stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183100,542424230,5180,5180,5180,5180,2891
20240401,183000,542424230,5180,5180,5180,5180,0
20240401,182900,542424230,5180,5180,5180,5180,0
20240401,182800,542424230,5180,5180,5180,5180,0
20240401,182700,542424230,5180,5180,5180,5180,0
20240401,182600,542424230,5180,5180,5180,5180,0
20240401,182500,542424230,5180,5180,5180,5180,0
20240401,182400,542424230,5180,5180,5180,5180,0
20240401,182300,542424230,5180,5180,5180,5180,0
20240401,182200,542424230,5180,5180,5180,5180,0
20240401,182100,542424230,5180,5180,5180,5180,0
20240401,182000,542424230,5180,5180,5180,5180,0
20240401,181900,542424230,5180,5180,5180,5180,0
20240401,181800,542424230,5180,5180,5180,5180,0
20240401,181700,542424230,5180,5180,5180,5180,0
20240401,181600,542424230,5180,5180,5180,5180,0
20240401,181500,542424230,5180,5180,5180,5180,0
20240401,181400,542424230,5180,5180,5180,5180,0
20240401,181300,542424230,5180,5180,5180,5180,0
20240401,181200,542424230,5180,5180,5180,5180,0
20240401,181100,542424230,5180,5180,5180,5180,0
20240401,181000,542424230,5180,5180,5180,5180,0
20240401,180900,542424230,5180,5180,5180,5180,0
20240401,180800,542424230,5180,5180,5180,5180,0
20240401,180700,542424230,5180,5180,5180,5180,0
20240401,180600,542424230,5180,5180,5180,5180,0
20240401,180500,542424230,5180,5180,5180,5180,0
20240401,180400,542424230,5180,5180,5180,5180,0
20240401,180300,542424230,5180,5180,5180,5180,0
20240401,180200,542424230,5180,5180,5180,5180,0
20240401,180100,542424230,5180,5180,5180,5180,2891
20240401,180000,542424230,5180,5180,5180,5180,0
20240401,175900,542424230,5180,5180,5180,5180,0
20240401,175800,542424230,5180,5180,5180,5180,0
20240401,175700,542424230,5180,5180,5180,5180,0
20240401,175600,542424230,5180,5180,5180,5180,0
20240401,175500,542424230,5180,5180,5180,5180,0
20240401,175400,542424230,5180,5180,5180,5180,0
20240401,175300,542424230,5180,5180,5180,5180,0
20240401,175200,542424230,5180,5180,5180,5180,0
20240401,175100,542424230,5180,5180,5180,5180,0
20240401,175000,542424230,5180,5180,5180,5180,0
20240401,174900,542424230,5180,5180,5180,5180,0
20240401,174800,542424230,5180,5180,5180,5180,0
20240401,174700,542424230,5180,5180,5180,5180,0
20240401,174600,542424230,5180,5180,5180,5180,0
20240401,174500,542424230,5180,5180,5180,5180,0
20240401,174400,542424230,5180,5180,5180,5180,0
20240401,174300,542424230,5180,5180,5180,5180,0
20240401,174200,542424230,5180,5180,5180,5180,0
20240401,174100,542424230,5180,5180,5180,5180,0
20240401,174000,542424230,5180,5180,5180,5180,0
20240401,173900,542424230,5180,5180,5180,5180,0
20240401,173800,542424230,5180,5180,5180,5180,0
20240401,173700,542424230,5180,5180,5180,5180,0
20240401,173600,542424230,5180,5180,5180,5180,0
20240401,173500,542424230,5180,5180,5180,5180,0
20240401,173400,542424230,5180,5180,5180,5180,0
20240401,173300,542424230,5180,5180,5180,5180,0
20240401,173200,542424230,5180,5180,5180,5180,0
20240401,173100,542424230,5180,5180,5180,5180,2891
20240401,173000,542424230,5180,5180,5180,5180,0
20240401,172900,542424230,5180,5180,5180,5180,0
20240401,172800,542424230,5180,5180,5180,5180,0
20240401,172700,542424230,5180,5180,5180,5180,0
20240401,172600,542424230,5180,5180,5180,5180,0
20240401,172500,542424230,5180,5180,5180,5180,0
20240401,172400,542424230,5180,5180,5180,5180,0
20240401,172300,542424230,5180,5180,5180,5180,0
20240401,172200,542424230,5180,5180,5180,5180,0
20240401,172100,542424230,5180,5180,5180,5180,0
20240401,172000,542424230,5180,5180,5180,5180,0
20240401,171900,542424230,5180,5180,5180,5180,0
