stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,203900,728643700,25100,25100,25100,25100,486
20240409,203800,728643700,25100,25100,25100,25100,0
20240409,203700,728643700,25100,25100,25100,25100,0
20240409,203600,728643700,25100,25100,25100,25100,0
20240409,203500,728643700,25100,25100,25100,25100,0
20240409,203400,728643700,25100,25100,25100,25100,0
20240409,203300,728643700,25100,25100,25100,25100,0
20240409,203200,728643700,25100,25100,25100,25100,0
20240409,203100,728643700,25100,25100,25100,25100,0
20240409,203000,728643700,25100,25100,25100,25100,0
20240409,202900,728643700,25100,25100,25100,25100,0
20240409,202800,728643700,25100,25100,25100,25100,0
20240409,202700,728643700,25100,25100,25100,25100,0
20240409,202600,728643700,25100,25100,25100,25100,0
20240409,202500,728643700,25100,25100,25100,25100,0
20240409,202400,728643700,25100,25100,25100,25100,0
20240409,202300,728643700,25100,25100,25100,25100,0
20240409,202200,728643700,25100,25100,25100,25100,0
20240409,202100,728643700,25100,25100,25100,25100,0
20240409,202000,728643700,25100,25100,25100,25100,0
20240409,201900,728643700,25100,25100,25100,25100,0
20240409,201800,728643700,25100,25100,25100,25100,0
20240409,201700,728643700,25100,25100,25100,25100,0
20240409,201600,728643700,25100,25100,25100,25100,0
20240409,201500,728643700,25100,25100,25100,25100,0
20240409,201400,728643700,25100,25100,25100,25100,0
20240409,201300,728643700,25100,25100,25100,25100,0
20240409,201200,728643700,25100,25100,25100,25100,0
20240409,201100,728643700,25100,25100,25100,25100,0
20240409,201000,728643700,25100,25100,25100,25100,0
20240409,200900,728643700,25100,25100,25100,25100,486
20240409,200800,728643700,25100,25100,25100,25100,0
20240409,200700,728643700,25100,25100,25100,25100,0
20240409,200600,728643700,25100,25100,25100,25100,0
20240409,200500,728643700,25100,25100,25100,25100,0
20240409,200400,728643700,25100,25100,25100,25100,0
20240409,200300,728643700,25100,25100,25100,25100,0
20240409,200200,728643700,25100,25100,25100,25100,0
20240409,200100,728643700,25100,25100,25100,25100,0
20240409,200000,728643700,25100,25100,25100,25100,0
20240409,195900,728643700,25100,25100,25100,25100,0
20240409,195800,728643700,25100,25100,25100,25100,0
20240409,195700,728643700,25100,25100,25100,25100,0
20240409,195600,728643700,25100,25100,25100,25100,0
20240409,195500,728643700,25100,25100,25100,25100,0
20240409,195400,728643700,25100,25100,25100,25100,0
20240409,195300,728643700,25100,25100,25100,25100,0
20240409,195200,728643700,25100,25100,25100,25100,0
20240409,195100,728643700,25100,25100,25100,25100,0
20240409,195000,728643700,25100,25100,25100,25100,0
20240409,194900,728643700,25100,25100,25100,25100,0
20240409,194800,728643700,25100,25100,25100,25100,0
20240409,194700,728643700,25100,25100,25100,25100,0
20240409,194600,728643700,25100,25100,25100,25100,0
20240409,194500,728643700,25100,25100,25100,25100,0
20240409,194400,728643700,25100,25100,25100,25100,0
20240409,194300,728643700,25100,25100,25100,25100,0
20240409,194200,728643700,25100,25100,25100,25100,0
20240409,194100,728643700,25100,25100,25100,25100,0
20240409,194000,728643700,25100,25100,25100,25100,0
20240409,193900,728643700,25100,25100,25100,25100,486
20240409,193800,728643700,25100,25100,25100,25100,0
20240409,193700,728643700,25100,25100,25100,25100,0
20240409,193600,728643700,25100,25100,25100,25100,0
20240409,193500,728643700,25100,25100,25100,25100,0
20240409,193400,728643700,25100,25100,25100,25100,0
20240409,193300,728643700,25100,25100,25100,25100,0
20240409,193200,728643700,25100,25100,25100,25100,0
20240409,193100,728643700,25100,25100,25100,25100,0
20240409,193000,728643700,25100,25100,25100,25100,0
20240409,192900,728643700,25100,25100,25100,25100,0
20240409,192800,728643700,25100,25100,25100,25100,0
20240409,192700,728643700,25100,25100,25100,25100,0
20240409,192600,728643700,25100,25100,25100,25100,0
20240409,192500,728643700,25100,25100,25100,25100,0
20240409,192400,728643700,25100,25100,25100,25100,0
20240409,192300,728643700,25100,25100,25100,25100,0
20240409,192200,728643700,25100,25100,25100,25100,0
20240409,192100,728643700,25100,25100,25100,25100,0
20240409,192000,728643700,25100,25100,25100,25100,0
20240409,191900,728643700,25100,25100,25100,25100,0
20240409,191800,728643700,25100,25100,25100,25100,0
20240409,191700,728643700,25100,25100,25100,25100,0
20240409,191600,728643700,25100,25100,25100,25100,0
20240409,191500,728643700,25100,25100,25100,25100,0
20240409,191400,728643700,25100,25100,25100,25100,0
20240409,191300,728643700,25100,25100,25100,25100,0
