stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191900,4640792440,9070,9070,9070,9070,3821
20240401,191800,4640792440,9070,9070,9070,9070,0
20240401,191700,4640792440,9070,9070,9070,9070,0
20240401,191600,4640792440,9070,9070,9070,9070,0
20240401,191500,4640792440,9070,9070,9070,9070,0
20240401,191400,4640792440,9070,9070,9070,9070,0
20240401,191300,4640792440,9070,9070,9070,9070,0
20240401,191200,4640792440,9070,9070,9070,9070,0
20240401,191100,4640792440,9070,9070,9070,9070,0
20240401,191000,4640792440,9070,9070,9070,9070,0
20240401,190900,4640792440,9070,9070,9070,9070,0
20240401,190800,4640792440,9070,9070,9070,9070,0
20240401,190700,4640792440,9070,9070,9070,9070,0
20240401,190600,4640792440,9070,9070,9070,9070,0
20240401,190500,4640792440,9070,9070,9070,9070,0
20240401,190400,4640792440,9070,9070,9070,9070,0
20240401,190300,4640792440,9070,9070,9070,9070,0
20240401,190200,4640792440,9070,9070,9070,9070,0
20240401,190100,4640792440,9070,9070,9070,9070,0
20240401,190000,4640792440,9070,9070,9070,9070,0
20240401,185900,4640792440,9070,9070,9070,9070,0
20240401,185800,4640792440,9070,9070,9070,9070,0
20240401,185700,4640792440,9070,9070,9070,9070,0
20240401,185600,4640792440,9070,9070,9070,9070,0
20240401,185500,4640792440,9070,9070,9070,9070,0
20240401,185400,4640792440,9070,9070,9070,9070,0
20240401,185300,4640792440,9070,9070,9070,9070,0
20240401,185200,4640792440,9070,9070,9070,9070,0
20240401,185100,4640792440,9070,9070,9070,9070,0
20240401,185000,4640792440,9070,9070,9070,9070,0
20240401,184900,4640792440,9070,9070,9070,9070,3821
20240401,184800,4640792440,9070,9070,9070,9070,0
20240401,184700,4640792440,9070,9070,9070,9070,0
20240401,184600,4640792440,9070,9070,9070,9070,0
20240401,184500,4640792440,9070,9070,9070,9070,0
20240401,184400,4640792440,9070,9070,9070,9070,0
20240401,184300,4640792440,9070,9070,9070,9070,0
20240401,184200,4640792440,9070,9070,9070,9070,0
20240401,184100,4640792440,9070,9070,9070,9070,0
20240401,184000,4640792440,9070,9070,9070,9070,0
20240401,183900,4640792440,9070,9070,9070,9070,0
20240401,183800,4640792440,9070,9070,9070,9070,0
20240401,183700,4640792440,9070,9070,9070,9070,0
20240401,183600,4640792440,9070,9070,9070,9070,0
20240401,183500,4640792440,9070,9070,9070,9070,0
20240401,183400,4640792440,9070,9070,9070,9070,0
20240401,183300,4640792440,9070,9070,9070,9070,0
20240401,183200,4640792440,9070,9070,9070,9070,0
20240401,183100,4640792440,9070,9070,9070,9070,0
20240401,183000,4640792440,9070,9070,9070,9070,0
20240401,182900,4640792440,9070,9070,9070,9070,0
20240401,182800,4640792440,9070,9070,9070,9070,0
20240401,182700,4640792440,9070,9070,9070,9070,0
20240401,182600,4640792440,9070,9070,9070,9070,0
20240401,182500,4640792440,9070,9070,9070,9070,0
20240401,182400,4640792440,9070,9070,9070,9070,0
20240401,182300,4640792440,9070,9070,9070,9070,0
20240401,182200,4640792440,9070,9070,9070,9070,0
20240401,182100,4640792440,9070,9070,9070,9070,0
20240401,182000,4640792440,9070,9070,9070,9070,0
20240401,181900,4640792440,9070,9070,9070,9070,3821
20240401,181800,4640792440,9070,9070,9070,9070,0
20240401,181700,4640792440,9070,9070,9070,9070,0
20240401,181600,4640792440,9070,9070,9070,9070,0
20240401,181500,4640792440,9070,9070,9070,9070,0
20240401,181400,4640792440,9070,9070,9070,9070,0
20240401,181300,4640792440,9070,9070,9070,9070,0
20240401,181200,4640792440,9070,9070,9070,9070,0
20240401,181100,4640792440,9070,9070,9070,9070,0
20240401,181000,4640792440,9070,9070,9070,9070,0
20240401,180900,4640792440,9070,9070,9070,9070,0
20240401,180800,4640792440,9070,9070,9070,9070,0
20240401,180700,4640792440,9070,9070,9070,9070,0
20240401,180600,4640792440,9070,9070,9070,9070,0
20240401,180500,4640792440,9070,9070,9070,9070,0
20240401,180400,4640792440,9070,9070,9070,9070,0
20240401,180300,4640792440,9070,9070,9070,9070,0
20240401,180200,4640792440,9070,9070,9070,9070,0
20240401,180100,4640792440,9070,9070,9070,9070,0