20240401,171800,542424230,5180,5180,5180,5180,0
20240401,171700,542424230,5180,5180,5180,5180,0
20240401,171600,542424230,5180,5180,5180,5180,0
20240401,171500,542424230,5180,5180,5180,5180,0
20240401,171400,542424230,5180,5180,5180,5180,0
20240401,171300,542424230,5180,5180,5180,5180,0
20240401,171200,542424230,5180,5180,5180,5180,0
20240401,171100,542424230,5180,5180,5180,5180,0
20240401,171000,542424230,5180,5180,5180,5180,0
20240401,170900,542424230,5180,5180,5180,5180,0
20240401,170800,542424230,5180,5180,5180,5180,0
20240401,170700,542424230,5180,5180,5180,5180,0
20240401,170600,542424230,5180,5180,5180,5180,0
20240401,170500,542424230,5180,5180,5180,5180,0
20240401,170400,542424230,5180,5180,5180,5180,0
20240401,170300,542424230,5180,5180,5180,5180,0
20240401,170200,542424230,5180,5180,5180,5180,0
20240401,170100,542424230,5180,5180,5180,5180,2891
20240401,170000,542424230,5180,5180,5180,5180,0
20240401,165900,542424230,5180,5180,5180,5180,0
20240401,165800,542424230,5180,5180,5180,5180,0
20240401,165700,542424230,5180,5180,5180,5180,0
20240401,165600,542424230,5180,5180,5180,5180,0
20240401,165500,542424230,5180,5180,5180,5180,0
20240401,165400,542424230,5180,5180,5180,5180,0
20240401,165300,542424230,5180,5180,5180,5180,0
20240401,165200,542424230,5180,5180,5180,5180,0
20240401,165100,542424230,5180,5180,5180,5180,0
20240401,165000,542424230,5180,5180,5180,5180,0
20240401,164900,542424230,5180,5180,5180,5180,0
20240401,164800,542424230,5180,5180,5180,5180,0
20240401,164700,542424230,5180,5180,5180,5180,0
20240401,164600,542424230,5180,5180,5180,5180,0
20240401,164500,542424230,5180,5180,5180,5180,0
20240401,164400,542424230,5180,5180,5180,5180,0
20240401,164300,542424230,5180,5180,5180,5180,0
20240401,164200,542424230,5180,5180,5180,5180,0
20240401,164100,542424230,5180,5180,5180,5180,0
20240401,164000,542424230,5180,5180,5180,5180,0
20240401,163900,542424230,5180,5180,5180,5180,0
20240401,163800,542424230,5180,5180,5180,5180,0
20240401,163700,542424230,5180,5180,5180,5180,0
20240401,163600,542424230,5180,5180,5180,5180,0
20240401,163500,542424230,5180,5180,5180,5180,0
20240401,163400,542424230,5180,5180,5180,5180,0
20240401,163300,542424230,5180,5180,5180,5180,0
20240401,163200,542424230,5180,5180,5180,5180,0
20240401,163100,542424230,5180,5180,5180,5180,2891
20240401,163000,542424230,5180,5180,5180,5180,0
20240401,162900,542424230,5180,5180,5180,5180,0
20240401,162800,542424230,5180,5180,5180,5180,0
20240401,162700,542424230,5180,5180,5180,5180,0
20240401,162600,542424230,5180,5180,5180,5180,0
20240401,162500,542424230,5180,5180,5180,5180,0
20240401,162400,542424230,5180,5180,5180,5180,0
20240401,162300,542424230,5180,5180,5180,5180,0
20240401,162200,542424230,5180,5180,5180,5180,0
20240401,162100,542424230,5180,5180,5180,5180,0
20240401,162000,542424230,5180,5180,5180,5180,0
20240401,161900,542424230,5180,5180,5180,5180,0
20240401,161800,542424230,5180,5180,5180,5180,0
20240401,161700,542424230,5180,5180,5180,5180,0
20240401,161600,542424230,5180,5180,5180,5180,0
20240401,161500,542424230,5180,5180,5180,5180,0
20240401,161400,542424230,5180,5180,5180,5180,0
20240401,161300,542424230,5180,5180,5180,5180,0
20240401,161200,542424230,5180,5180,5180,5180,0
20240401,161100,542424230,5180,5180,5180,5180,0
20240401,161000,542424230,5180,5180,5180,5180,0
20240401,160900,542424230,5180,5180,5180,5180,0
20240401,160800,542424230,5180,5180,5180,5180,0
20240401,160700,542424230,5180,5180,5180,5180,0
20240401,160600,542424230,5180,5180,5180,5180,0
20240401,160500,542424230,5180,5180,5180,5180,0