20240409,191200,728643700,25100,25100,25100,25100,0
20240409,191100,728643700,25100,25100,25100,25100,0
20240409,191000,728643700,25100,25100,25100,25100,0
20240409,190900,728643700,25100,25100,25100,25100,486
20240409,190800,728643700,25100,25100,25100,25100,0
20240409,190700,728643700,25100,25100,25100,25100,0
20240409,190600,728643700,25100,25100,25100,25100,0
20240409,190500,728643700,25100,25100,25100,25100,0
20240409,190400,728643700,25100,25100,25100,25100,0
20240409,190300,728643700,25100,25100,25100,25100,0
20240409,190200,728643700,25100,25100,25100,25100,0
20240409,190100,728643700,25100,25100,25100,25100,0
20240409,190000,728643700,25100,25100,25100,25100,0
20240409,185900,728643700,25100,25100,25100,25100,0
20240409,185800,728643700,25100,25100,25100,25100,0
20240409,185700,728643700,25100,25100,25100,25100,0
20240409,185600,728643700,25100,25100,25100,25100,0
20240409,185500,728643700,25100,25100,25100,25100,0
20240409,185400,728643700,25100,25100,25100,25100,0
20240409,185300,728643700,25100,25100,25100,25100,0
20240409,185200,728643700,25100,25100,25100,25100,0
20240409,185100,728643700,25100,25100,25100,25100,0
20240409,185000,728643700,25100,25100,25100,25100,0
20240409,184900,728643700,25100,25100,25100,25100,0
20240409,184800,728643700,25100,25100,25100,25100,0
20240409,184700,728643700,25100,25100,25100,25100,0
20240409,184600,728643700,25100,25100,25100,25100,0
20240409,184500,728643700,25100,25100,25100,25100,0
20240409,184400,728643700,25100,25100,25100,25100,0
20240409,184300,728643700,25100,25100,25100,25100,0
20240409,184200,728643700,25100,25100,25100,25100,0
20240409,184100,728643700,25100,25100,25100,25100,0
20240409,184000,728643700,25100,25100,25100,25100,0
20240409,183900,728643700,25100,25100,25100,25100,486
20240409,183800,728643700,25100,25100,25100,25100,0
20240409,183700,728643700,25100,25100,25100,25100,0
20240409,183600,728643700,25100,25100,25100,25100,0
20240409,183500,728643700,25100,25100,25100,25100,0
20240409,183400,728643700,25100,25100,25100,25100,0
20240409,183300,728643700,25100,25100,25100,25100,0
20240409,183200,728643700,25100,25100,25100,25100,0
20240409,183100,728643700,25100,25100,25100,25100,0
20240409,183000,728643700,25100,25100,25100,25100,0
20240409,182900,728643700,25100,25100,25100,25100,0
20240409,182800,728643700,25100,25100,25100,25100,0
20240409,182700,728643700,25100,25100,25100,25100,0
20240409,182600,728643700,25100,25100,25100,25100,0
20240409,182500,728643700,25100,25100,25100,25100,0
20240409,182400,728643700,25100,25100,25100,25100,0
20240409,182300,728643700,25100,25100,25100,25100,0
20240409,182200,728643700,25100,25100,25100,25100,0
20240409,182100,728643700,25100,25100,25100,25100,0
20240409,182000,728643700,25100,25100,25100,25100,0
20240409,181900,728643700,25100,25100,25100,25100,0
20240409,181800,728643700,25100,25100,25100,25100,0
20240409,181700,728643700,25100,25100,25100,25100,0
20240409,181600,728643700,25100,25100,25100,25100,0
20240409,181500,728643700,25100,25100,25100,25100,0
20240409,181400,728643700,25100,25100,25100,25100,0
20240409,181300,728643700,25100,25100,25100,25100,0
20240409,181200,728643700,25100,25100,25100,25100,0
20240409,181100,728643700,25100,25100,25100,25100,0
20240409,181000,728643700,25100,25100,25100,25100,0
20240409,180900,728643700,25100,25100,25100,25100,486
20240409,180800,728643700,25100,25100,25100,25100,0
20240409,180700,728643700,25100,25100,25100,25100,0
20240409,180600,728643700,25100,25100,25100,25100,0
20240409,180500,728643700,25100,25100,25100,25100,0
20240409,180400,728643700,25100,25100,25100,25100,0
20240409,180300,728643700,25100,25100,25100,25100,0
20240409,180200,728643700,25100,25100,25100,25100,0
20240409,180100,728643700,25100,25100,25100,25100,0
20240409,180000,728643700,25100,25100,25100,25100,0
20240409,175900,728643700,25100,25100,25100,25100,0
20240409,175800,728643700,25100,25100,25100,25100,0
20240409,175700,728643700,25100,25100,25100,25100,0
20240409,175600,728643700,25100,25100,25100,25100,0
20240409,175500,728643700,25100,25100,25100,25100,0
20240409,175400,728643700,25100,25100,25100,25100,0
20240409,175300,728643700,25100,25100,25100,25100,0
20240409,175200,728643700,25100,25100,25100,25100,0
20240409,175100,728643700,25100,25100,25100,25100,0
20240409,175000,728643700,25100,25100,25100,25100,0
20240409,174900,728643700,25100,25100,25100,25100,0
20240409,174800,728643700,25100,25100,25100,25100,0
20240409,174700,728643700,25100,25100,25100,25100,0
20240409,174600,728643700,25100,25100,25100,25100,0
20240409,174500,728643700,25100,25100,25100,25100,0
20240409,174400,728643700,25100,25100,25100,25100,0