20240401,180000,4640792440,9070,9070,9070,9070,0
20240401,175900,4640792440,9070,9070,9070,9070,0
20240401,175800,4640792440,9070,9070,9070,9070,0
20240401,175700,4640792440,9070,9070,9070,9070,0
20240401,175600,4640792440,9070,9070,9070,9070,0
20240401,175500,4640792440,9070,9070,9070,9070,0
20240401,175400,4640792440,9070,9070,9070,9070,0
20240401,175300,4640792440,9070,9070,9070,9070,0
20240401,175200,4640792440,9070,9070,9070,9070,0
20240401,175100,4640792440,9070,9070,9070,9070,0
20240401,175000,4640792440,9070,9070,9070,9070,0
20240401,174900,4640792440,9070,9070,9070,9070,3821
20240401,174800,4640792440,9070,9070,9070,9070,0
20240401,174700,4640792440,9070,9070,9070,9070,0
20240401,174600,4640792440,9070,9070,9070,9070,0
20240401,174500,4640792440,9070,9070,9070,9070,0
20240401,174400,4640792440,9070,9070,9070,9070,0
20240401,174300,4640792440,9070,9070,9070,9070,0
20240401,174200,4640792440,9070,9070,9070,9070,0
20240401,174100,4640792440,9070,9070,9070,9070,0
20240401,174000,4640792440,9070,9070,9070,9070,0
20240401,173900,4640792440,9070,9070,9070,9070,0
20240401,173800,4640792440,9070,9070,9070,9070,0
20240401,173700,4640792440,9070,9070,9070,9070,0
20240401,173600,4640792440,9070,9070,9070,9070,0
20240401,173500,4640792440,9070,9070,9070,9070,0
20240401,173400,4640792440,9070,9070,9070,9070,0
20240401,173300,4640792440,9070,9070,9070,9070,0
20240401,173200,4640792440,9070,9070,9070,9070,0
20240401,173100,4640792440,9070,9070,9070,9070,0
20240401,173000,4640792440,9070,9070,9070,9070,0
20240401,172900,4640792440,9070,9070,9070,9070,0
20240401,172800,4640792440,9070,9070,9070,9070,0
20240401,172700,4640792440,9070,9070,9070,9070,0
20240401,172600,4640792440,9070,9070,9070,9070,0
20240401,172500,4640792440,9070,9070,9070,9070,0
20240401,172400,4640792440,9070,9070,9070,9070,0
20240401,172300,4640792440,9070,9070,9070,9070,0
20240401,172200,4640792440,9070,9070,9070,9070,0
20240401,172100,4640792440,9070,9070,9070,9070,0
20240401,172000,4640792440,9070,9070,9070,9070,0
20240401,171900,4640792440,9070,9070,9070,9070,3821
20240401,171800,4640792440,9070,9070,9070,9070,0
20240401,171700,4640792440,9070,9070,9070,9070,0
20240401,171600,4640792440,9070,9070,9070,9070,0
20240401,171500,4640792440,9070,9070,9070,9070,0
20240401,171400,4640792440,9070,9070,9070,9070,0
20240401,171300,4640792440,9070,9070,9070,9070,0
20240401,171200,4640792440,9070,9070,9070,9070,0
20240401,171100,4640792440,9070,9070,9070,9070,0
20240401,171000,4640792440,9070,9070,9070,9070,0
20240401,170900,4640792440,9070,9070,9070,9070,0
20240401,170800,4640792440,9070,9070,9070,9070,0
20240401,170700,4640792440,9070,9070,9070,9070,0
20240401,170600,4640792440,9070,9070,9070,9070,0
20240401,170500,4640792440,9070,9070,9070,9070,0
20240401,170400,4640792440,9070,9070,9070,9070,0
20240401,170300,4640792440,9070,9070,9070,9070,0
20240401,170200,4640792440,9070,9070,9070,9070,0
20240401,170100,4640792440,9070,9070,9070,9070,0
20240401,170000,4640792440,9070,9070,9070,9070,0
20240401,165900,4640792440,9070,9070,9070,9070,0
20240401,165800,4640792440,9070,9070,9070,9070,0
20240401,165700,4640792440,9070,9070,9070,9070,0
20240401,165600,4640792440,9070,9070,9070,9070,0
20240401,165500,4640792440,9070,9070,9070,9070,0
20240401,165400,4640792440,9070,9070,9070,9070,0
20240401,165300,4640792440,9070,9070,9070,9070,0
20240401,165200,4640792440,9070,9070,9070,9070,0
20240401,165100,4640792440,9070,9070,9070,9070,0
20240401,165000,4640792440,9070,9070,9070,9070,0
20240401,164900,4640792440,9070,9070,9070,9070,3821
20240401,164800,4640792440,9070,9070,9070,9070,0
20240401,164700,4640792440,9070,9070,9070,9070,0
20240401,164600,4640792440,9070,9070,9070,9070,0
20240401,164500,4640792440,9070,9070,9070,9070,0
20240401,164400,4640792440,9070,9070,9070,9070,0
20240401,164300,4640792440,9070,9070,9070,9070,0
20240401,164200,4640792440,9070,9070,9070,9070,0