20240401,160400,542424230,5180,5180,5180,5180,0
20240401,160300,542424230,5180,5180,5180,5180,0
20240401,160200,542424230,5180,5180,5180,5180,0
20240401,160100,542424230,5180,5180,5180,5180,2891
20240401,160000,542424230,5180,5180,5180,5180,0
20240401,155900,542424230,5180,5180,5180,5180,0
20240401,155800,542424230,5180,5180,5180,5180,0
20240401,155700,542424230,5180,5180,5180,5180,0
20240401,155600,542424230,5180,5180,5180,5180,0
20240401,155500,542424230,5180,5180,5180,5180,0
20240401,155400,542424230,5180,5180,5180,5180,0
20240401,155300,542424230,5180,5180,5180,5180,0
20240401,155200,542424230,5180,5180,5180,5180,0
20240401,155100,542424230,5180,5180,5180,5180,0
20240401,155000,542424230,5180,5180,5180,5180,0
20240401,154900,542424230,5180,5180,5180,5180,0
20240401,154800,542424230,5180,5180,5180,5180,0
20240401,154700,542424230,5180,5180,5180,5180,0
20240401,154600,542424230,5180,5180,5180,5180,0
20240401,154500,542424230,5180,5180,5180,5180,0
20240401,154400,542424230,5180,5180,5180,5180,0
20240401,154300,542424230,5180,5180,5180,5180,0
20240401,154200,542424230,5180,5180,5180,5180,0
20240401,154100,542424230,5180,5180,5180,5180,0
20240401,154000,542424230,5180,5180,5180,5180,0
20240401,153900,542424230,5180,5180,5180,5180,0
20240401,153800,542424230,5180,5180,5180,5180,0
20240401,153700,542424230,5180,5180,5180,5180,0
20240401,153600,542424230,5180,5180,5180,5180,0
20240401,153500,542424230,5180,5180,5180,5180,0
20240401,153400,542424230,5180,5180,5180,5180,0
20240401,153300,542424230,5180,5180,5180,5180,0
20240401,153200,542424230,5180,5180,5180,5180,0
20240401,153100,542424230,5180,5180,5180,5180,2891
20240401,153000,542424230,5180,5180,5180,5180,2891
20240401,152900,527448850,5170,5170,5170,5170,0
20240401,152800,527448850,5170,5170,5170,5170,0
20240401,152700,527448850,5170,5170,5170,5170,0
20240401,152600,527448850,5170,5170,5170,5170,0
20240401,152500,527448850,5170,5170,5170,5170,0
20240401,152400,527448850,5170,5170,5170,5170,0
20240401,152300,527448850,5170,5170,5170,5170,0
20240401,152200,527448850,5170,5170,5170,5170,0
20240401,152100,527448850,5170,5170,5170,5170,0
20240401,152000,527448850,5170,5170,5170,5170,0
20240401,151900,527448850,5170,5170,5170,5170,2035
20240401,151800,516927900,5170,5160,5170,5160,172
20240401,151700,516039520,5170,5170,5170,5170,10
20240401,151600,515987820,5160,5160,5160,5160,4
20240401,151500,515967180,5160,5170,5170,5160,150
20240401,151400,515193160,5170,5170,5170,5170,0
20240401,151300,515193160,5170,5160,5170,5160,27
20240401,151200,515053830,5170,5170,5170,5170,1
20240401,151100,515048660,5160,5170,5170,5160,106
20240401,151000,514501500,5170,5170,5170,5160,566
20240401,150900,511575860,5170,5170,5170,5170,1
20240401,150800,511570690,5170,5170,5170,5170,20
20240401,150700,511467290,5170,5160,5170,5160,89
20240401,150600,511008040,5170,5170,5170,5170,1
20240401,150500,511002870,5170,5170,5170,5170,0
20240401,150400,511002870,5170,5160,5170,5160,87
20240401,150300,510553940,5170,5170,5170,5170,2
20240401,150200,510543600,5170,5170,5170,5170,1
20240401,150100,510538430,5160,5160,5160,5160,88
20240401,150000,510084350,5160,5170,5170,5160,7
20240401,145900,510048170,5160,5170,5170,5160,35
20240401,145800,509867560,5160,5160,5160,5160,87
20240401,145700,509418640,5170,5170,5170,5170,170
20240401,145600,508539740,5170,5170,5170,5170,1
20240401,145500,508534570,5170,5170,5170,5170,4
20240401,145400,508513890,5170,5160,5170,5160,87
20240401,145300,508064960,5170,5170,5170,5170,1
20240401,145200,508059790,5170,5170,5170,5170,201
20240401,145100,507020620,5160,5160,5160,5160,86