20240409,174300,728643700,25100,25100,25100,25100,0
20240409,174200,728643700,25100,25100,25100,25100,0
20240409,174100,728643700,25100,25100,25100,25100,0
20240409,174000,728643700,25100,25100,25100,25100,0
20240409,173900,728643700,25100,25100,25100,25100,486
20240409,173800,728643700,25100,25100,25100,25100,0
20240409,173700,728643700,25100,25100,25100,25100,0
20240409,173600,728643700,25100,25100,25100,25100,0
20240409,173500,728643700,25100,25100,25100,25100,0
20240409,173400,728643700,25100,25100,25100,25100,0
20240409,173300,728643700,25100,25100,25100,25100,0
20240409,173200,728643700,25100,25100,25100,25100,0
20240409,173100,728643700,25100,25100,25100,25100,0
20240409,173000,728643700,25100,25100,25100,25100,0
20240409,172900,728643700,25100,25100,25100,25100,0
20240409,172800,728643700,25100,25100,25100,25100,0
20240409,172700,728643700,25100,25100,25100,25100,0
20240409,172600,728643700,25100,25100,25100,25100,0
20240409,172500,728643700,25100,25100,25100,25100,0
20240409,172400,728643700,25100,25100,25100,25100,0
20240409,172300,728643700,25100,25100,25100,25100,0
20240409,172200,728643700,25100,25100,25100,25100,0
20240409,172100,728643700,25100,25100,25100,25100,0
20240409,172000,728643700,25100,25100,25100,25100,0
20240409,171900,728643700,25100,25100,25100,25100,0
20240409,171800,728643700,25100,25100,25100,25100,0
20240409,171700,728643700,25100,25100,25100,25100,0
20240409,171600,728643700,25100,25100,25100,25100,0
20240409,171500,728643700,25100,25100,25100,25100,0
20240409,171400,728643700,25100,25100,25100,25100,0
20240409,171300,728643700,25100,25100,25100,25100,0
20240409,171200,728643700,25100,25100,25100,25100,0
20240409,171100,728643700,25100,25100,25100,25100,0
20240409,171000,728643700,25100,25100,25100,25100,0
20240409,170900,728643700,25100,25100,25100,25100,486
20240409,170800,728643700,25100,25100,25100,25100,0
20240409,170700,728643700,25100,25100,25100,25100,0
20240409,170600,728643700,25100,25100,25100,25100,0
20240409,170500,728643700,25100,25100,25100,25100,0
20240409,170400,728643700,25100,25100,25100,25100,0
20240409,170300,728643700,25100,25100,25100,25100,0
20240409,170200,728643700,25100,25100,25100,25100,0
20240409,170100,728643700,25100,25100,25100,25100,0
20240409,170000,728643700,25100,25100,25100,25100,0
20240409,165900,728643700,25100,25100,25100,25100,0
20240409,165800,728643700,25100,25100,25100,25100,0
20240409,165700,728643700,25100,25100,25100,25100,0
20240409,165600,728643700,25100,25100,25100,25100,0
20240409,165500,728643700,25100,25100,25100,25100,0
20240409,165400,728643700,25100,25100,25100,25100,0
20240409,165300,728643700,25100,25100,25100,25100,0
20240409,165200,728643700,25100,25100,25100,25100,0
20240409,165100,728643700,25100,25100,25100,25100,0
20240409,165000,728643700,25100,25100,25100,25100,0
20240409,164900,728643700,25100,25100,25100,25100,0
20240409,164800,728643700,25100,25100,25100,25100,0
20240409,164700,728643700,25100,25100,25100,25100,0
20240409,164600,728643700,25100,25100,25100,25100,0
20240409,164500,728643700,25100,25100,25100,25100,0
20240409,164400,728643700,25100,25100,25100,25100,0
20240409,164300,728643700,25100,25100,25100,25100,0
20240409,164200,728643700,25100,25100,25100,25100,0
20240409,164100,728643700,25100,25100,25100,25100,0
20240409,164000,728643700,25100,25100,25100,25100,0
20240409,163900,728643700,25100,25100,25100,25100,486
20240409,163800,728643700,25100,25100,25100,25100,0
20240409,163700,728643700,25100,25100,25100,25100,0
20240409,163600,728643700,25100,25100,25100,25100,0
20240409,163500,728643700,25100,25100,25100,25100,0
20240409,163400,728643700,25100,25100,25100,25100,0
20240409,163300,728643700,25100,25100,25100,25100,0
20240409,163200,728643700,25100,25100,25100,25100,0
20240409,163100,728643700,25100,25100,25100,25100,0
20240409,163000,728643700,25100,25100,25100,25100,0
20240409,162900,728643700,25100,25100,25100,25100,0
20240409,162800,728643700,25100,25100,25100,25100,0
20240409,162700,728643700,25100,25100,25100,25100,0
20240409,162600,728643700,25100,25100,25100,25100,0
20240409,162500,728643700,25100,25100,25100,25100,0
20240409,162400,728643700,25100,25100,25100,25100,0
20240409,162300,728643700,25100,25100,25100,25100,0
20240409,162200,728643700,25100,25100,25100,25100,0
20240409,162100,728643700,25100,25100,25100,25100,0
20240409,162000,728643700,25100,25100,25100,25100,0
20240409,161900,728643700,25100,25100,25100,25100,0
20240409,161800,728643700,25100,25100,25100,25100,0
20240409,161700,728643700,25100,25100,25100,25100,0
20240409,161600,728643700,25100,25100,25100,25100,0
