stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,192800,5291566020,2925,2925,2925,2925,27761
20240415,192700,5291566020,2925,2925,2925,2925,0
20240415,192600,5291566020,2925,2925,2925,2925,0
20240415,192500,5291566020,2925,2925,2925,2925,0
20240415,192400,5291566020,2925,2925,2925,2925,0
20240415,192300,5291566020,2925,2925,2925,2925,0
20240415,192200,5291566020,2925,2925,2925,2925,0
20240415,192100,5291566020,2925,2925,2925,2925,0
20240415,192000,5291566020,2925,2925,2925,2925,0
20240415,191900,5291566020,2925,2925,2925,2925,0
20240415,191800,5291566020,2925,2925,2925,2925,0
20240415,191700,5291566020,2925,2925,2925,2925,0
20240415,191600,5291566020,2925,2925,2925,2925,0
20240415,191500,5291566020,2925,2925,2925,2925,0
20240415,191400,5291566020,2925,2925,2925,2925,0
20240415,191300,5291566020,2925,2925,2925,2925,0
20240415,191200,5291566020,2925,2925,2925,2925,0
20240415,191100,5291566020,2925,2925,2925,2925,0
20240415,191000,5291566020,2925,2925,2925,2925,0
20240415,190900,5291566020,2925,2925,2925,2925,0
20240415,190800,5291566020,2925,2925,2925,2925,0
20240415,190700,5291566020,2925,2925,2925,2925,0
20240415,190600,5291566020,2925,2925,2925,2925,0
20240415,190500,5291566020,2925,2925,2925,2925,0
20240415,190400,5291566020,2925,2925,2925,2925,0
20240415,190300,5291566020,2925,2925,2925,2925,0
20240415,190200,5291566020,2925,2925,2925,2925,0
20240415,190100,5291566020,2925,2925,2925,2925,0
20240415,190000,5291566020,2925,2925,2925,2925,0
20240415,185900,5291566020,2925,2925,2925,2925,0
20240415,185800,5291566020,2925,2925,2925,2925,27761
20240415,185700,5291566020,2925,2925,2925,2925,0
20240415,185600,5291566020,2925,2925,2925,2925,0
20240415,185500,5291566020,2925,2925,2925,2925,0
20240415,185400,5291566020,2925,2925,2925,2925,0
20240415,185300,5291566020,2925,2925,2925,2925,0
20240415,185200,5291566020,2925,2925,2925,2925,0
20240415,185100,5291566020,2925,2925,2925,2925,0
20240415,185000,5291566020,2925,2925,2925,2925,0
20240415,184900,5291566020,2925,2925,2925,2925,0
20240415,184800,5291566020,2925,2925,2925,2925,0
20240415,184700,5291566020,2925,2925,2925,2925,0
20240415,184600,5291566020,2925,2925,2925,2925,0
20240415,184500,5291566020,2925,2925,2925,2925,0
20240415,184400,5291566020,2925,2925,2925,2925,0
20240415,184300,5291566020,2925,2925,2925,2925,0
20240415,184200,5291566020,2925,2925,2925,2925,0
20240415,184100,5291566020,2925,2925,2925,2925,0
20240415,184000,5291566020,2925,2925,2925,2925,0
20240415,183900,5291566020,2925,2925,2925,2925,0
20240415,183800,5291566020,2925,2925,2925,2925,0
20240415,183700,5291566020,2925,2925,2925,2925,0
20240415,183600,5291566020,2925,2925,2925,2925,0
20240415,183500,5291566020,2925,2925,2925,2925,0
20240415,183400,5291566020,2925,2925,2925,2925,0
20240415,183300,5291566020,2925,2925,2925,2925,0
20240415,183200,5291566020,2925,2925,2925,2925,0
20240415,183100,5291566020,2925,2925,2925,2925,0
20240415,183000,5291566020,2925,2925,2925,2925,0
20240415,182900,5291566020,2925,2925,2925,2925,0
20240415,182800,5291566020,2925,2925,2925,2925,27761
20240415,182700,5291566020,2925,2925,2925,2925,0
20240415,182600,5291566020,2925,2925,2925,2925,0
20240415,182500,5291566020,2925,2925,2925,2925,0
20240415,182400,5291566020,2925,2925,2925,2925,0
20240415,182300,5291566020,2925,2925,2925,2925,0
20240415,182200,5291566020,2925,2925,2925,2925,0
20240415,182100,5291566020,2925,2925,2925,2925,0
20240415,182000,5291566020,2925,2925,2925,2925,0
20240415,181900,5291566020,2925,2925,2925,2925,0
20240415,181800,5291566020,2925,2925,2925,2925,0
20240415,181700,5291566020,2925,2925,2925,2925,0
20240415,181600,5291566020,2925,2925,2925,2925,0
20240415,181500,5291566020,2925,2925,2925,2925,0
20240415,181400,5291566020,2925,2925,2925,2925,0
20240415,181300,5291566020,2925,2925,2925,2925,0
20240415,181200,5291566020,2925,2925,2925,2925,0
20240415,181100,5291566020,2925,2925,2925,2925,0
20240415,181000,5291566020,2925,2925,2925,2925,0
20240415,180900,5291566020,2925,2925,2925,2925,0