20240401,164100,4640792440,9070,9070,9070,9070,0
20240401,164000,4640792440,9070,9070,9070,9070,0
20240401,163900,4640792440,9070,9070,9070,9070,0
20240401,163800,4640792440,9070,9070,9070,9070,0
20240401,163700,4640792440,9070,9070,9070,9070,0
20240401,163600,4640792440,9070,9070,9070,9070,0
20240401,163500,4640792440,9070,9070,9070,9070,0
20240401,163400,4640792440,9070,9070,9070,9070,0
20240401,163300,4640792440,9070,9070,9070,9070,0
20240401,163200,4640792440,9070,9070,9070,9070,0
20240401,163100,4640792440,9070,9070,9070,9070,0
20240401,163000,4640792440,9070,9070,9070,9070,0
20240401,162900,4640792440,9070,9070,9070,9070,0
20240401,162800,4640792440,9070,9070,9070,9070,0
20240401,162700,4640792440,9070,9070,9070,9070,0
20240401,162600,4640792440,9070,9070,9070,9070,0
20240401,162500,4640792440,9070,9070,9070,9070,0
20240401,162400,4640792440,9070,9070,9070,9070,0
20240401,162300,4640792440,9070,9070,9070,9070,0
20240401,162200,4640792440,9070,9070,9070,9070,0
20240401,162100,4640792440,9070,9070,9070,9070,0
20240401,162000,4640792440,9070,9070,9070,9070,0
20240401,161900,4640792440,9070,9070,9070,9070,3821
20240401,161800,4640792440,9070,9070,9070,9070,0
20240401,161700,4640792440,9070,9070,9070,9070,0
20240401,161600,4640792440,9070,9070,9070,9070,0
20240401,161500,4640792440,9070,9070,9070,9070,0
20240401,161400,4640792440,9070,9070,9070,9070,0
20240401,161300,4640792440,9070,9070,9070,9070,0
20240401,161200,4640792440,9070,9070,9070,9070,0
20240401,161100,4640792440,9070,9070,9070,9070,0
20240401,161000,4640792440,9070,9070,9070,9070,0
20240401,160900,4640792440,9070,9070,9070,9070,0
20240401,160800,4640792440,9070,9070,9070,9070,0
20240401,160700,4640792440,9070,9070,9070,9070,0
20240401,160600,4640792440,9070,9070,9070,9070,0
20240401,160500,4640792440,9070,9070,9070,9070,0
20240401,160400,4640792440,9070,9070,9070,9070,0
20240401,160300,4640792440,9070,9070,9070,9070,0
20240401,160200,4640792440,9070,9070,9070,9070,0
20240401,160100,4640792440,9070,9070,9070,9070,0
20240401,160000,4640792440,9070,9070,9070,9070,0
20240401,155900,4640792440,9070,9070,9070,9070,0
20240401,155800,4640792440,9070,9070,9070,9070,0
20240401,155700,4640792440,9070,9070,9070,9070,0
20240401,155600,4640792440,9070,9070,9070,9070,0
20240401,155500,4640792440,9070,9070,9070,9070,0
20240401,155400,4640792440,9070,9070,9070,9070,0
20240401,155300,4640792440,9070,9070,9070,9070,0
20240401,155200,4640792440,9070,9070,9070,9070,0
20240401,155100,4640792440,9070,9070,9070,9070,0
20240401,155000,4640792440,9070,9070,9070,9070,0
20240401,154900,4640792440,9070,9070,9070,9070,3821
20240401,154800,4640792440,9070,9070,9070,9070,0
20240401,154700,4640792440,9070,9070,9070,9070,0
20240401,154600,4640792440,9070,9070,9070,9070,0
20240401,154500,4640792440,9070,9070,9070,9070,0
20240401,154400,4640792440,9070,9070,9070,9070,0
20240401,154300,4640792440,9070,9070,9070,9070,0
20240401,154200,4640792440,9070,9070,9070,9070,0
20240401,154100,4640792440,9070,9070,9070,9070,0
20240401,154000,4640792440,9070,9070,9070,9070,0
20240401,153900,4640792440,9070,9070,9070,9070,0
20240401,153800,4640792440,9070,9070,9070,9070,0
20240401,153700,4640792440,9070,9070,9070,9070,0
20240401,153600,4640792440,9070,9070,9070,9070,0
20240401,153500,4640792440,9070,9070,9070,9070,0
20240401,153400,4640792440,9070,9070,9070,9070,0
20240401,153300,4640792440,9070,9070,9070,9070,0
20240401,153200,4640792440,9070,9070,9070,9070,0
20240401,153100,4640792440,9070,9070,9070,9070,0
20240401,153000,4640792440,9070,9070,9070,9070,3821
20240401,152900,4606135970,9060,9060,9060,9060,0
20240401,152800,4606135970,9060,9060,9060,9060,0
20240401,152700,4606135970,9060,9060,9060,9060,0
20240401,152600,4606135970,9060,9060,9060,9060,0
20240401,152500,4606135970,9060,9060,9060,9060,0
20240401,152400,4606135970,9060,9060,9060,9060,0
20240401,152300,4606135970,9060,9060,9060,9060,0