20240409,161500,728643700,25100,25100,25100,25100,0
20240409,161400,728643700,25100,25100,25100,25100,0
20240409,161300,728643700,25100,25100,25100,25100,0
20240409,161200,728643700,25100,25100,25100,25100,0
20240409,161100,728643700,25100,25100,25100,25100,0
20240409,161000,728643700,25100,25100,25100,25100,0
20240409,160900,728643700,25100,25100,25100,25100,486
20240409,160800,728643700,25100,25100,25100,25100,0
20240409,160700,728643700,25100,25100,25100,25100,0
20240409,160600,728643700,25100,25100,25100,25100,0
20240409,160500,728643700,25100,25100,25100,25100,0
20240409,160400,728643700,25100,25100,25100,25100,0
20240409,160300,728643700,25100,25100,25100,25100,0
20240409,160200,728643700,25100,25100,25100,25100,0
20240409,160100,728643700,25100,25100,25100,25100,0
20240409,160000,728643700,25100,25100,25100,25100,0
20240409,155900,728643700,25100,25100,25100,25100,0
20240409,155800,728643700,25100,25100,25100,25100,0
20240409,155700,728643700,25100,25100,25100,25100,0
20240409,155600,728643700,25100,25100,25100,25100,0
20240409,155500,728643700,25100,25100,25100,25100,0
20240409,155400,728643700,25100,25100,25100,25100,0
20240409,155300,728643700,25100,25100,25100,25100,0
20240409,155200,728643700,25100,25100,25100,25100,0
20240409,155100,728643700,25100,25100,25100,25100,0
20240409,155000,728643700,25100,25100,25100,25100,0
20240409,154900,728643700,25100,25100,25100,25100,0
20240409,154800,728643700,25100,25100,25100,25100,0
20240409,154700,728643700,25100,25100,25100,25100,0
20240409,154600,728643700,25100,25100,25100,25100,0
20240409,154500,728643700,25100,25100,25100,25100,0
20240409,154400,728643700,25100,25100,25100,25100,0
20240409,154300,728643700,25100,25100,25100,25100,0
20240409,154200,728643700,25100,25100,25100,25100,0
20240409,154100,728643700,25100,25100,25100,25100,0
20240409,154000,728643700,25100,25100,25100,25100,0
20240409,153900,728643700,25100,25100,25100,25100,486
20240409,153800,728643700,25100,25100,25100,25100,0
20240409,153700,728643700,25100,25100,25100,25100,0
20240409,153600,728643700,25100,25100,25100,25100,0
20240409,153500,728643700,25100,25100,25100,25100,0
20240409,153400,728643700,25100,25100,25100,25100,0
20240409,153300,728643700,25100,25100,25100,25100,0
20240409,153200,728643700,25100,25100,25100,25100,0
20240409,153100,728643700,25100,25100,25100,25100,0
20240409,153000,728643700,25100,25100,25100,25100,486
20240409,152900,716445100,25050,25050,25050,25050,0
20240409,152800,716445100,25050,25050,25050,25050,0
20240409,152700,716445100,25050,25050,25050,25050,0
20240409,152600,716445100,25050,25050,25050,25050,0
20240409,152500,716445100,25050,25050,25050,25050,0
20240409,152400,716445100,25050,25050,25050,25050,0
20240409,152300,716445100,25050,25050,25050,25050,0
20240409,152200,716445100,25050,25050,25050,25050,0
20240409,152100,716445100,25050,25050,25050,25050,0
20240409,152000,716445100,25050,25050,25050,25050,0
20240409,151900,716445100,25050,25050,25100,25050,337
20240409,151800,708003000,25050,25050,25100,25050,106
20240409,151700,705347550,25000,25050,25050,25000,240
20240409,151600,699339550,25050,25050,25050,25050,34
20240409,151500,698487850,25050,25050,25050,25050,209
20240409,151400,693252400,25050,25050,25050,25050,69
20240409,151300,691523950,25050,25050,25050,25050,5
20240409,151200,691398700,25050,25000,25050,25000,87
20240409,151100,689219650,25000,25000,25050,25000,36
20240409,151000,688318650,25050,25000,25050,25000,57
20240409,150900,686891150,25000,25050,25050,25000,99
20240409,150800,684411300,25050,25050,25050,25050,26
20240409,150700,683760000,25050,25050,25050,25050,47
20240409,150600,682582650,25050,25050,25050,25000,7
20240409,150500,682407400,25050,25050,25050,25050,7
20240409,150400,682232050,25050,25050,25050,25050,10
20240409,150300,681981550,25100,25050,25100,25000,159
20240409,150200,677998600,25000,25000,25000,25000,11
20240409,150100,677723600,25000,25000,25000,25000,6
20240409,150000,677573600,25000,25050,25050,25000,6
20240409,145900,677423550,25000,25000,25000,25000,8
20240409,145800,677223550,25000,25000,25050,25000,41
20240409,145700,676196750,24950,24950,25050,24950,36
20240409,145600,675297450,24950,24950,25050,24950,14
20240409,145500,674947650,24950,24950,25050,24950,22
20240409,145400,674397250,25000,25050,25100,24950,72
20240409,145300,672598600,24950,24950,25100,24950,27
20240409,145200,671922100,24950,25050,25100,24950,36
20240409,145100,671020300,24950,24950,25050,24950,71
20240409,145000,669245350,24950,24950,24950,24950,5
20240409,144900,669120600,24950,25000,25100,24950,107