20240415,180800,5291566020,2925,2925,2925,2925,0
20240415,180700,5291566020,2925,2925,2925,2925,0
20240415,180600,5291566020,2925,2925,2925,2925,0
20240415,180500,5291566020,2925,2925,2925,2925,0
20240415,180400,5291566020,2925,2925,2925,2925,0
20240415,180300,5291566020,2925,2925,2925,2925,0
20240415,180200,5291566020,2925,2925,2925,2925,0
20240415,180100,5291566020,2925,2925,2925,2925,0
20240415,180000,5291566020,2925,2925,2925,2925,0
20240415,175900,5291566020,2925,2925,2925,2925,0
20240415,175800,5291566020,2925,2925,2925,2925,27761
20240415,175700,5291566020,2925,2925,2925,2925,0
20240415,175600,5291566020,2925,2925,2925,2925,0
20240415,175500,5291566020,2925,2925,2925,2925,0
20240415,175400,5291566020,2925,2925,2925,2925,0
20240415,175300,5291566020,2925,2925,2925,2925,0
20240415,175200,5291566020,2925,2925,2925,2925,0
20240415,175100,5291566020,2925,2925,2925,2925,0
20240415,175000,5291566020,2925,2925,2925,2925,0
20240415,174900,5291566020,2925,2925,2925,2925,0
20240415,174800,5291566020,2925,2925,2925,2925,0
20240415,174700,5291566020,2925,2925,2925,2925,0
20240415,174600,5291566020,2925,2925,2925,2925,0
20240415,174500,5291566020,2925,2925,2925,2925,0
20240415,174400,5291566020,2925,2925,2925,2925,0
20240415,174300,5291566020,2925,2925,2925,2925,0
20240415,174200,5291566020,2925,2925,2925,2925,0
20240415,174100,5291566020,2925,2925,2925,2925,0
20240415,174000,5291566020,2925,2925,2925,2925,0
20240415,173900,5291566020,2925,2925,2925,2925,0
20240415,173800,5291566020,2925,2925,2925,2925,0
20240415,173700,5291566020,2925,2925,2925,2925,0
20240415,173600,5291566020,2925,2925,2925,2925,0
20240415,173500,5291566020,2925,2925,2925,2925,0
20240415,173400,5291566020,2925,2925,2925,2925,0
20240415,173300,5291566020,2925,2925,2925,2925,0
20240415,173200,5291566020,2925,2925,2925,2925,0
20240415,173100,5291566020,2925,2925,2925,2925,0
20240415,173000,5291566020,2925,2925,2925,2925,0
20240415,172900,5291566020,2925,2925,2925,2925,0
20240415,172800,5291566020,2925,2925,2925,2925,27761
20240415,172700,5291566020,2925,2925,2925,2925,0
20240415,172600,5291566020,2925,2925,2925,2925,0
20240415,172500,5291566020,2925,2925,2925,2925,0
20240415,172400,5291566020,2925,2925,2925,2925,0
20240415,172300,5291566020,2925,2925,2925,2925,0
20240415,172200,5291566020,2925,2925,2925,2925,0
20240415,172100,5291566020,2925,2925,2925,2925,0
20240415,172000,5291566020,2925,2925,2925,2925,0
20240415,171900,5291566020,2925,2925,2925,2925,0
20240415,171800,5291566020,2925,2925,2925,2925,0
20240415,171700,5291566020,2925,2925,2925,2925,0
20240415,171600,5291566020,2925,2925,2925,2925,0
20240415,171500,5291566020,2925,2925,2925,2925,0
20240415,171400,5291566020,2925,2925,2925,2925,0
20240415,171300,5291566020,2925,2925,2925,2925,0
20240415,171200,5291566020,2925,2925,2925,2925,0
20240415,171100,5291566020,2925,2925,2925,2925,0
20240415,171000,5291566020,2925,2925,2925,2925,0
20240415,170900,5291566020,2925,2925,2925,2925,0
20240415,170800,5291566020,2925,2925,2925,2925,0
20240415,170700,5291566020,2925,2925,2925,2925,0
20240415,170600,5291566020,2925,2925,2925,2925,0
20240415,170500,5291566020,2925,2925,2925,2925,0
20240415,170400,5291566020,2925,2925,2925,2925,0
20240415,170300,5291566020,2925,2925,2925,2925,0
20240415,170200,5291566020,2925,2925,2925,2925,0
20240415,170100,5291566020,2925,2925,2925,2925,0
20240415,170000,5291566020,2925,2925,2925,2925,0
20240415,165900,5291566020,2925,2925,2925,2925,0
20240415,165800,5291566020,2925,2925,2925,2925,27761
20240415,165700,5291566020,2925,2925,2925,2925,0
20240415,165600,5291566020,2925,2925,2925,2925,0
20240415,165500,5291566020,2925,2925,2925,2925,0
20240415,165400,5291566020,2925,2925,2925,2925,0
20240415,165300,5291566020,2925,2925,2925,2925,0
20240415,165200,5291566020,2925,2925,2925,2925,0
20240415,165100,5291566020,2925,2925,2925,2925,0
20240415,165000,5291566020,2925,2925,2925,2925,0
20240415,164900,5291566020,2925,2925,2925,2925,0
20240415,164800,5291566020,2925,2925,2925,2925,0