20240401,152200,4606135970,9060,9060,9060,9060,0
20240401,152100,4606135970,9060,9060,9060,9060,0
20240401,152000,4606135970,9060,9060,9060,9060,0
20240401,151900,4606135970,9060,9070,9070,9060,947
20240401,151800,4597554730,9070,9050,9070,9050,225
20240401,151700,4595517420,9050,9060,9070,9050,1034
20240401,151600,4586152940,9060,9060,9060,9060,1468
20240401,151500,4572852860,9050,9050,9050,9050,435
20240401,151400,4568916110,9060,9050,9060,9050,97
20240401,151300,4568037980,9050,9050,9050,9050,138
20240401,151200,4566789080,9050,9040,9050,9040,756
20240401,151100,4559953810,9050,9050,9050,9050,683
20240401,151000,4553772660,9050,9050,9050,9050,197
20240401,150900,4551989810,9050,9050,9060,9050,3339
20240401,150800,4521768120,9050,9050,9050,9050,531
20240401,150700,4516962570,9050,9050,9050,9050,542
20240401,150600,4512057470,9060,9070,9070,9060,120
20240401,150500,4510970200,9070,9050,9070,9050,1538
20240401,150400,4497036680,9060,9060,9060,9060,179
20240401,150300,4495414940,9060,9060,9070,9060,394
20240401,150200,4491842800,9080,9070,9080,9060,992
20240401,150100,4482850920,9070,9070,9070,9070,956
20240401,150000,4474180000,9070,9070,9070,9070,155
20240401,145900,4472774150,9070,9070,9070,9070,2162
20240401,145800,4453164810,9060,9070,9070,9060,1652
20240401,145700,4438196580,9070,9080,9080,9070,433
20240401,145600,4434269260,9080,9070,9080,9070,502
20240401,145500,4429714960,9070,9070,9070,9070,170
20240401,145400,4428173060,9070,9070,9070,9070,675
20240401,145300,4422050810,9070,9070,9080,9070,700
20240401,145200,4415694870,9080,9080,9080,9080,103
20240401,145100,4414759630,9080,9080,9080,9080,145
20240401,145000,4413443030,9070,9080,9080,9070,48
20240401,144900,4413007590,9070,9070,9070,9070,397
20240401,144800,4409406800,9070,9070,9070,9070,153
20240401,144700,4408019090,9090,9090,9090,9090,86
20240401,144600,4407237350,9070,9060,9070,9060,791
20240401,144500,4400066810,9060,9060,9060,9060,0
20240401,144400,4400066810,9060,9070,9070,9060,583
20240401,144300,4394783830,9060,9070,9070,9060,130
20240401,144200,4393605930,9070,9080,9080,9070,5433
20240401,144100,4344278200,9090,9090,9090,9080,15
20240401,144000,4344141900,9090,9090,9090,9090,189
20240401,143900,4342423890,9090,9090,9090,9090,261
20240401,143800,4340051400,9090,9090,9090,9090,50
20240401,143700,4339596900,9090,9100,9100,9090,31
20240401,143600,4339314850,9100,9090,9100,9090,44
20240401,143500,4338914870,9090,9090,9090,9090,82
20240401,143400,4338169490,9090,9100,9100,9090,208
20240401,143300,4336277690,9100,9120,9120,9090,237
20240401,143200,4334122270,9100,9120,9120,9100,387
20240401,143100,4330600170,9100,9120,9120,9100,12
20240401,143000,4330490750,9120,9120,9120,9120,83
20240401,142900,4329733790,9100,9100,9120,9100,2219
20240401,142800,4309516770,9100,9100,9100,9100,167
20240401,142700,4307997070,9100,9090,9100,9080,195
20240401,142600,4306225220,9090,9090,9090,9090,480
20240401,142500,4301862020,9090,9100,9100,9090,303
20240401,142400,4299104770,9100,9100,9110,9100,72
20240401,142300,4298449560,9100,9110,9110,9100,20
20240401,142200,4298267530,9100,9100,9100,9100,11
20240401,142100,4298167430,9100,9100,9100,9100,352
20240401,142000,4294964230,9110,9090,9110,9090,2946
20240401,141900,4268169880,9080,9080,9080,9080,2
20240401,141800,4268151720,9080,9080,9080,9080,403
20240401,141700,4264492480,9080,9080,9080,9080,1111
20240401,141600,4254404600,9080,9080,9080,9070,199
20240401,141500,4252598180,9080,9080,9080,9080,66
20240401,141400,4251998900,9080,9080,9080,9080,215
20240401,141300,4250046700,9080,9090,9090,9080,100
20240401,141200,4249138600,9090,9080,9090,9080,632
20240401,141100,4243399980,9080,9080,9080,9070,142
20240401,141000,4242111820,9070,9070,9070,9070,130
20240401,140900,4240932720,9070,9070,9070,9070,121
20240401,140800,4239835250,9070,9070,9070,9060,405
20240401,140700,4236164270,9070,9070,9070,9060,790
20240401,140600,4228999070,9070,9060,9070,9060,311
