,164700,686184740,3750,3750,3750,3750,0
20240402,164600,686184740,3750,3750,3750,3750,0
20240402,164500,686184740,3750,3750,3750,3750,0
20240402,164400,686184740,3750,3750,3750,3750,0
20240402,164300,686184740,3750,3750,3750,3750,0
20240402,164200,686184740,3750,3750,3750,3750,0
20240402,164100,686184740,3750,3750,3750,3750,0
20240402,164000,686184740,3750,3750,3750,3750,0
20240402,163900,686184740,3750,3750,3750,3750,0
20240402,163800,686184740,3750,3750,3750,3750,0
20240402,163700,686184740,3750,3750,3750,3750,0
20240402,163600,686184740,3750,3750,3750,3750,0
20240402,163500,686184740,3750,3750,3750,3750,0
20240402,163400,686184740,3750,3750,3750,3750,0
20240402,163300,686184740,3750,3750,3750,3750,0
20240402,163200,686184740,3750,3750,3750,3750,0
20240402,163100,686184740,3750,3750,3750,3750,0
20240402,163000,686184740,3750,3750,3750,3750,0
20240402,162900,686184740,3750,3750,3750,3750,7256
20240402,162800,686184740,3750,3750,3750,3750,0
20240402,162700,686184740,3750,3750,3750,3750,0
20240402,162600,686184740,3750,3750,3750,3750,0
20240402,162500,686184740,3750,3750,3750,3750,0
20240402,162400,686184740,3750,3750,3750,3750,0
20240402,162300,686184740,3750,3750,3750,3750,0
20240402,162200,686184740,3750,3750,3750,3750,0
20240402,162100,686184740,3750,3750,3750,3750,0
20240402,162000,686184740,3750,3750,3750,3750,0
20240402,161900,686184740,3750,3750,3750,3750,0
20240402,161800,686184740,3750,3750,3750,3750,0
20240402,161700,686184740,3750,3750,3750,3750,0
20240402,161600,686184740,3750,3750,3750,3750,0
20240402,161500,686184740,3750,3750,3750,3750,0
20240402,161400,686184740,3750,3750,3750,3750,0
20240402,161300,686184740,3750,3750,3750,3750,0
20240402,161200,686184740,3750,3750,3750,3750,0
20240402,161100,686184740,3750,3750,3750,3750,0
20240402,161000,686184740,3750,3750,3750,3750,0
20240402,160900,686184740,3750,3750,3750,3750,0
20240402,160800,686184740,3750,3750,3750,3750,0
20240402,160700,686184740,3750,3750,3750,3750,0
20240402,160600,686184740,3750,3750,3750,3750,0
20240402,160500,686184740,3750,3750,3750,3750,0
20240402,160400,686184740,3750,3750,3750,3750,0
20240402,160300,686184740,3750,3750,3750,3750,0
20240402,160200,686184740,3750,3750,3750,3750,0
20240402,160100,686184740,3750,3750,3750,3750,0
20240402,160000,686184740,3750,3750,3750,3750,0
20240402,155900,686184740,3750,3750,3750,3750,7256
20240402,155800,686184740,3750,3750,3750,3750,0
20240402,155700,686184740,3750,3750,3750,3750,0
20240402,155600,686184740,3750,3750,3750,3750,0
20240402,155500,686184740,3750,3750,3750,3750,0
20240402,155400,686184740,3750,3750,3750,3750,0
20240402,155300,686184740,3750,3750,3750,3750,0
20240402,155200,686184740,3750,3750,3750,3750,0
20240402,155100,686184740,3750,3750,3750,3750,0
20240402,155000,686184740,3750,3750,3750,3750,0
20240402,154900,686184740,3750,3750,3750,3750,0
20240402,154800,686184740,3750,3750,3750,3750,0
20240402,154700,686184740,3750,3750,3750,3750,0
20240402,154600,686184740,3750,3750,3750,3750,0
20240402,154500,686184740,3750,3750,3750,3750,0
20240402,154400,686184740,3750,3750,3750,3750,0
20240402,154300,686184740,3750,3750,3750,3750,0
20240402,154200,686184740,3750,3750,3750,3750,0
20240402,154100,686184740,3750,3750,3750,3750,0
20240402,154000,686184740,3750,3750,3750,3750,0