20240415,164700,5291566020,2925,2925,2925,2925,0
20240415,164600,5291566020,2925,2925,2925,2925,0
20240415,164500,5291566020,2925,2925,2925,2925,0
20240415,164400,5291566020,2925,2925,2925,2925,0
20240415,164300,5291566020,2925,2925,2925,2925,0
20240415,164200,5291566020,2925,2925,2925,2925,0
20240415,164100,5291566020,2925,2925,2925,2925,0
20240415,164000,5291566020,2925,2925,2925,2925,0
20240415,163900,5291566020,2925,2925,2925,2925,0
20240415,163800,5291566020,2925,2925,2925,2925,0
20240415,163700,5291566020,2925,2925,2925,2925,0
20240415,163600,5291566020,2925,2925,2925,2925,0
20240415,163500,5291566020,2925,2925,2925,2925,0
20240415,163400,5291566020,2925,2925,2925,2925,0
20240415,163300,5291566020,2925,2925,2925,2925,0
20240415,163200,5291566020,2925,2925,2925,2925,0
20240415,163100,5291566020,2925,2925,2925,2925,0
20240415,163000,5291566020,2925,2925,2925,2925,0
20240415,162900,5291566020,2925,2925,2925,2925,0
20240415,162800,5291566020,2925,2925,2925,2925,27761
20240415,162700,5291566020,2925,2925,2925,2925,0
20240415,162600,5291566020,2925,2925,2925,2925,0
20240415,162500,5291566020,2925,2925,2925,2925,0
20240415,162400,5291566020,2925,2925,2925,2925,0
20240415,162300,5291566020,2925,2925,2925,2925,0
20240415,162200,5291566020,2925,2925,2925,2925,0
20240415,162100,5291566020,2925,2925,2925,2925,0
20240415,162000,5291566020,2925,2925,2925,2925,0
20240415,161900,5291566020,2925,2925,2925,2925,0
20240415,161800,5291566020,2925,2925,2925,2925,0
20240415,161700,5291566020,2925,2925,2925,2925,0
20240415,161600,5291566020,2925,2925,2925,2925,0
20240415,161500,5291566020,2925,2925,2925,2925,0
20240415,161400,5291566020,2925,2925,2925,2925,0
20240415,161300,5291566020,2925,2925,2925,2925,0
20240415,161200,5291566020,2925,2925,2925,2925,0
20240415,161100,5291566020,2925,2925,2925,2925,0
20240415,161000,5291566020,2925,2925,2925,2925,0
20240415,160900,5291566020,2925,2925,2925,2925,0
20240415,160800,5291566020,2925,2925,2925,2925,0
20240415,160700,5291566020,2925,2925,2925,2925,0
20240415,160600,5291566020,2925,2925,2925,2925,0
20240415,160500,5291566020,2925,2925,2925,2925,0
20240415,160400,5291566020,2925,2925,2925,2925,0
20240415,160300,5291566020,2925,2925,2925,2925,0
20240415,160200,5291566020,2925,2925,2925,2925,0
20240415,160100,5291566020,2925,2925,2925,2925,0
20240415,160000,5291566020,2925,2925,2925,2925,0
20240415,155900,5291566020,2925,2925,2925,2925,0
20240415,155800,5291566020,2925,2925,2925,2925,27761
20240415,155700,5291566020,2925,2925,2925,2925,0
20240415,155600,5291566020,2925,2925,2925,2925,0
20240415,155500,5291566020,2925,2925,2925,2925,0
20240415,155400,5291566020,2925,2925,2925,2925,0
20240415,155300,5291566020,2925,2925,2925,2925,0
20240415,155200,5291566020,2925,2925,2925,2925,0
20240415,155100,5291566020,2925,2925,2925,2925,0
20240415,155000,5291566020,2925,2925,2925,2925,0
20240415,154900,5291566020,2925,2925,2925,2925,0
20240415,154800,5291566020,2925,2925,2925,2925,0
20240415,154700,5291566020,2925,2925,2925,2925,0
20240415,154600,5291566020,2925,2925,2925,2925,0
20240415,154500,5291566020,2925,2925,2925,2925,0
20240415,154400,5291566020,2925,2925,2925,2925,0
20240415,154300,5291566020,2925,2925,2925,2925,0
20240415,154200,5291566020,2925,2925,2925,2925,0
20240415,154100,5291566020,2925,2925,2925,2925,0
20240415,154000,5291566020,2925,2925,2925,2925,0
20240415,153900,5291566020,2925,2925,2925,2925,0
20240415,153800,5291566020,2925,2925,2925,2925,0
20240415,153700,5291566020,2925,2925,2925,2925,0
20240415,153600,5291566020,2925,2925,2925,2925,0
20240415,153500,5291566020,2925,2925,2925,2925,0
20240415,153400,5291566020,2925,2925,2925,2925,0
20240415,153300,5291566020,2925,2925,2925,2925,0
20240415,153200,5291566020,2925,2925,2925,2925,0
20240415,153100,5291566020,2925,2925,2925,2925,0
20240415,153000,5291566020,2925,2925,2925,2925,27761
20240415,152900,5210365095,2925,2925,2925,2925,0
20240415,152800,5210365095,2925,2925,2925,2925,0
20240415,152700,5210365095,2925,2925,2925,2925,0