20240409,144800,666438050,25000,24950,25000,24950,6
20240409,144700,666288300,24950,24900,24950,24900,5
20240409,144600,666163650,24900,24900,24900,24900,8
20240409,144500,665964450,25100,24900,25100,24900,207
20240409,144400,660779750,25000,25000,25000,24900,105
20240409,144300,658155050,24900,24900,24900,24900,7
20240409,144200,657980750,24900,24900,24900,24900,5
20240409,144100,657856250,24900,24900,24900,24900,5
20240409,144000,657731750,24900,24900,24950,24900,15
20240409,143900,657357950,24950,24900,24950,24900,5
20240409,143800,657233400,24950,24900,24950,24900,63
20240409,143700,655661800,24900,24900,24900,24900,7
20240409,143600,655487500,24900,24900,24900,24900,11
20240409,143500,655213600,24900,24950,24950,24900,8
20240409,143400,655014150,24900,24900,24900,24900,0
20240409,143300,655014150,24900,24900,24900,24900,0
20240409,143200,655014150,24900,24900,24900,24900,4
20240409,143100,654914550,25000,25000,25000,25000,230
20240409,143000,649164550,24900,24900,24900,24900,95
20240409,142900,646799050,24850,24850,24850,24850,0
20240409,142800,646799050,24850,24900,24900,24850,56
20240409,142700,645407400,24900,24900,24900,24900,58
20240409,142600,643963200,25000,25000,25000,25000,0
20240409,142500,643963200,25000,25000,25000,25000,0
20240409,142400,643963200,25000,25000,25000,25000,0
20240409,142300,643963200,25000,25000,25000,25000,2
20240409,142200,643913200,25000,25000,25000,25000,0
20240409,142100,643913200,25000,25000,25000,25000,0
20240409,142000,643913200,25000,25000,25000,25000,5
20240409,141900,643788200,25000,25000,25000,25000,0
20240409,141800,643788200,25000,24900,25000,24900,9
20240409,141700,643563300,24900,25000,25000,24900,66
20240409,141600,641918900,24900,24900,24900,24900,0
20240409,141500,641918900,24900,24900,24900,24900,0
20240409,141400,641918900,24900,24900,24900,24900,100
20240409,141300,639428900,24900,24900,24900,24900,0
20240409,141200,639428900,24900,24900,24900,24850,60
20240409,141100,637935400,24900,24900,24900,24900,0
20240409,141000,637935400,24900,24900,24900,24900,118
20240409,140900,634997200,24900,24900,24900,24900,0
20240409,140800,634997200,24900,24900,24900,24900,1
20240409,140700,634972300,24900,24900,24900,24900,216
20240409,140600,629593900,24900,24900,24900,24900,0
20240409,140500,629593900,24900,24900,24900,24900,0
20240409,140400,629593900,24900,24900,24900,24900,0
20240409,140300,629593900,24900,24900,24900,24900,0
20240409,140200,629593900,24900,24900,24900,24900,0
20240409,140100,629593900,24900,24900,24900,24900,217
20240409,140000,624190600,24900,24900,24900,24900,0
20240409,135900,624190600,24900,24900,24900,24900,50
20240409,135800,622945600,24900,24900,24900,24900,192
20240409,135700,618164800,24900,25000,25000,24900,2
20240409,135600,618114900,25000,25000,25000,25000,550
20240409,135500,604364900,25100,25100,25100,25100,0
20240409,135400,604364900,25100,25100,25100,25100,15
20240409,135300,603988400,25100,25100,25100,25100,1
20240409,135200,603963300,24900,24900,24900,24900,38
20240409,135100,603017100,24900,24900,24900,24900,0
20240409,135000,603017100,24900,24950,24950,24900,45
20240409,134900,601895400,25000,25000,25000,25000,0
20240409,134800,601895400,25000,25000,25000,25000,13
20240409,134700,601570400,25150,25000,25150,25000,14
20240409,134600,601219800,25000,25000,25000,25000,0
20240409,134500,601219800,25000,25050,25050,25000,41
20240409,134400,600194350,25050,25050,25150,25050,409
20240409,134300,589941550,25000,25000,25000,25000,121
20240409,134200,586916550,25000,25000,25000,25000,42
20240409,134100,585866550,25000,25000,25000,25000,0
20240409,134000,585866550,25000,24950,25000,24950,951
20240409,133900,562132400,24950,24850,24950,24850,839
20240409,133800,541227150,24850,24850,24850,24850,8
20240409,133700,541028350,24850,24750,24850,24750,156
20240409,133600,537154850,24700,24700,24700,24700,0
20240409,133500,537154850,24700,24700,24700,24700,500
20240409,133400,524804850,24650,24650,24650,24650,0
20240409,133300,524804850,24650,24650,24650,24650,0
20240409,133200,524804850,24650,24650,24650,24650,0
20240409,133100,524804850,24650,24650,24650,24650,0
20240409,133000,524804850,24650,24650,24650,24650,38
20240409,132900,523868150,24650,24650,24650,24650,0
20240409,132800,523868150,24650,24650,24650,24650,33
20240409,132700,523054700,24650,24650,24650,24650,21
20240409,132600,522537050,24650,24650,24650,24650,88
20240409,132500,520367850,24700,24750,24750,24700,28
20240409,132400,519675900,24700,24700,24700,24700,21
20240409,132300,519157200,24700,24700,24700,24700,37
20240409,132200,518243300,24700,24750,24750,24700,42
20240409,132100,517204500,24750,24750,24750,24750,0