20240401,140500,4226181300,9060,9060,9060,9060,199
20240401,140400,4224378360,9070,9070,9070,9070,112
20240401,140300,4223362520,9050,9060,9060,9050,911
20240401,140200,4215112300,9060,9060,9060,9060,316
20240401,140100,4212249340,9050,9050,9050,9050,742
20240401,140000,4205534240,9050,9060,9060,9050,1784
20240401,135900,4189386750,9060,9060,9060,9050,209
20240401,135800,4187493250,9060,9060,9060,9060,801
20240401,135700,4180236190,9070,9070,9070,9070,5
20240401,135600,4180190840,9070,9070,9070,9070,159
20240401,135500,4178748710,9070,9070,9070,9070,1
20240401,135400,4178739640,9060,9060,9070,9060,56
20240401,135300,4178232150,9070,9050,9070,9050,14
20240401,135200,4178105370,9070,9070,9070,9050,1140
20240401,135100,4167779730,9070,9070,9070,9070,73
20240401,135000,4167117620,9070,9070,9070,9060,69
20240401,134900,4166491810,9060,9060,9070,9050,367
20240401,134800,4163169780,9060,9060,9070,9060,317
20240401,134700,4160297750,9070,9070,9070,9060,502
20240401,134600,4155749320,9070,9070,9070,9060,74
20240401,134500,4155078150,9070,9070,9070,9070,0
20240401,134400,4155078150,9070,9070,9070,9070,55
20240401,134300,4154579300,9070,9070,9070,9070,1
20240401,134200,4154570230,9070,9070,9080,9060,61
20240401,134100,4154017040,9070,9070,9070,9060,369
20240401,134000,4150673590,9060,9070,9070,9060,61
20240401,133900,4150120330,9080,9060,9080,9060,135
20240401,133800,4148894810,9060,9060,9060,9060,99
20240401,133700,4147997870,9060,9080,9080,9060,130
20240401,133600,4146819470,9080,9050,9080,9050,359
20240401,133500,4143570460,9050,9080,9080,9050,1254
20240401,133400,4132212810,9080,9080,9090,9080,119
20240401,133300,4131131310,9070,9080,9090,9070,600
20240401,133200,4125679320,9090,9090,9100,9090,514
20240401,133100,4121005370,9100,9090,9100,9050,279
20240401,133000,4118472820,9100,9090,9100,9060,1271
20240401,132900,4106931090,9090,9070,9090,9060,869
20240401,132800,4099052910,9070,9070,9070,9060,1074
20240401,132700,4089314900,9070,9080,9080,9060,805
20240401,132600,4082020510,9050,9110,9110,9050,1018
20240401,132500,4072791610,9070,9080,9110,9070,610
20240401,132400,4067240250,9080,9090,9090,9080,673
20240401,132300,4061129400,9090,9120,9120,9090,573
20240401,132200,4055914470,9110,9110,9120,9100,1014
20240401,132100,4046677870,9110,9110,9110,9100,1293
20240401,132000,4034899670,9110,9060,9110,9060,5753
20240401,131900,3982602920,9050,9030,9050,9030,102
20240401,131800,3981681830,9040,9050,9050,9040,109
20240401,131700,3980696380,9040,9040,9040,9040,142
20240401,131600,3979412700,9030,9030,9030,9030,63
20240401,131500,3978843810,9030,9040,9040,9030,679
20240401,131400,3972705880,9050,9040,9050,9040,60
20240401,131300,3972163380,9040,9050,9050,9040,105
20240401,131200,3971213630,9050,9050,9050,9050,8
20240401,131100,3971141230,9050,9060,9060,9050,141
20240401,131000,3969865130,9060,9070,9070,9060,452
20240401,130900,3965766540,9070,9070,9070,9070,637
20240401,130800,3959988950,9050,9050,9050,9050,476
20240401,130700,3955681150,9040,9040,9040,9040,95
20240401,130600,3954822350,9040,9050,9050,9040,202
20240401,130500,3952996250,9040,9050,9050,9040,59
20240401,130400,3952462720,9050,9040,9050,9040,7
20240401,130300,3952399390,9050,9040,9050,9040,130
20240401,130200,3951223890,9050,9050,9050,9050,5
20240401,130100,3951178640,9050,9050,9050,9050,664
20240401,130000,3945169440,9050,9050,9050,9050,220
20240401,125900,3943178440,9050,9050,9050,9050,693
20240401,125800,3936906790,9050,9060,9060,9040,4710
20240401,125700,3894306570,9060,9060,9060,9050,37
20240401,125600,3893971360,9050,9060,9070,9050,239
20240401,125500,3891807990,9070,9070,9070,9060,184
20240401,125400,3890140820,9060,9070,9070,9060,350
20240401,125300,3886969800,9070,9070,9070,9060,20
20240401,125200,3886788490,9060,9070,9070,9060,518
20240401,125100,3882094650,9070,9070,9070,9070,37
20240401,125000,3881759060,9070,9070,9070,9070,211
20240401,124900,3879845290,9060,9070,9070,9060,78