20240415,152600,5210365095,2925,2925,2925,2925,0
20240415,152500,5210365095,2925,2925,2925,2925,0
20240415,152400,5210365095,2925,2925,2925,2925,0
20240415,152300,5210365095,2925,2925,2925,2925,0
20240415,152200,5210365095,2925,2925,2925,2925,0
20240415,152100,5210365095,2925,2925,2925,2925,0
20240415,152000,5210365095,2925,2925,2925,2925,0
20240415,151900,5210365095,2925,2920,2925,2915,4790
20240415,151800,5196387500,2915,2920,2925,2915,1260
20240415,151700,5192710900,2925,2915,2925,2915,8886
20240415,151600,5166790490,2915,2920,2925,2915,3690
20240415,151500,5156015800,2925,2925,2925,2920,5910
20240415,151400,5138752490,2925,2920,2925,2915,2448
20240415,151300,5131604390,2920,2920,2920,2920,4654
20240415,151200,5118014710,2920,2920,2925,2915,8298
20240415,151100,5093784795,2920,2920,2925,2920,5591
20240415,151000,5077458485,2910,2925,2925,2910,1324
20240415,150900,5073603735,2925,2925,2925,2915,3279
20240415,150800,5064020540,2925,2920,2925,2915,7932
20240415,150700,5040877985,2920,2920,2925,2915,7125
20240415,150600,5020090805,2920,2925,2930,2920,6326
20240415,150500,5001591630,2930,2930,2930,2925,2873
20240415,150400,4993173845,2930,2930,2935,2925,11046
20240415,150300,4960810510,2935,2930,2935,2930,14108
20240415,150200,4919474035,2935,2925,2935,2925,1026
20240415,150100,4916467850,2925,2940,2940,2925,16044
20240415,150000,4869392345,2940,2935,2940,2935,1316
20240415,145900,4865527935,2935,2940,2940,2935,2073
20240415,145800,4859442460,2940,2935,2940,2930,3871
20240415,145700,4848078435,2935,2940,2940,2935,5642
20240415,145600,4831508600,2940,2950,2955,2935,13152
20240415,145500,4792781850,2950,2945,2955,2940,8434
20240415,145400,4767896040,2950,2950,2955,2945,20334
20240415,145300,4707945220,2950,2935,2965,2930,33800
20240415,145200,4608094395,2935,2935,2935,2925,20963
20240415,145100,4546682655,2930,2930,2935,2925,2825
20240415,145000,4538406370,2935,2935,2940,2935,3252
20240415,144900,4528853470,2935,2920,2940,2920,18095
20240415,144800,4475760490,2915,2920,2925,2910,3359
20240415,144700,4465967425,2920,2925,2925,2920,3464
20240415,144600,4455846005,2925,2905,2925,2900,29824
20240415,144500,4368976380,2910,2910,2910,2905,3126
20240415,144400,4359888290,2915,2910,2915,2910,2030
20240415,144300,4353980945,2900,2910,2915,2900,4858
20240415,144200,4339859770,2910,2915,2915,2905,7321
20240415,144100,4318560940,2915,2910,2920,2910,7800
20240415,144000,4295845210,2910,2920,2925,2910,8560
20240415,143900,4270886380,2920,2935,2935,2920,14067
20240415,143800,4229704260,2935,2935,2940,2935,5777
20240415,143700,4212746595,2935,2935,2945,2930,23988
20240415,143600,4142428975,2935,2930,2945,2925,12901
20240415,143500,4104560325,2935,2965,2965,2930,63736
20240415,143400,3917178530,2965,2910,2970,2910,165865
20240415,143300,3429823715,2910,2895,2910,2895,16295
20240415,143200,3382526670,2895,2895,2900,2895,1426
20240415,143100,3378398180,2895,2895,2895,2890,5194
20240415,143000,3363361700,2890,2890,2890,2890,182
20240415,142900,3362835720,2895,2895,2895,2895,98
20240415,142800,3362552010,2895,2890,2895,2890,4126
20240415,142700,3350627240,2895,2900,2900,2895,10
20240415,142600,3350598255,2890,2895,2900,2890,5321
20240415,142500,3335187505,2900,2900,2900,2900,108
20240415,142400,3334874305,2900,2895,2900,2895,1598
20240415,142300,3330246995,2895,2895,2895,2890,3315
20240415,142200,3320650400,2895,2895,2895,2895,3484
20240415,142100,3310564220,2895,2895,2895,2895,1018
20240415,142000,3307617110,2900,2890,2900,2890,1394
20240415,141900,3303587120,2890,2900,2900,2890,12
20240415,141800,3303552400,2900,2890,2900,2890,2298
20240415,141700,3296901170,2890,2890,2890,2890,233
20240415,141600,3296227800,2895,2890,2895,2890,72
20240415,141500,3296019705,2890,2895,2895,2890,507
20240415,141400,3294552495,2895,2890,2895,2890,349
20240415,141300,3293543785,2895,2895,2895,2895,2614
20240415,141200,3285976255,2900,2895,2900,2895,4424
20240415,141100,3273168755,2900,2890,2900,2890,332
20240415,141000,3272209255,2895,2895,2895,2895,2063