20240409,132000,517204500,24750,24750,24750,24750,21
20240409,131900,516684750,24750,24750,24800,24750,35
20240409,131800,515818150,24750,24800,24800,24750,28
20240409,131700,515124800,24800,24800,24800,24800,24
20240409,131600,514529600,24750,24750,24750,24750,21
20240409,131500,514009850,24750,24750,24750,24750,21
20240409,131400,513490100,24800,24800,24800,24800,28
20240409,131300,512795700,24800,24800,24900,24800,96
20240409,131200,510413550,24850,24800,24850,24800,7
20240409,131100,510239650,24800,24800,24800,24750,147
20240409,131000,506595050,24750,24750,24750,24750,29
20240409,130900,505877300,24750,24700,24750,24700,277
20240409,130800,499023100,24700,24700,24700,24600,77
20240409,130700,497127750,24700,24650,24700,24600,1811
20240409,130600,452498500,24600,24650,24650,24600,29
20240409,130500,451784750,24600,24600,24600,24600,21
20240409,130400,451268150,24600,24600,24600,24600,35
20240409,130300,450407150,24600,24600,24600,24600,0
20240409,130200,450407150,24600,24600,24600,24600,28
20240409,130100,449718350,24600,24600,24600,24600,44
20240409,130000,448635950,24600,24650,24650,24600,120
20240409,125900,445678950,24650,24600,24650,24600,31
20240409,125800,444916000,24650,24600,24650,24600,28
20240409,125700,444226850,24600,24600,24600,24600,21
20240409,125600,443710250,24650,24650,24650,24600,32
20240409,125500,442921650,24650,24650,24700,24650,30
20240409,125400,442182000,24650,24650,24650,24650,20
20240409,125300,441689000,24650,24650,24650,24650,21
20240409,125200,441171350,24650,24650,24700,24650,542
20240409,125100,427785350,24650,24650,24650,24650,21
20240409,125000,427267700,24650,24650,24650,24600,30
20240409,124900,426529200,24650,24650,24650,24600,179
20240409,124800,422118250,24600,24650,24650,24600,24
20240409,124700,421527700,24600,24600,24600,24600,129
20240409,124600,418354300,24600,24600,24600,24600,34
20240409,124500,417517900,24600,24600,24600,24600,0
20240409,124400,417517900,24600,24600,24600,24600,28
20240409,124300,416829100,24650,24650,24650,24600,115
20240409,124200,413999350,24600,24650,24650,24600,31
20240409,124100,413236250,24650,24650,24650,24600,68
20240409,124000,411561550,24650,24650,24650,24600,50
20240409,123900,410330100,24600,24600,24600,24600,20
20240409,123800,409838100,24600,24600,24600,24600,28
20240409,123700,409149300,24600,24600,24600,24600,28
20240409,123600,408460500,24600,24600,24600,24600,17
20240409,123500,408042300,24600,24600,24600,24600,21
20240409,123400,407525700,24550,24600,24600,24550,35
20240409,123300,406665750,24550,24550,24550,24550,21
20240409,123200,406150200,24550,24650,24650,24550,228
20240409,123100,400552100,24650,24550,24650,24550,37
20240409,123000,399643300,24550,24550,24550,24550,21
20240409,122900,399127750,24600,24550,24600,24550,28
20240409,122800,398440000,24550,24550,24550,24550,0
20240409,122700,398440000,24550,24650,24700,24550,90
20240409,122600,396223450,24600,24600,24600,24600,543
20240409,122500,382865650,24550,24550,24550,24550,28
20240409,122400,382178250,24550,24550,24550,24550,132
20240409,122300,378937650,24500,24500,24550,24500,67
20240409,122200,377295800,24500,24550,24550,24500,28
20240409,122100,376609450,24550,24550,24550,24550,21
20240409,122000,376093900,24550,24550,24550,24550,30
20240409,121900,375357400,24550,24550,24550,24550,7
20240409,121800,375185550,24550,24550,24550,24550,21
20240409,121700,374670000,24550,24550,24550,24550,28
20240409,121600,373982600,24550,24550,24550,24550,42
20240409,121500,372951500,24550,24550,24550,24550,28
20240409,121400,372264100,24550,24550,24550,24550,72
20240409,121300,370496500,24550,24550,24550,24550,26
20240409,121200,369858200,24550,24550,24550,24550,38
20240409,121100,368925300,24550,24550,24550,24550,29
20240409,121000,368213350,24550,24550,24550,24550,397
20240409,120900,358467000,24550,24550,24550,24550,528
20240409,120800,345504600,24550,24550,24600,24550,202
20240409,120700,340536800,24550,24550,24550,24550,21
20240409,120600,340021250,24550,24600,24600,24550,33
20240409,120500,339210850,24600,24550,24600,24550,40
20240409,120400,338228200,24550,24550,24550,24550,21
20240409,120300,337712650,24550,24550,24550,24550,28
20240409,120200,337025250,24550,24550,24550,24550,28
20240409,120100,336337850,24600,24600,24600,24600,933
20240409,120000,313386050,24600,24650,24650,24600,38
20240409,115900,312450750,24600,24650,24650,24600,29
20240409,115800,311737300,24650,24600,24650,24600,22
20240409,115700,311196050,24600,24600,24650,24600,40
20240409,115600,310211500,24600,24600,24600,24600,28
20240409,115500,309522700,24600,24600,24600,24600,21