20240402,153900,686184740,3750,3750,3750,3750,0
20240402,153800,686184740,3750,3750,3750,3750,0
20240402,153700,686184740,3750,3750,3750,3750,0
20240402,153600,686184740,3750,3750,3750,3750,0
20240402,153500,686184740,3750,3750,3750,3750,0
20240402,153400,686184740,3750,3750,3750,3750,0
20240402,153300,686184740,3750,3750,3750,3750,0
20240402,153200,686184740,3750,3750,3750,3750,0
20240402,153100,686184740,3750,3750,3750,3750,0
20240402,153000,686184740,3750,3750,3750,3750,7256
20240402,152900,658974740,3750,3750,3750,3750,0
20240402,152800,658974740,3750,3750,3750,3750,0
20240402,152700,658974740,3750,3750,3750,3750,0
20240402,152600,658974740,3750,3750,3750,3750,0
20240402,152500,658974740,3750,3750,3750,3750,0
20240402,152400,658974740,3750,3750,3750,3750,0
20240402,152300,658974740,3750,3750,3750,3750,0
20240402,152200,658974740,3750,3750,3750,3750,0
20240402,152100,658974740,3750,3750,3750,3750,0
20240402,152000,658974740,3750,3750,3750,3750,0
20240402,151900,658974740,3750,3745,3750,3735,2340
20240402,151800,650230135,3745,3745,3745,3745,138
20240402,151700,649713325,3745,3745,3745,3745,262
20240402,151600,648732135,3735,3745,3745,3735,739
20240402,151500,645968210,3745,3745,3745,3745,32
20240402,151400,645848370,3745,3745,3750,3745,145
20240402,151300,645305275,3750,3750,3750,3750,14
20240402,151200,645252775,3750,3750,3750,3750,13
20240402,151100,645204025,3750,3750,3750,3750,5
20240402,151000,645185275,3750,3750,3750,3750,6
20240402,150900,645162775,3745,3750,3750,3745,537
20240402,150800,643149035,3745,3745,3745,3745,15
20240402,150700,643092860,3750,3750,3750,3750,5
20240402,150600,643074110,3750,3750,3750,3750,10
20240402,150500,643036610,3750,3750,3750,3750,5
20240402,150400,643017860,3750,3750,3750,3750,5
20240402,150300,642999110,3750,3750,3750,3750,30
20240402,150200,642886610,3750,3750,3750,3750,5
20240402,150100,642867860,3750,3750,3750,3750,15
20240402,150000,642811610,3750,3750,3750,3750,40
20240402,145900,642661610,3750,3750,3750,3750,312
20240402,145800,641491610,3745,3750,3750,3745,84
20240402,145700,641177005,3750,3745,3750,3745,36
20240402,145600,641042180,3745,3745,3745,3745,150
20240402,145500,640480430,3745,3740,3745,3740,201
20240402,145400,639728685,3740,3740,3740,3740,57
20240402,145300,639515505,3740,3740,3740,3740,5
20240402,145200,639496805,3740,3740,3740,3740,20
20240402,145100,639422005,3740,3740,3740,3740,5
20240402,145000,639403305,3740,3730,3740,3730,58
20240402,144900,639186650,3740,3735,3740,3735,6
20240402,144800,639164235,3735,3735,3735,3735,127
20240402,144700,638689890,3735,3735,3735,3725,358
20240402,144600,637353210,3730,3735,3735,3730,126
20240402,144500,636882985,3730,3730,3730,3730,2
20240402,144400,636875525,3735,3735,3735,3735,54
20240402,144300,636673835,3735,3735,3735,3735,10
20240402,144200,636636485,3735,3740,3740,3735,67
20240402,144100,636386215,3740,3740,3740,3735,56
20240402,144000,636176785,3740,3740,3740,3740,5
20240402,143900,636158085,3740,3740,3740,3740,1005
20240402,143800,632399385,3740,3735,3740,3735,6
20240402,143700,632376970,3735,3730,3735,3730,134
20240402,143600,631876905,3730,3730,3730,3730,5
20240402,143500,631858255,3730,3730,3730,3730,54
20240402,143400,631656835,3730,3730,3730,3730,5
20240402,143300,631638185,3730,3730,3730,3730,54