20240415,140900,3266236870,2890,2895,2895,2890,1527
20240415,140800,3261818835,2890,2900,2900,2890,2924
20240415,140700,3253359340,2895,2900,2900,2895,1802
20240415,140600,3248135075,2900,2890,2900,2890,9562
20240415,140500,3220448040,2895,2895,2895,2895,250
20240415,140400,3219724290,2895,2895,2895,2890,128
20240415,140300,3219353835,2895,2895,2895,2890,38
20240415,140200,3219243885,2890,2890,2895,2890,211
20240415,140100,3218634045,2895,2895,2895,2890,1938
20240415,140000,3213027710,2895,2895,2895,2890,1805
20240415,135900,3207802240,2895,2890,2895,2890,4375
20240415,135800,3195158480,2890,2895,2895,2890,1882
20240415,135700,3189718735,2895,2890,2895,2885,2758
20240415,135600,3181751360,2890,2890,2890,2890,500
20240415,135500,3180306360,2890,2890,2890,2890,80
20240415,135400,3180075160,2890,2885,2890,2885,3444
20240415,135300,3170126500,2885,2885,2890,2880,4704
20240415,135200,3156555900,2890,2890,2890,2885,3632
20240415,135100,3146059570,2890,2890,2895,2890,74
20240415,135000,3145845605,2895,2880,2895,2880,3671
20240415,134900,3135221435,2895,2890,2895,2880,16354
20240415,134800,3087952515,2890,2885,2890,2885,1767
20240415,134700,3082849115,2885,2880,2885,2880,348
20240415,134600,3081845875,2880,2880,2880,2880,5
20240415,134500,3081831475,2885,2885,2885,2885,1024
20240415,134400,3078877235,2885,2885,2885,2885,2103
20240415,134300,3072810080,2875,2880,2880,2875,314
20240415,134200,3071906805,2880,2880,2880,2880,700
20240415,134100,3069890805,2880,2885,2885,2880,1181
20240415,134000,3066488565,2885,2890,2890,2885,1273
20240415,133900,3062810845,2885,2880,2885,2880,181
20240415,133800,3062288675,2880,2880,2885,2880,1604
20240415,133700,3057669055,2885,2875,2885,2875,248
20240415,133600,3056954855,2875,2880,2885,2875,4363
20240415,133500,3044403655,2880,2880,2880,2870,6802
20240415,133400,3024877705,2875,2875,2880,2875,2160
20240415,133300,3018664825,2880,2880,2880,2880,59
20240415,133200,3018494905,2880,2880,2880,2880,1224
20240415,133100,3014969785,2880,2875,2885,2875,1237
20240415,133000,3011410760,2875,2885,2885,2875,4939
20240415,132900,2997184230,2885,2885,2890,2885,3223
20240415,132800,2987885775,2895,2895,2895,2895,15
20240415,132700,2987842350,2895,2895,2895,2895,0
20240415,132600,2987842350,2895,2895,2895,2895,884
20240415,132500,2985283170,2895,2890,2895,2885,4021
20240415,132400,2973657385,2890,2890,2890,2890,492
20240415,132300,2972235505,2895,2890,2895,2890,40
20240415,132200,2972119725,2890,2890,2895,2890,2327
20240415,132100,2965394690,2890,2890,2890,2890,1481
20240415,132000,2961114600,2895,2890,2895,2890,705
20240415,131900,2959073650,2895,2895,2895,2895,990
20240415,131800,2956207600,2900,2890,2900,2890,2751
20240415,131700,2948230340,2890,2890,2890,2890,1572
20240415,131600,2943687260,2895,2890,2895,2890,16
20240415,131500,2943641015,2890,2895,2895,2890,96
20240415,131400,2943363100,2890,2890,2890,2880,879
20240415,131300,2940825780,2885,2885,2885,2885,80
20240415,131200,2940594980,2890,2880,2890,2880,175
20240415,131100,2940090660,2880,2895,2895,2880,1266
20240415,131000,2936432910,2895,2905,2905,2895,1531
20240415,130900,2931998545,2905,2900,2905,2900,803
20240415,130800,2929669795,2900,2900,2900,2900,53
20240415,130700,2929516095,2895,2900,2900,2895,227
20240415,130600,2928858795,2900,2895,2900,2895,5540
20240415,130500,2912795300,2895,2890,2900,2890,461
20240415,130400,2911459260,2900,2895,2900,2895,1473
20240415,130300,2907194775,2895,2895,2895,2890,1178
20240415,130200,2903788125,2895,2890,2895,2890,61
20240415,130100,2903611685,2895,2890,2895,2890,989
20240415,130000,2900753375,2890,2890,2890,2890,211
20240415,125900,2900143585,2895,2895,2895,2895,206
20240415,125800,2899547215,2895,2890,2895,2890,63
20240415,125700,2899364990,2890,2890,2890,2890,971
20240415,125600,2896558800,2895,2890,2895,2890,5469
20240415,125500,2880748185,2890,2885,2890,2885,343
20240415,125400,2879758530,2885,2885,2885,2885,400
20240415,125300,2878604530,2890,2880,2890,2875,4516