20240401,124800,3879138530,9070,9070,9070,9060,119
20240401,124700,3878060350,9070,9070,9070,9060,404
20240401,124600,3874397070,9070,9070,9070,9070,5
20240401,124500,3874351720,9070,9070,9070,9070,138
20240401,124400,3873100060,9070,9070,9070,9060,5
20240401,124300,3873054730,9070,9060,9070,9060,107
20240401,124200,3872084250,9070,9050,9070,9050,394
20240401,124100,3868515730,9070,9080,9080,9050,184
20240401,124000,3866849620,9080,9080,9080,9080,294
20240401,123900,3864180100,9080,9080,9080,9070,1580
20240401,123800,3849849450,9080,9080,9080,9070,318
20240401,123700,3846962060,9080,9070,9080,9070,115
20240401,123600,3845918770,9080,9080,9080,9070,157
20240401,123500,3844494020,9080,9080,9080,9080,32
20240401,123400,3844203460,9080,9080,9080,9080,520
20240401,123300,3839481860,9080,9080,9080,9080,2
20240401,123200,3839463700,9080,9080,9080,9080,1016
20240401,123100,3830238420,9080,9080,9080,9080,51
20240401,123000,3829775340,9070,9070,9080,9070,762
20240401,122900,3822863980,9070,9070,9070,9070,1
20240401,122800,3822854910,9050,9050,9070,9050,1017
20240401,122700,3813650740,9050,9050,9050,9050,1
20240401,122600,3813641690,9080,9070,9080,9050,49
20240401,122500,3813197270,9080,9070,9080,9070,436
20240401,122400,3809242740,9080,9070,9080,9070,226
20240401,122300,3807192710,9070,9060,9070,9050,1025
20240401,122200,3797912870,9070,9060,9070,9060,71
20240401,122100,3797269600,9060,9060,9060,9060,216
20240401,122000,3795312640,9070,9050,9070,9040,852
20240401,121900,3787604110,9050,9050,9050,9050,583
20240401,121800,3782327960,9070,9070,9070,9070,16
20240401,121700,3782182840,9070,9050,9070,9040,211
20240401,121600,3780274840,9050,9050,9070,9050,714
20240401,121500,3773812910,9050,9060,9060,9050,607
20240401,121400,3768319460,9050,9050,9050,9050,2
20240401,121300,3768301360,9060,9070,9070,9060,1651
20240401,121200,3753343270,9070,9070,9070,9070,358
20240401,121100,3750096210,9070,9070,9070,9070,19
20240401,121000,3749923880,9060,9060,9060,9060,715
20240401,120900,3743445980,9060,9070,9090,9060,301
20240401,120800,3740717890,9070,9070,9090,9070,618
20240401,120700,3735107890,9070,9070,9070,9070,12
20240401,120600,3734999050,9080,9070,9080,9070,349
20240401,120500,3731831630,9070,9070,9070,9070,1724
20240401,120400,3716194950,9070,9070,9070,9070,13
20240401,120300,3716077040,9080,9080,9080,9080,80
20240401,120200,3715350640,9080,9070,9080,9070,155
20240401,120100,3713943790,9070,9080,9080,9070,152
20240401,120000,3712563670,9090,9080,9090,9080,24
20240401,115900,3712345710,9080,9080,9080,9080,85
20240401,115800,3711573910,9080,9080,9080,9080,21
20240401,115700,3711383230,9070,9070,9070,9070,23
20240401,115600,3711174620,9090,9070,9100,9070,550
20240401,115500,3706177710,9060,9060,9060,9060,383
20240401,115400,3702707730,9060,9060,9060,9060,1
20240401,115300,3702698670,9070,9060,9070,9040,1614
20240401,115200,3688067250,9060,9060,9060,9060,375
20240401,115100,3684669750,9070,9050,9070,9040,349
20240401,115000,3681513270,9050,9050,9070,9050,102
20240401,114900,3680590150,9050,9050,9050,9040,362
20240401,114800,3677316270,9050,9090,9090,9050,860
20240401,114700,3669528550,9060,9060,9060,9060,474
20240401,114600,3665234110,9060,9080,9090,9060,354
20240401,114500,3662019370,9090,9090,9090,9090,4
20240401,114400,3661983010,9090,9100,9100,9080,13
20240401,114300,3661864930,9050,9090,9100,9050,8822
20240401,114200,3581953650,9090,9090,9090,9090,645
20240401,114100,3576090600,9090,9100,9100,9090,596
20240401,114000,3570667300,9100,9100,9100,9100,402
20240401,113900,3567009100,9100,9090,9100,9090,29
20240401,113800,3566745410,9100,9080,9100,9080,1146
20240401,113700,3556317370,9080,9090,9090,9080,239
20240401,113600,3554146680,9090,9100,9100,9090,411
20240401,113500,3550407670,9100,9100,9100,9090,305
20240401,113400,3547632270,9100,9100,9100,9100,3012
20240401,113300,3520223070,9100,9100,9100,9100,40
20240401,113200,3519859070,9100,9080,9100,9070,530