20240402,143200,631436765,3730,3730,3730,3730,5
20240402,143100,631418115,3730,3730,3730,3730,102
20240402,143000,631037655,3725,3725,3725,3725,1
20240402,142900,631033930,3720,3720,3720,3720,0
20240402,142800,631033930,3720,3725,3725,3720,100
20240402,142700,630661635,3730,3730,3730,3730,6
20240402,142600,630639255,3720,3720,3720,3720,0
20240402,142500,630639255,3720,3730,3730,3720,320
20240402,142400,629448095,3730,3730,3730,3730,10
20240402,142300,629410795,3730,3730,3730,3730,5
20240402,142200,629392145,3730,3730,3730,3730,5
20240402,142100,629373495,3730,3720,3730,3720,573
20240402,142000,627241680,3730,3720,3730,3720,308
20240402,141900,626095865,3720,3730,3730,3720,464
20240402,141800,624369020,3730,3730,3730,3730,7
20240402,141700,624342910,3725,3730,3730,3725,104
20240402,141600,623955240,3730,3730,3730,3730,5
20240402,141500,623936590,3730,3730,3730,3730,54
20240402,141400,623735170,3730,3735,3740,3730,1175
20240402,141300,619352050,3735,3735,3735,3735,54
20240402,141200,619150360,3730,3730,3730,3730,1
20240402,141100,619146630,3735,3735,3735,3735,5
20240402,141000,619127955,3735,3730,3735,3730,84
20240402,140900,618814605,3735,3735,3735,3735,5
20240402,140800,618795930,3735,3735,3735,3735,54
20240402,140700,618594240,3735,3735,3735,3735,5
20240402,140600,618575565,3735,3735,3735,3735,59
20240402,140500,618355200,3735,3735,3735,3735,5
20240402,140400,618336525,3735,3735,3735,3735,5
20240402,140300,618317850,3735,3735,3735,3735,1
20240402,140200,618314115,3725,3725,3725,3725,41
20240402,140100,618161390,3725,3725,3725,3725,7
20240402,140000,618135315,3720,3725,3725,3720,9
20240402,135900,618101810,3725,3730,3730,3725,434
20240402,135800,616483000,3715,3735,3735,3715,10054
20240402,135700,579099535,3735,3735,3735,3735,6
20240402,135600,579077125,3730,3730,3730,3730,50
20240402,135500,578890625,3725,3725,3725,3725,0
20240402,135400,578890625,3725,3735,3735,3725,154
20240402,135300,578316190,3735,3735,3735,3735,724
20240402,135200,575612050,3740,3740,3740,3740,54
20240402,135100,575410090,3740,3740,3740,3740,5
20240402,135000,575391390,3740,3740,3740,3740,54
20240402,134900,575189430,3740,3740,3740,3740,73
20240402,134800,574916410,3740,3750,3750,3740,6
20240402,134700,574893920,3750,3755,3755,3750,65
20240402,134600,574650145,3755,3755,3755,3755,54
20240402,134500,574447375,3755,3755,3755,3755,5
20240402,134400,574428600,3755,3755,3755,3755,54
20240402,134300,574225830,3750,3750,3750,3750,4
20240402,134200,574210830,3750,3750,3750,3745,88
20240402,134100,573880835,3750,3740,3750,3740,268
20240402,134000,572878190,3740,3740,3740,3740,5
20240402,133900,572859490,3740,3740,3740,3740,56
20240402,133800,572650050,3735,3735,3740,3735,955
20240402,133700,569083120,3725,3725,3725,3725,0
20240402,133600,569083120,3725,3725,3725,3725,0
20240402,133500,569083120,3725,3730,3730,3725,141
20240402,133400,568557650,3725,3730,3730,3725,30
20240402,133300,568445870,3730,3730,3730,3730,113
20240402,133200,568024380,3730,3730,3730,3730,0
20240402,133100,568024380,3730,3730,3730,3730,0
20240402,133000,568024380,3730,3730,3730,3730,10
20240402,132900,567987080,3730,3725,3730,3725,131
20240402,132800,567498855,3725,3725,3725,3720,2235
20240402,132700,559184480,3725,3725,3725,3720,239
20240402,132600,558295130,3725,3725,3725,3725,5