20240415,125200,2865596470,2880,2880,2880,2880,2000
20240415,125100,2859836470,2880,2890,2890,2880,2002
20240415,125000,2854070700,2880,2890,2890,2880,817
20240415,124900,2851715600,2880,2885,2890,2880,3003
20240415,124800,2843037690,2885,2880,2885,2880,2967
20240415,124700,2834478760,2885,2875,2885,2875,2164
20240415,124600,2828237040,2875,2875,2875,2875,1498
20240415,124500,2823930290,2880,2880,2885,2880,807
20240415,124400,2821606120,2875,2875,2880,2875,195
20240415,124300,2821045485,2870,2890,2890,2870,25536
20240415,124200,2747617605,2890,2890,2890,2890,130
20240415,124100,2747241905,2885,2890,2895,2885,2337
20240415,124000,2740483635,2895,2885,2895,2885,8786
20240415,123900,2715072365,2880,2885,2885,2880,302
20240415,123800,2714201105,2885,2880,2885,2875,1294
20240415,123700,2710475260,2880,2880,2880,2880,305
20240415,123600,2709596860,2880,2870,2880,2870,1175
20240415,123500,2706223470,2875,2880,2880,2875,122
20240415,123400,2705872710,2880,2870,2880,2870,6816
20240415,123300,2686289160,2865,2870,2870,2865,982
20240415,123200,2683472665,2870,2865,2870,2865,2801
20240415,123100,2675447795,2860,2865,2865,2860,221
20240415,123000,2674815080,2865,2865,2865,2865,400
20240415,122900,2673669080,2865,2865,2865,2865,600
20240415,122800,2671950080,2865,2865,2865,2865,562
20240415,122700,2670339950,2865,2865,2865,2865,421
20240415,122600,2669133785,2865,2860,2865,2860,130
20240415,122500,2668761385,2865,2860,2865,2860,52
20240415,122400,2668612565,2860,2855,2865,2855,51
20240415,122300,2668466755,2855,2865,2865,2855,54
20240415,122200,2668312055,2865,2860,2865,2860,4312
20240415,122100,2655959800,2860,2860,2860,2860,2732
20240415,122000,2648146280,2865,2870,2870,2865,241
20240415,121900,2647454745,2870,2870,2870,2870,151
20240415,121800,2647021375,2865,2870,2870,2865,1508
20240415,121700,2642700245,2865,2870,2870,2865,1577
20240415,121600,2638180990,2870,2875,2875,2870,1468
20240415,121500,2633966830,2875,2875,2875,2875,5
20240415,121400,2633952455,2870,2870,2870,2870,82
20240415,121300,2633717115,2870,2870,2870,2870,31
20240415,121200,2633628145,2870,2870,2875,2870,198
20240415,121100,2633059685,2870,2870,2870,2865,1694
20240415,121000,2628200455,2870,2865,2870,2865,27
20240415,120900,2628123085,2865,2865,2865,2865,791
20240415,120800,2625856870,2865,2850,2865,2850,7718
20240415,120700,2603762915,2855,2855,2855,2855,91
20240415,120600,2603503110,2845,2845,2845,2845,0
20240415,120500,2603503110,2845,2845,2845,2845,360
20240415,120400,2602478910,2840,2840,2840,2840,0
20240415,120300,2602478910,2840,2835,2840,2835,41
20240415,120200,2602362475,2835,2835,2835,2835,0
20240415,120100,2602362475,2835,2845,2845,2835,2451
20240415,120000,2595413690,2845,2835,2845,2835,330
20240415,115900,2594477840,2835,2845,2845,2835,404
20240415,115800,2593331585,2845,2850,2855,2845,441
20240415,115700,2592076920,2850,2850,2850,2850,2
20240415,115600,2592071220,2855,2855,2855,2855,1
20240415,115500,2592068365,2855,2855,2855,2855,0
20240415,115400,2592068365,2855,2855,2855,2855,100
20240415,115300,2591782865,2855,2855,2855,2855,0
20240415,115200,2591782865,2855,2850,2855,2850,1469
20240415,115100,2587591540,2850,2845,2850,2845,431
20240415,115000,2586363845,2845,2845,2845,2845,0
20240415,114900,2586363845,2845,2845,2845,2845,642
20240415,114800,2584537355,2845,2840,2850,2840,2449
20240415,114700,2577564980,2840,2840,2840,2840,388
20240415,114600,2576463060,2850,2850,2850,2850,32
20240415,114500,2576371860,2850,2850,2850,2835,1802
20240415,114400,2571262665,2850,2840,2850,2840,8
20240415,114300,2571239905,2850,2850,2850,2850,0
20240415,114200,2571239905,2850,2850,2850,2850,138
20240415,114100,2570846605,2850,2840,2850,2840,3514
20240415,114000,2560864815,2840,2840,2840,2840,80
20240415,113900,2560637615,2845,2845,2845,2845,5
20240415,113800,2560623390,2845,2850,2850,2830,358
20240415,113700,2559609135,2850,2840,2850,2825,2280
20240415,113600,2553149355,2825,2840,2855,2825,2703
20240415,113500,2545493630,2840,2855,2855,2840,12