20240401,113100,3515039010,9080,9090,9090,9080,675
20240401,113000,3508905500,9090,9080,9090,9080,136
20240401,112900,3507670260,9080,9100,9100,9080,422
20240401,112800,3503838420,9100,9090,9100,9090,408
20240401,112700,3500129690,9080,9090,9090,9080,212
20240401,112600,3498203610,9090,9090,9090,9090,1
20240401,112500,3498194520,9090,9080,9090,9070,1079
20240401,112400,3488392060,9080,9080,9080,9070,1641
20240401,112300,3473502530,9080,9080,9080,9080,107
20240401,112200,3472530970,9080,9080,9080,9080,12
20240401,112100,3472422010,9080,9080,9080,9080,133
20240401,112000,3471214370,9080,9080,9090,9080,901
20240401,111900,3463032990,9090,9090,9090,9090,225
20240401,111800,3460987740,9080,9090,9090,9080,202
20240401,111700,3459153560,9090,9080,9090,9080,219
20240401,111600,3457165030,9080,9090,9090,9080,99
20240401,111500,3456265150,9080,9080,9080,9080,160
20240401,111400,3454812350,9080,9080,9080,9080,254
20240401,111300,3452506030,9080,9070,9090,9070,21
20240401,111200,3452315450,9070,9080,9090,9070,433
20240401,111100,3448384430,9090,9070,9090,9070,218
20240401,111000,3446406730,9070,9080,9080,9070,253
20240401,110900,3444110770,9080,9070,9080,9070,430
20240401,110800,3440208530,9070,9090,9090,9060,340
20240401,110700,3437122890,9090,9090,9090,9060,823
20240401,110600,3429650610,9060,9070,9080,9060,1272
20240401,110500,3418118300,9070,9080,9090,9070,1216
20240401,110400,3407088690,9080,9100,9100,9080,1254
20240401,110300,3395699150,9100,9100,9100,9080,1881
20240401,110200,3378619170,9100,9110,9110,9080,36
20240401,110100,3378291260,9080,9120,9120,9080,224
20240401,110000,3376250180,9120,9120,9120,9090,15649
20240401,105900,3233813550,9130,9130,9130,9120,68
20240401,105800,3233192730,9130,9130,9130,9130,1068
20240401,105700,3223441890,9120,9120,9120,9120,0
20240401,105600,3223441890,9120,9130,9130,9120,58
20240401,105500,3222912750,9130,9130,9130,9130,295
20240401,105400,3220219400,9130,9130,9130,9120,180
20240401,105300,3218577420,9120,9120,9120,9120,139
20240401,105200,3217309740,9120,9120,9130,9120,337
20240401,105100,3214235890,9120,9120,9120,9120,125
20240401,105000,3213095890,9130,9110,9130,9110,203
20240401,104900,3211243520,9110,9130,9130,9110,352
20240401,104800,3208035540,9130,9130,9130,9130,0
20240401,104700,3208035540,9130,9110,9130,9100,325
20240401,104600,3205075100,9100,9100,9130,9100,230
20240401,104500,3202979560,9110,9110,9110,9110,489
20240401,104400,3198524770,9130,9120,9130,9120,369
20240401,104300,3195159090,9120,9120,9120,9120,495
20240401,104200,3190644690,9120,9110,9120,9110,416
20240401,104100,3186853380,9120,9140,9140,9120,649
20240401,104000,3180933420,9130,9110,9140,9110,319
20240401,103900,3178024970,9110,9110,9110,9110,510
20240401,103800,3173378870,9110,9110,9110,9100,240
20240401,103700,3171192520,9110,9100,9120,9100,753
20240401,103600,3164336450,9100,9120,9120,9090,8701
20240401,103500,3085100150,9120,9130,9130,9120,804
20240401,103400,3077762590,9130,9130,9130,9130,510
20240401,103300,3073106290,9130,9140,9140,9130,1603
20240401,103200,3058466040,9140,9150,9150,9140,379
20240401,103100,3055001950,9140,9150,9150,9140,142
20240401,103000,3053702870,9150,9140,9150,9140,229
20240401,102900,3051609600,9140,9160,9160,9140,1522
20240401,102800,3037683470,9160,9160,9170,9160,616
20240401,102700,3032040890,9160,9160,9160,9160,1091
20240401,102600,3022047330,9160,9170,9180,9160,2654
20240401,102500,2997707410,9180,9180,9190,9170,724
20240401,102400,2991057790,9190,9190,9200,9180,1899
20240401,102300,2973617210,9180,9180,9200,9170,7602
20240401,102200,2903810100,9170,9190,9190,9170,3549
20240401,102100,2871237540,9190,9190,9190,9190,515
20240401,102000,2866504690,9190,9180,9190,9180,323
20240401,101900,2863538050,9190,9170,9190,9170,4931
20240401,101800,2818222250,9190,9160,9190,9150,1952
20240401,101700,2800311510,9160,9170,9180,9160,1162
20240401,101600,2789666070,9170,9180,9180,9150,315
20240401,101500,2786779610,9180,9180,9180,9170,1873