20240402,132500,558276505,3725,3725,3725,3725,49
20240402,132400,558093980,3720,3725,3725,3720,248
20240402,132300,557171105,3725,3725,3725,3725,1
20240402,132200,557167380,3720,3720,3720,3720,0
20240402,132100,557167380,3720,3730,3730,3720,240
20240402,132000,556273770,3730,3730,3730,3730,5
20240402,131900,556255120,3730,3730,3730,3730,5
20240402,131800,556236470,3730,3725,3730,3720,187
20240402,131700,555540580,3730,3730,3730,3730,5
20240402,131600,555521930,3730,3735,3735,3730,635
20240402,131500,553153315,3730,3730,3730,3730,186
20240402,131400,552459535,3740,3740,3740,3740,5
20240402,131300,552440835,3740,3740,3740,3740,10
20240402,131200,552403435,3740,3740,3740,3730,341
20240402,131100,551130225,3740,3740,3740,3740,5
20240402,131000,551111525,3740,3740,3740,3740,2
20240402,130900,551104045,3730,3730,3730,3730,186
20240402,130800,550410265,3730,3730,3730,3730,1
20240402,130700,550406535,3730,3730,3730,3730,2
20240402,130600,550399075,3730,3735,3740,3730,213
20240402,130500,549604435,3730,3730,3730,3730,0
20240402,130400,549604435,3730,3730,3730,3730,0
20240402,130300,549604435,3730,3730,3730,3730,188
20240402,130200,548903195,3730,3730,3730,3730,0
20240402,130100,548903195,3730,3730,3730,3730,0
20240402,130000,548903195,3730,3730,3730,3730,188
20240402,125900,548201955,3735,3730,3735,3730,93
20240402,125800,547855035,3720,3720,3720,3720,0
20240402,125700,547855035,3720,3720,3720,3720,188
20240402,125600,547155675,3720,3720,3720,3720,0
20240402,125500,547155675,3720,3720,3720,3720,2405
20240402,125400,538209075,3720,3720,3720,3720,188
20240402,125300,537509715,3720,3720,3720,3720,0
20240402,125200,537509715,3720,3720,3720,3720,100
20240402,125100,537137715,3715,3730,3730,3715,194
20240402,125000,536416810,3730,3730,3730,3730,5
20240402,124900,536398160,3730,3730,3730,3730,6
20240402,124800,536375780,3715,3730,3730,3715,232
20240402,124700,535513070,3715,3720,3720,3715,1571
20240402,124600,529672110,3720,3735,3735,3715,5798
20240402,124500,508069125,3735,3735,3735,3735,362
20240402,124400,506717055,3740,3740,3740,3740,343
20240402,124300,505434235,3735,3740,3740,3735,189
20240402,124200,504727785,3740,3750,3750,3740,3086
20240402,124100,493171475,3765,3765,3765,3765,5
20240402,124000,493152650,3765,3750,3765,3750,2
20240402,123900,493145135,3750,3760,3760,3750,1435
20240402,123800,487763785,3760,3760,3760,3760,0
20240402,123700,487763785,3760,3760,3760,3760,1
20240402,123600,487760025,3760,3760,3760,3750,381
20240402,123500,486328825,3760,3760,3760,3760,5
20240402,123400,486310025,3750,3750,3750,3750,0
20240402,123300,486310025,3750,3760,3760,3750,492
20240402,123200,484462820,3760,3760,3760,3760,5
20240402,123100,484444020,3760,3755,3760,3755,172
20240402,123000,483798155,3755,3760,3760,3755,6
20240402,122900,483775600,3760,3765,3765,3760,310
20240402,122800,482609975,3765,3765,3765,3765,283
20240402,122700,481544480,3765,3765,3765,3765,452
20240402,122600,479842700,3765,3765,3765,3765,162
20240402,122500,479232770,3765,3770,3770,3765,16
20240402,122400,479172465,3770,3770,3770,3770,5
20240402,122300,479153615,3770,3770,3770,3770,6
20240402,122200,479130995,3765,3770,3770,3765,483
20240402,122100,477312475,3770,3770,3770,3770,1
20240402,122000,477308705,3765,3765,3765,3765,352