20240409,115400,309006100,24600,24600,24650,24600,127
20240409,115300,305876900,24600,24600,24600,24600,28
20240409,115200,305188100,24650,24650,24650,24650,25
20240409,115100,304571850,24650,24600,24650,24600,38
20240409,115000,303636550,24600,24600,24600,24600,29
20240409,114900,302923150,24600,24600,24600,24600,172
20240409,114800,298691950,24600,24600,24600,24600,177
20240409,114700,294337750,24600,24600,24600,24600,160
20240409,114600,290401750,24650,24600,24650,24600,32
20240409,114500,289614000,24600,24600,24600,24600,28
20240409,114400,288925200,24600,24600,24600,24600,27
20240409,114300,288261000,24600,24600,24600,24600,100
20240409,114200,285801000,24650,24600,24650,24600,38
20240409,114100,284865700,24600,24600,24600,24600,29
20240409,114000,284152300,24600,24600,24600,24600,532
20240409,113900,271065100,24600,24600,24600,24600,28
20240409,113800,270376300,24600,24600,24600,24600,29
20240409,113700,269662900,24650,24650,24650,24650,61
20240409,113600,268159250,24650,24650,24650,24650,43
20240409,113500,267099300,24650,24650,24650,24650,7
20240409,113400,266926750,24650,24700,24700,24650,22
20240409,113300,266384400,24650,24600,24650,24600,42
20240409,113200,265349150,24600,24600,24650,24600,38
20240409,113100,264413800,24600,24600,24600,24600,175
20240409,113000,260108800,24600,24700,24700,24600,125
20240409,112900,257033500,24600,24650,24650,24600,160
20240409,112800,253096100,24650,24650,24650,24600,28
20240409,112700,252406950,24600,24650,24650,24600,687
20240409,112600,235472700,24700,24650,24700,24650,128
20240409,112500,232317450,24650,24650,24650,24650,71
20240409,112400,230567300,24650,24650,24700,24650,137
20240409,112300,227189450,24650,24700,24700,24650,35
20240409,112200,226326600,24700,24650,24700,24650,53
20240409,112100,225019850,24700,24700,24700,24650,43
20240409,112000,223957900,24700,24700,24700,24700,38
20240409,111900,223019300,24700,24700,24700,24700,121
20240409,111800,220030600,24700,24700,24700,24700,28
20240409,111700,219339000,24700,24700,24700,24700,7
20240409,111600,219166100,24700,24700,24700,24700,21
20240409,111500,218647400,24700,24700,24700,24700,39
20240409,111400,217684100,24700,24700,24700,24700,0
20240409,111300,217684100,24700,24750,24750,24700,2
20240409,111200,217634650,24750,24750,24750,24750,5
20240409,111100,217510900,24700,24700,24700,24700,180
20240409,111000,213064900,24700,24700,24700,24700,40
20240409,110900,212076900,24700,24700,24700,24700,5
20240409,110800,211953400,24700,24700,24700,24700,0
20240409,110700,211953400,24700,24750,24750,24700,205
20240409,110600,206879900,24800,24800,24800,24800,120
20240409,110500,203903900,24800,24750,24800,24750,3
20240409,110400,203829600,24800,24800,24800,24800,35
20240409,110300,202961600,24800,24800,24800,24800,1
20240409,110200,202936800,24850,24850,24850,24850,0
20240409,110100,202936800,24850,24850,24850,24850,110
20240409,110000,200203300,24850,24850,24850,24850,206
20240409,105900,195084200,24850,24850,24850,24850,97
20240409,105800,192673750,24850,24850,24850,24850,0
20240409,105700,192673750,24850,24850,24850,24850,61
20240409,105600,191157900,24800,24800,24800,24800,0
20240409,105500,191157900,24800,24800,24800,24800,0
20240409,105400,191157900,24800,24800,24800,24800,0
20240409,105300,191157900,24800,24800,24800,24800,0
20240409,105200,191157900,24800,24800,24800,24800,0
20240409,105100,191157900,24800,24800,24800,24800,4
20240409,105000,191058700,24800,24800,24800,24800,0
20240409,104900,191058700,24800,24800,24800,24800,315
20240409,104800,183246700,24800,24800,24800,24800,59
20240409,104700,181783500,24800,24900,24900,24800,3
20240409,104600,181709000,24900,24900,24900,24900,0
20240409,104500,181709000,24900,24900,24900,24900,39
20240409,104400,180737900,24950,24950,24950,24950,0
20240409,104300,180737900,24950,24950,24950,24950,0
20240409,104200,180737900,24950,24950,24950,24950,0
20240409,104100,180737900,24950,24950,24950,24950,19
20240409,104000,180263850,24950,24850,24950,24800,1371
20240409,103900,146252900,24950,24950,24950,24950,0
20240409,103800,146252900,24950,24950,24950,24950,2
20240409,103700,146203000,24950,24950,24950,24950,15
20240409,103600,145828750,24950,24950,24950,24950,1
20240409,103500,145803800,24950,24950,24950,24950,20
20240409,103400,145304800,24950,24900,24950,24900,336
20240409,103300,136938350,24900,24900,24900,24900,0
20240409,103200,136938350,24900,24900,24900,24900,0
20240409,103100,136938350,24900,24950,24950,24900,81
20240409,103000,134917450,24950,24950,24950,24950,0
20240409,102900,134917450,24950,24950,24950,24950,0
20240409,102800,134917450,24950,24950,24950,24950,0