20240401,101400,2769586520,9180,9170,9180,9160,1828
20240401,101300,2752825760,9170,9160,9170,9150,2410
20240401,101200,2730751900,9160,9140,9160,9140,2344
20240401,101100,2709321590,9140,9150,9150,9140,2281
20240401,101000,2688462930,9140,9140,9140,9110,1953
20240401,100900,2670644320,9140,9140,9140,9130,1292
20240401,100800,2658842550,9140,9140,9150,9130,1311
20240401,100700,2646860010,9130,9140,9140,9120,1071
20240401,100600,2637074090,9140,9110,9140,9110,1370
20240401,100500,2624584840,9120,9120,9130,9110,1042
20240401,100400,2615083040,9120,9120,9150,9120,536
20240401,100300,2610194270,9150,9150,9150,9120,1015
20240401,100200,2600922940,9160,9160,9160,9150,4451
20240401,100100,2560185490,9160,9160,9170,9160,324
20240401,100000,2557217490,9170,9170,9170,9160,1231
20240401,095900,2545937760,9170,9170,9180,9170,1204
20240401,095800,2534892160,9170,9170,9180,9170,935
20240401,095700,2526315360,9170,9180,9190,9170,1708
20240401,095600,2510637690,9180,9190,9190,9180,1734
20240401,095500,2494717240,9190,9190,9200,9180,2730
20240401,095400,2469612530,9190,9190,9190,9180,615
20240401,095300,2463962730,9190,9200,9200,9190,1103
20240401,095200,2453820160,9190,9190,9200,9180,328
20240401,095100,2450805610,9200,9200,9200,9190,1390
20240401,095000,2438018710,9190,9190,9200,9180,858
20240401,094900,2430130080,9190,9190,9200,9190,1055
20240401,094800,2420434090,9190,9220,9220,9180,2400
20240401,094700,2398320130,9220,9230,9230,9220,5900
20240401,094600,2343900620,9230,9160,9230,9160,30898
20240401,094500,2059748020,9160,9160,9170,9150,3294
20240401,094400,2029584160,9160,9150,9160,9150,1235
20240401,094300,2018280080,9140,9140,9150,9140,3455
20240401,094200,1986671570,9140,9110,9140,9110,1934
20240401,094100,1969001890,9110,9110,9130,9110,3259
20240401,094000,1939275190,9110,9120,9130,9110,1037
20240401,093900,1929814280,9100,9090,9120,9080,4167
20240401,093800,1891942540,9090,9110,9120,9080,2369
20240401,093700,1870400780,9120,9100,9130,9100,1812
20240401,093600,1853891250,9100,9110,9140,9100,1619
20240401,093500,1839135690,9110,9140,9140,9110,2188
20240401,093400,1819161350,9140,9140,9150,9110,1135
20240401,093300,1808802410,9150,9160,9160,9120,1788
20240401,093200,1792479280,9160,9160,9170,9130,2627
20240401,093100,1768443750,9170,9150,9170,9130,7124
20240401,093000,1703214540,9150,9120,9150,9110,7137
20240401,092900,1638119910,9120,9130,9140,9120,1908
20240401,092800,1620694540,9140,9120,9140,9120,1502
20240401,092700,1606972990,9120,9160,9160,9110,3744
20240401,092600,1572842310,9120,9140,9160,9110,6708
20240401,092500,1511609570,9160,9170,9170,9140,2298
20240401,092400,1490585910,9170,9150,9170,9130,8667
20240401,092300,1411243290,9140,9150,9150,9140,2634
20240401,092200,1387161600,9150,9170,9170,9130,7306
20240401,092100,1320270900,9180,9180,9200,9150,10078
20240401,092000,1227816770,9160,9110,9180,9110,19958
20240401,091900,1045253360,9110,9120,9130,9110,4329
20240401,091800,1005777430,9120,9080,9140,9080,16493
20240401,091700,855576530,9080,9080,9080,9070,4279
20240401,091600,816727020,9070,9070,9080,9050,4140
20240401,091500,779182680,9070,9040,9070,9030,6425
20240401,091400,721000360,9030,9040,9040,9030,2127
20240401,091300,701785570,9040,9050,9050,9020,806
20240401,091200,694500250,9050,9050,9050,9020,1157
20240401,091100,684037590,9050,9070,9070,9040,1227
20240401,091000,672930560,9070,9040,9070,9010,4365
20240401,090900,633411760,9010,9060,9060,9000,4373
20240401,090800,593944710,9070,9020,9070,9020,5994
20240401,090700,539760660,9050,9040,9060,9010,3241
20240401,090600,510480640,9040,9070,9070,9040,9171
20240401,090500,427446090,9060,9000,9100,9000,17668
20240401,090400,267545700,9000,9010,9020,9000,4668
20240401,090300,225478670,9010,8960,9020,8960,6765
20240401,090200,164649460,8960,8950,8960,8940,3937
20240401,090100,129382030,8950,8920,8960,8910,9414
20240401,090000,45310340,8920,8900,8930,8900,4862