20240402,121900,475983425,3770,3770,3770,3770,5
20240402,121800,475964575,3770,3770,3770,3770,10
20240402,121700,475926875,3770,3770,3770,3770,5
20240402,121600,475908025,3770,3765,3770,3765,5
20240402,121500,475889195,3765,3765,3765,3765,5
20240402,121400,475870370,3765,3775,3775,3765,67
20240402,121300,475617565,3775,3775,3775,3775,10
20240402,121200,475579815,3775,3765,3775,3765,205
20240402,121100,474807575,3765,3765,3765,3765,5
20240402,121000,474788750,3765,3765,3765,3765,13
20240402,120900,474739805,3765,3765,3765,3765,177
20240402,120800,474073400,3760,3765,3765,3760,61
20240402,120700,473844035,3760,3760,3760,3760,0
20240402,120600,473844035,3760,3760,3760,3760,139
20240402,120500,473321395,3760,3760,3765,3760,2060
20240402,120400,465575545,3760,3760,3760,3760,5
20240402,120300,465556745,3760,3760,3760,3755,690
20240402,120200,462965645,3755,3755,3755,3755,250
20240402,120100,462026895,3755,3755,3755,3755,5
20240402,120000,462008120,3755,3755,3755,3755,15
20240402,115900,461951795,3755,3755,3755,3755,24
20240402,115800,461861675,3755,3755,3755,3755,5
20240402,115700,461842900,3755,3755,3755,3755,10
20240402,115600,461805350,3755,3755,3755,3755,255
20240402,115500,460847825,3755,3755,3755,3755,5
20240402,115400,460829050,3755,3750,3755,3750,1464
20240402,115300,455339045,3745,3740,3745,3740,2256
20240402,115200,446891575,3740,3740,3740,3740,761
20240402,115100,444045435,3745,3745,3745,3745,5
20240402,115000,444026710,3745,3745,3745,3745,5
20240402,114900,444007985,3745,3745,3745,3745,26
20240402,114800,443910615,3745,3745,3745,3745,5
20240402,114700,443891890,3745,3745,3745,3745,5
20240402,114600,443873165,3745,3745,3745,3745,5
20240402,114500,443854440,3745,3745,3745,3745,6
20240402,114400,443831970,3745,3745,3745,3745,5
20240402,114300,443813245,3745,3735,3745,3735,7
20240402,114200,443787040,3745,3745,3745,3745,10
20240402,114100,443749590,3745,3740,3745,3740,3
20240402,114000,443738365,3735,3740,3740,3735,80
20240402,113900,443439515,3745,3740,3745,3740,476
20240402,113800,441658650,3740,3740,3740,3740,5
20240402,113700,441639950,3745,3740,3745,3740,12
20240402,113600,441595040,3740,3740,3745,3740,165
20240402,113500,440977860,3740,3735,3740,3735,24
20240402,113400,440888160,3735,3735,3735,3735,5
20240402,113300,440869485,3735,3735,3735,3735,5
20240402,113200,440850810,3735,3735,3735,3735,5
20240402,113100,440832135,3735,3735,3735,3735,5
20240402,113000,440813460,3735,3735,3735,3735,5
20240402,112900,440794785,3735,3735,3735,3735,6
20240402,112800,440772375,3730,3730,3730,3730,84
20240402,112700,440459055,3730,3725,3730,3725,9
20240402,112600,440425495,3725,3725,3725,3725,0
20240402,112500,440425495,3725,3725,3725,3725,68
20240402,112400,440172195,3725,3730,3730,3725,21
20240402,112300,440093965,3720,3730,3730,3720,2042
20240402,112200,432497675,3730,3720,3730,3720,7
20240402,112100,432471575,3735,3735,3735,3720,657
20240402,112000,430017695,3735,3735,3735,3735,179
20240402,111900,429349130,3735,3735,3735,3735,6
20240402,111800,429326720,3735,3735,3735,3735,5
20240402,111700,429308045,3735,3730,3735,3720,52
20240402,111600,429114275,3730,3725,3730,3725,106
20240402,111500,428719395,3725,3715,3725,3715,869
20240402,111400,425490390,3715,3710,3715,3705,1876
20240402,111300,418538335,3715,3710,3715,3710,739