20240415,113400,2545459535,2840,2855,2855,2840,57
20240415,113300,2545297385,2830,2835,2835,2830,1633
20240415,113200,2540667835,2835,2855,2855,2800,23138
20240415,113100,2475362460,2855,2855,2855,2855,22
20240415,113000,2475299650,2860,2855,2860,2855,156
20240415,112900,2474854095,2860,2855,2860,2855,827
20240415,112800,2472493005,2855,2855,2855,2850,2822
20240415,112700,2464442785,2860,2860,2860,2860,350
20240415,112600,2463441785,2865,2860,2875,2855,587
20240415,112500,2461764935,2860,2870,2875,2860,5770
20240415,112400,2445236420,2880,2870,2880,2865,2543
20240415,112300,2437950340,2865,2870,2880,2865,7834
20240415,112200,2415470100,2870,2885,2885,2870,2920
20240415,112100,2407083445,2885,2885,2885,2885,1
20240415,112000,2407080560,2885,2880,2885,2875,1960
20240415,111900,2401444650,2875,2880,2880,2875,1698
20240415,111800,2396558055,2880,2890,2890,2880,3058
20240415,111700,2387737600,2890,2895,2895,2890,596
20240415,111600,2386015155,2895,2890,2895,2890,12
20240415,111500,2385980470,2890,2900,2900,2890,823
20240415,111400,2383601640,2905,2905,2905,2895,1581
20240415,111300,2379009955,2905,2895,2905,2890,5154
20240415,111200,2364087485,2895,2910,2910,2890,2313
20240415,111100,2357384680,2910,2905,2910,2890,17282
20240415,111000,2307229415,2905,2890,2915,2890,14996
20240415,110900,2263613740,2890,2890,2905,2880,13229
20240415,110800,2225292610,2890,2890,2925,2885,47906
20240415,110700,2085920475,2890,2885,2895,2880,11979
20240415,110600,2051335635,2890,2885,2890,2880,3199
20240415,110500,2042095870,2885,2870,2885,2870,8270
20240415,110400,2018248245,2865,2885,2885,2860,13342
20240415,110300,1979894965,2885,2880,2885,2870,6728
20240415,110200,1960509735,2870,2890,2930,2865,44595
20240415,110100,1830821220,2890,2840,2915,2840,54788
20240415,110000,1672908780,2840,2845,2845,2840,589
20240415,105900,1671233975,2840,2840,2840,2835,2407
20240415,105800,1664403095,2835,2835,2835,2835,9
20240415,105700,1664377580,2845,2835,2845,2835,6365
20240415,105600,1646332795,2835,2845,2845,2835,21
20240415,105500,1646273060,2845,2845,2845,2845,90
20240415,105400,1646017010,2835,2840,2845,2835,13155
20240415,105300,1608706970,2815,2835,2835,2805,23644
20240415,105200,1542032940,2835,2840,2840,2835,644
20240415,105100,1540206705,2840,2840,2840,2840,300
20240415,105000,1539354705,2840,2840,2845,2835,761
20240415,104900,1537196960,2845,2840,2845,2835,3038
20240415,104800,1528570535,2845,2845,2845,2845,5912
20240415,104700,1511750895,2845,2850,2850,2845,2695
20240415,104600,1504070605,2850,2850,2850,2850,0
20240415,104500,1504070605,2850,2850,2850,2850,0
20240415,104400,1504070605,2850,2845,2855,2845,286
20240415,104300,1503256340,2855,2855,2855,2855,3
20240415,104200,1503247775,2855,2855,2855,2855,0
20240415,104100,1503247775,2855,2855,2855,2855,3000
20240415,104000,1494682775,2845,2845,2845,2845,1428
20240415,103900,1490620115,2855,2855,2855,2855,16
20240415,103800,1490574435,2855,2850,2855,2850,312
20240415,103700,1489684345,2850,2850,2855,2850,2091
20240415,103600,1483723495,2845,2850,2850,2845,759
20240415,103500,1481563610,2850,2850,2850,2850,0
20240415,103400,1481563610,2850,2855,2860,2850,153
20240415,103300,1481127475,2860,2840,2860,2840,1549
20240415,103200,1476711605,2840,2835,2840,2835,945
20240415,103100,1474028820,2840,2840,2840,2840,3836
20240415,103000,1463134580,2840,2845,2845,2840,879
20240415,102900,1460638215,2850,2845,2850,2845,2724
20240415,102800,1452887930,2855,2850,2855,2850,1808
20240415,102700,1447735125,2855,2850,2855,2850,7
20240415,102600,1447715145,2855,2855,2855,2855,2330
20240415,102500,1441062995,2860,2860,2860,2860,26
20240415,102400,1440988635,2865,2860,2865,2855,22
20240415,102300,1440925810,2855,2855,2855,2855,50
20240415,102200,1440783060,2855,2860,2860,2855,309
20240415,102100,1439900425,2860,2870,2870,2860,3420
20240415,102000,1430095965,2870,2860,2870,2860,6467
20240415,101900,1411575175,2855,2855,2860,2855,618
20240415,101800,1409810775,2855,2845,2855,2845,1046
20240415,101700,1406825445,2845,2840,2855,2840,1268