20240409,102700,134917450,24950,24950,24950,24950,68
20240409,102600,133220850,24950,24950,24950,24950,25
20240409,102500,132597100,24950,24950,24950,24950,36
20240409,102400,131698900,24950,24950,24950,24950,100
20240409,102300,129203900,24950,24950,24950,24950,217
20240409,102200,123789750,25000,25000,25000,25000,4
20240409,102100,123689750,25000,25000,25000,25000,0
20240409,102000,123689750,25000,25000,25000,25000,2
20240409,101900,123639750,25000,25000,25000,25000,5
20240409,101800,123514750,25000,25000,25000,25000,0
20240409,101700,123514750,25000,24950,25000,24950,37
20240409,101600,122591550,24950,25000,25000,24950,132
20240409,101500,119295550,25000,25000,25000,25000,50
20240409,101400,118045550,25000,25000,25000,25000,2
20240409,101300,117995550,25000,25000,25000,25000,2
20240409,101200,117945550,24950,24950,24950,24950,0
20240409,101100,117945550,24950,24950,24950,24950,0
20240409,101000,117945550,24950,24950,24950,24950,0
20240409,100900,117945550,24950,24950,24950,24950,0
20240409,100800,117945550,24950,24950,24950,24950,0
20240409,100700,117945550,24950,25000,25000,24950,220
20240409,100600,112446050,25050,25050,25050,25050,2
20240409,100500,112395950,25050,25050,25050,25050,0
20240409,100400,112395950,25050,25050,25050,25050,35
20240409,100300,111519200,25100,25100,25100,25100,38
20240409,100200,110565400,25200,25200,25200,25200,0
20240409,100100,110565400,25200,25100,25200,25100,126
20240409,100000,107397650,25100,25100,25100,25100,0
20240409,095900,107397650,25100,25100,25100,25100,0
20240409,095800,107397650,25100,25100,25100,25100,32
20240409,095700,106594450,25100,25000,25100,25000,57
20240409,095600,105169350,25000,25050,25050,25000,260
20240409,095500,98669150,25100,25100,25100,25100,0
20240409,095400,98669150,25100,25100,25100,25100,5
20240409,095300,98543650,25000,25000,25000,25000,40
20240409,095200,97543650,25000,25050,25050,25000,66
20240409,095100,95892850,25000,25000,25000,25000,130
20240409,095000,92642850,25000,25000,25000,25000,5
20240409,094900,92517850,25000,25000,25000,25000,0
20240409,094800,92517850,25000,25000,25000,25000,104
20240409,094700,89917850,25000,25000,25000,25000,4
20240409,094600,89817850,25000,25000,25000,25000,100
20240409,094500,87317850,25000,25000,25000,25000,5
20240409,094400,87192850,25000,25000,25000,25000,0
20240409,094300,87192850,25000,25000,25000,25000,145
20240409,094200,83567850,25000,25000,25000,25000,0
20240409,094100,83567850,25000,25100,25100,25000,63
20240409,094000,81992450,25100,25100,25100,25100,134
20240409,093900,78629050,25100,25100,25100,25100,163
20240409,093800,74537750,25100,25150,25150,25100,15
20240409,093700,74161000,25150,25100,25150,25100,6
20240409,093600,74010250,25150,25150,25150,25150,0
20240409,093500,74010250,25150,25150,25150,25150,10
20240409,093400,73758750,25150,25150,25150,25150,167
20240409,093300,69558700,25200,25200,25200,25200,21
20240409,093200,69029500,25150,25150,25150,25150,4
20240409,093100,68928900,25150,25150,25150,25150,50
20240409,093000,67671400,25200,25150,25200,25150,25
20240409,092900,67042400,25150,25200,25200,25150,28
20240409,092800,66337950,25200,25200,25200,25200,0
20240409,092700,66337950,25200,25200,25200,25200,4
20240409,092600,66237150,25200,25250,25250,25200,88
20240409,092500,64019250,25250,25150,25250,25150,276
20240409,092400,57071800,25150,25200,25250,25150,743
20240409,092300,38381150,25250,25150,25250,25150,31
20240409,092200,37599650,25150,25150,25150,25150,58
20240409,092100,36140950,25150,25150,25150,25150,20
20240409,092000,35637950,25150,25150,25150,25150,32
20240409,091900,34833150,25150,25150,25150,25150,5
20240409,091800,34707400,25150,25150,25150,25150,31
20240409,091700,33927750,25150,25100,25150,25100,39
20240409,091600,32948600,25100,25000,25100,25000,67
20240409,091500,31267400,25000,25000,25000,25000,11
20240409,091400,30992400,25000,25000,25000,25000,26
20240409,091300,30342400,25000,25100,25100,25000,17
20240409,091200,29917000,25000,25050,25050,25000,60
20240409,091100,28414100,25000,25000,25000,25000,0
20240409,091000,28414100,25000,25000,25050,25000,54
20240409,090900,27063950,25000,24950,25000,24950,257
20240409,090800,20642450,24900,24900,24900,24900,20
20240409,090700,20144450,24900,24900,24900,24900,0
20240409,090600,20144450,24900,24900,24900,24900,27
20240409,090500,19472150,24900,24900,24900,24900,7
20240409,090400,19297850,25000,25000,25000,25000,1
20240409,090300,19272850,25000,25000,25000,25000,53
20240409,090200,17947850,25100,25100,25100,25100,25
20240409,090100,17320350,25000,24900,25000,24900,51
20240409,090000,16047850,25000,24650,25000,24650,650