20240402,111200,415796560,3710,3710,3710,3705,812
20240402,111100,412784045,3710,3720,3720,3705,7757
20240402,111000,383959875,3725,3730,3730,3725,283
20240402,110900,382905690,3725,3725,3730,3725,537
20240402,110800,380905335,3730,3735,3735,3725,295
20240402,110700,379806115,3735,3740,3750,3735,1567
20240402,110600,373950730,3745,3795,3795,3745,4310
20240402,110500,357719460,3795,3765,3800,3760,8033
20240402,110400,327338155,3765,3780,3785,3765,1736
20240402,110300,320776755,3780,3775,3780,3750,3085
20240402,110200,309188490,3775,3735,3775,3735,9703
20240402,110100,272702705,3735,3745,3745,3725,2773
20240402,110000,262357620,3750,3760,3815,3730,14978
20240402,105900,205808180,3750,3745,3750,3745,742
20240402,105800,203026605,3740,3740,3740,3740,2005
20240402,105700,195527905,3740,3735,3740,3735,540
20240402,105600,193508385,3735,3735,3735,3735,105
20240402,105500,193116210,3735,3735,3735,3735,2037
20240402,105400,185508015,3735,3735,3735,3735,6
20240402,105300,185485605,3735,3735,3735,3735,5
20240402,105200,185466930,3735,3735,3735,3735,5
20240402,105100,185448255,3735,3735,3735,3735,5
20240402,105000,185429580,3735,3735,3735,3735,21
20240402,104900,185351145,3735,3735,3735,3735,21
20240402,104800,185272710,3735,3735,3735,3735,10
20240402,104700,185235360,3735,3735,3735,3735,5
20240402,104600,185216685,3735,3740,3740,3735,1638
20240402,104500,179098730,3740,3740,3740,3740,5
20240402,104400,179080030,3740,3740,3740,3740,9
20240402,104300,179046370,3740,3740,3740,3740,1075
20240402,104200,175025870,3740,3760,3760,3740,7005
20240402,104100,148824275,3760,3760,3760,3760,5
20240402,104000,148805475,3760,3760,3760,3760,5
20240402,103900,148786675,3760,3760,3760,3760,5
20240402,103800,148767875,3760,3760,3760,3760,5
20240402,103700,148749075,3760,3760,3760,3760,42
20240402,103600,148591155,3760,3760,3760,3760,5
20240402,103500,148572355,3760,3760,3760,3760,5
20240402,103400,148553555,3760,3760,3760,3760,305
20240402,103300,147406755,3760,3760,3760,3760,5
20240402,103200,147387955,3760,3745,3760,3740,1049
20240402,103100,143464505,3745,3745,3745,3745,4
20240402,103000,143449525,3745,3760,3760,3745,45
20240402,102900,143280925,3760,3760,3760,3760,5
20240402,102800,143262125,3760,3760,3760,3760,6
20240402,102700,143239565,3755,3750,3755,3750,4243
20240402,102600,127310575,3740,3750,3750,3740,25
20240402,102500,127217025,3750,3750,3750,3750,20
20240402,102400,127142025,3750,3750,3750,3750,250
20240402,102300,126204525,3745,3745,3745,3745,5
20240402,102200,126185800,3745,3745,3745,3745,942
20240402,102100,122658010,3755,3755,3755,3755,250
20240402,102000,121719260,3755,3755,3755,3755,5
20240402,101900,121700485,3755,3755,3755,3755,5
20240402,101800,121681710,3755,3755,3755,3755,251
20240402,101700,120739205,3755,3755,3755,3755,5
20240402,101600,120720430,3755,3755,3755,3755,5
20240402,101500,120701655,3755,3750,3755,3750,252
20240402,101400,119755910,3750,3750,3750,3750,5
20240402,101300,119737160,3750,3745,3750,3745,17
20240402,101200,119673465,3745,3745,3745,3745,0
20240402,101100,119673465,3745,3755,3755,3745,243
20240402,101000,118761230,3745,3745,3745,3745,0
20240402,100900,118761230,3745,3745,3745,3745,0
20240402,100800,118761230,3745,3760,3760,3745,15
20240402,100700,118704935,3750,3760,3760,3750,1078