20240415,101600,1403221040,2840,2850,2850,2840,6192
20240415,101500,1385596310,2860,2855,2860,2850,724
20240415,101400,1383530150,2855,2850,2855,2850,1337
20240415,101300,1379713350,2850,2850,2855,2850,22
20240415,101200,1379650645,2855,2855,2855,2855,299
20240415,101100,1378797000,2860,2855,2860,2850,809
20240415,101000,1376489315,2855,2860,2860,2855,1448
20240415,100900,1372348365,2860,2855,2860,2850,5594
20240415,100800,1356371765,2855,2860,2860,2855,125
20240415,100700,1356014515,2860,2865,2865,2860,2648
20240415,100600,1348437835,2865,2865,2865,2860,1006
20240415,100500,1345555650,2865,2870,2870,2865,31
20240415,100400,1345466805,2870,2870,2870,2870,218
20240415,100300,1344841145,2865,2870,2870,2865,1635
20240415,100200,1340153695,2870,2865,2870,2865,5762
20240415,100100,1323618755,2865,2860,2865,2860,2763
20240415,100000,1315708660,2860,2850,2860,2850,3764
20240415,095900,1304961535,2845,2845,2845,2845,0
20240415,095800,1304961535,2845,2840,2845,2840,1519
20240415,095700,1300643875,2840,2845,2845,2840,3499
20240415,095600,1290697540,2850,2855,2855,2850,1598
20240415,095500,1286143235,2855,2850,2860,2850,2429
20240415,095400,1279213475,2845,2845,2850,2845,2989
20240415,095300,1270709760,2845,2845,2845,2845,961
20240415,095200,1267975715,2850,2860,2860,2850,134
20240415,095100,1267593705,2855,2860,2860,2855,5
20240415,095000,1267579420,2850,2860,2860,2850,1690
20240415,094900,1262758040,2865,2850,2865,2850,4369
20240415,094800,1250273780,2860,2860,2860,2850,3775
20240415,094700,1239481260,2860,2860,2865,2860,1604
20240415,094600,1234886305,2860,2865,2865,2855,12155
20240415,094500,1200116955,2865,2865,2865,2860,11692
20240415,094400,1166659875,2865,2855,2865,2850,5619
20240415,094300,1150585230,2865,2845,2865,2845,8010
20240415,094200,1127682645,2845,2850,2855,2845,5284
20240415,094100,1112624400,2850,2840,2860,2840,8315
20240415,094000,1088939250,2835,2840,2840,2835,1744
20240415,093900,1083993880,2840,2835,2840,2835,597
20240415,093800,1082300970,2840,2840,2845,2840,5093
20240415,093700,1067836600,2840,2840,2845,2840,2427
20240415,093600,1060938920,2835,2840,2840,2830,252
20240415,093500,1060225310,2840,2830,2845,2830,2875
20240415,093400,1052055015,2835,2830,2835,2825,7088
20240415,093300,1032002695,2835,2830,2835,2830,53
20240415,093200,1031852695,2840,2835,2840,2830,1038
20240415,093100,1028912295,2835,2835,2845,2835,3343
20240415,093000,1019427910,2835,2855,2855,2835,2525
20240415,092900,1012247385,2855,2850,2855,2845,3880
20240415,092800,1001179705,2855,2845,2860,2840,5019
20240415,092700,986866475,2850,2830,2850,2830,12406
20240415,092600,951627035,2830,2820,2830,2820,7514
20240415,092500,930402505,2820,2805,2820,2805,5518
20240415,092400,914894250,2805,2795,2805,2795,4448
20240415,092300,902440605,2795,2790,2795,2790,2481
20240415,092200,895516455,2785,2785,2790,2780,4541
20240415,092100,882873505,2780,2800,2800,2775,3375
20240415,092000,873486440,2790,2800,2805,2790,8207
20240415,091900,850522830,2810,2810,2815,2795,33844
20240415,091800,755701520,2810,2815,2815,2810,2568
20240415,091700,748482920,2815,2820,2820,2810,1494
20240415,091600,744283615,2805,2820,2820,2805,11267
20240415,091500,712620900,2810,2810,2815,2810,3303
20240415,091400,703339220,2810,2815,2820,2805,4937
20240415,091300,689466645,2810,2820,2830,2810,9529
20240415,091200,662610265,2815,2830,2830,2810,4494
20240415,091100,649948095,2825,2820,2830,2815,1922
20240415,091000,644514450,2830,2815,2830,2815,3037
20240415,090900,635938380,2815,2810,2830,2800,7078
20240415,090800,615989855,2815,2795,2815,2795,3685
20240415,090700,605646345,2795,2795,2830,2795,10333
20240415,090600,576666225,2795,2770,2795,2770,3801
20240415,090500,566068420,2790,2765,2790,2760,4705
20240415,090400,553062165,2765,2750,2765,2750,24656
20240415,090300,485109415,2750,2780,2780,2750,27148
20240415,090200,410100665,2805,2850,2850,2775,23516
20240415,090100,344396950,2850,2765,2870,2760,31519
20240415,090000,256332805,2765,2830,2830,2760,89197