20240402,100600,114662385,3760,3760,3760,3760,370
20240402,100500,113271185,3760,3760,3760,3760,5
20240402,100400,113252385,3760,3760,3760,3760,91
20240402,100300,112910225,3760,3760,3760,3760,105
20240402,100200,112515425,3760,3760,3760,3760,5
20240402,100100,112496625,3760,3760,3760,3760,305
20240402,100000,111349825,3760,3760,3760,3760,55
20240402,095900,111143025,3760,3765,3765,3760,10
20240402,095800,111105400,3765,3765,3765,3765,39
20240402,095700,110958565,3765,3750,3765,3750,241
20240402,095600,110053445,3750,3750,3750,3750,5
20240402,095500,110034695,3750,3750,3750,3750,5
20240402,095400,110015945,3750,3750,3750,3750,266
20240402,095300,109018445,3750,3750,3750,3750,5
20240402,095200,108999695,3750,3750,3750,3750,5
20240402,095100,108980945,3750,3750,3750,3750,261
20240402,095000,108002195,3750,3750,3750,3750,5
20240402,094900,107983445,3750,3750,3750,3750,5
20240402,094800,107964695,3750,3745,3750,3745,527
20240402,094700,105991075,3745,3740,3745,3735,738
20240402,094600,103234230,3740,3740,3740,3740,1
20240402,094500,103230490,3740,3750,3750,3740,364
20240402,094400,101866490,3750,3750,3750,3750,5
20240402,094300,101847740,3750,3750,3750,3750,5
20240402,094200,101828990,3750,3745,3750,3745,1494
20240402,094100,96233950,3740,3745,3745,3740,246
20240402,094000,95313885,3745,3745,3745,3745,5
20240402,093900,95295160,3745,3745,3745,3740,279
20240402,093800,94250360,3745,3745,3745,3745,5
20240402,093700,94231635,3745,3740,3745,3740,11
20240402,093600,94190465,3740,3745,3745,3740,268
20240402,093500,93186830,3735,3735,3735,3735,3
20240402,093400,93175625,3735,3745,3745,3735,59
20240402,093300,92955160,3745,3760,3760,3745,1005
20240402,093200,89191360,3760,3755,3760,3740,2155
20240402,093100,81102860,3765,3765,3765,3765,5
20240402,093000,81084035,3765,3765,3765,3765,264
20240402,092900,80090075,3765,3765,3765,3765,5
20240402,092800,80071250,3765,3765,3765,3765,9
20240402,092700,80037365,3750,3765,3765,3750,5387
20240402,092600,59827130,3765,3750,3765,3750,501
20240402,092500,57948110,3755,3750,3755,3750,5541
20240402,092400,37169240,3750,3750,3750,3750,268
20240402,092300,36164240,3745,3745,3745,3745,0
20240402,092200,36164240,3745,3745,3745,3745,5
20240402,092100,36145515,3750,3745,3750,3745,321
20240402,092000,34942285,3735,3735,3735,3735,230
20240402,091900,34083235,3750,3750,3750,3750,5
20240402,091800,34064485,3750,3750,3750,3750,7
20240402,091700,34038235,3735,3750,3750,3735,359
20240402,091600,32697295,3750,3745,3750,3745,346
20240402,091500,31400850,3745,3730,3745,3730,121
20240402,091400,30947990,3730,3730,3730,3730,0
20240402,091300,30947990,3730,3730,3730,3730,563
20240402,091200,28848000,3730,3730,3730,3730,0
20240402,091100,28848000,3730,3750,3750,3730,60
20240402,091000,28623540,3750,3755,3755,3730,1265
20240402,090900,23904805,3730,3755,3755,3730,2505
20240402,090800,14552685,3755,3760,3760,3755,913
20240402,090700,11120025,3780,3780,3780,3780,6
20240402,090600,11097345,3780,3780,3780,3780,8
20240402,090500,11067105,3760,3755,3760,3755,1368
20240402,090400,5923460,3765,3765,3790,3765,589
20240402,090300,3705380,3765,3765,3765,3765,5
20240402,090200,3686555,3765,3755,3765,3755,506
20240402,090100,1784455,3755,3755,3755,3755,6
20240402,090000,1761925,3755,3715,3755,3715,474