20240401,145000,506576860,5170,5170,5170,5170,2
20240401,144900,506566520,5170,5170,5170,5170,1
20240401,144800,506561350,5160,5160,5160,5160,300
20240401,144700,505013350,5160,5170,5170,5160,279
20240401,144600,503571780,5180,5170,5180,5170,1112
20240401,144500,497822720,5170,5170,5170,5170,1
20240401,144400,497817550,5160,5160,5160,5160,186
20240401,144300,496857790,5160,5160,5170,5160,218
20240401,144200,495732890,5170,5170,5170,5170,2
20240401,144100,495722550,5170,5170,5170,5170,100
20240401,144000,495205550,5170,5160,5170,5160,87
20240401,143900,494756620,5160,5160,5170,5160,179
20240401,143800,493832910,5170,5170,5170,5170,0
20240401,143700,493832910,5170,5160,5170,5160,88
20240401,143600,493378810,5170,5170,5170,5170,1
20240401,143500,493373640,5170,5170,5170,5170,2
20240401,143400,493363300,5160,5160,5160,5160,87
20240401,143300,492914380,5170,5170,5170,5170,1
20240401,143200,492909210,5170,5170,5170,5170,2
20240401,143100,492898870,5160,5160,5160,5160,0
20240401,143000,492898870,5160,5170,5170,5160,1610
20240401,142900,484576010,5170,5170,5170,5170,2
20240401,142800,484565670,5170,5170,5170,5170,333
20240401,142700,482844060,5160,5170,5170,5160,88
20240401,142600,482389960,5170,5170,5170,5170,1
20240401,142500,482384790,5170,5170,5170,5170,2
20240401,142400,482374450,5160,5160,5160,5160,86
20240401,142300,481930690,5170,5170,5170,5170,1
20240401,142200,481925520,5170,5170,5170,5170,3
20240401,142100,481910010,5170,5170,5170,5170,0
20240401,142000,481910010,5170,5170,5170,5160,92
20240401,141900,481435230,5170,5160,5170,5160,502
20240401,141800,478844890,5170,5170,5170,5170,52
20240401,141700,478576050,5170,5160,5170,5160,89
20240401,141600,478116780,5170,5170,5170,5170,10
20240401,141500,478065080,5170,5170,5170,5170,2
20240401,141400,478054740,5160,5160,5160,5160,0
20240401,141300,478054740,5160,5170,5170,5160,87
20240401,141200,477605810,5180,5180,5180,5180,1
20240401,141100,477600630,5160,5170,5170,5160,72
20240401,141000,477229100,5170,5170,5170,5170,194
20240401,140900,476226120,5180,5180,5180,5180,5
20240401,140800,476200220,5180,5180,5180,5180,679
20240401,140700,472683000,5160,5160,5180,5160,179
20240401,140600,471758440,5170,5170,5170,5170,12
20240401,140500,471696400,5170,5170,5170,5170,1
20240401,140400,471691230,5170,5160,5170,5160,103
20240401,140300,471159720,5170,5160,5170,5160,88
20240401,140200,470705620,5170,5170,5170,5170,2
20240401,140100,470695280,5160,5170,5170,5160,116
20240401,140000,470096700,5170,5170,5170,5160,597
20240401,135900,467010270,5170,5170,5170,5170,2001
20240401,135800,456665100,5170,5170,5170,5170,2
20240401,135700,456654760,5160,5160,5160,5160,86
20240401,135600,456211000,5180,5180,5180,5180,2
20240401,135500,456200640,5180,5160,5180,5160,81
20240401,135400,455782660,5160,5170,5170,5160,142
20240401,135300,455049930,5180,5180,5180,5180,0
20240401,135200,455049930,5180,5180,5180,5180,2
20240401,135100,455039570,5180,5180,5180,5180,1
20240401,135000,455034390,5160,5170,5170,5160,86
20240401,134900,454590560,5180,5180,5180,5180,1
20240401,134800,454585380,5180,5180,5180,5180,172
20240401,134700,453694420,5180,5180,5180,5180,0
20240401,134600,453694420,5180,5170,5180,5160,1089
20240401,134500,448065140,5170,5170,5170,5170,11
20240401,134400,448008270,5170,5170,5170,5170,2
20240401,134300,447997930,5170,5160,5170,5160,191
20240401,134200,447011330,5170,5170,5170,5170,3
20240401,134100,446995820,5170,5180,5180,5160,23
20240401,134000,446876900,5170,5170,5170,5160,387
20240401,133900,444878930,5180,5180,5180,5180,2
20240401,133800,444868570,5180,5170,5180,5160,5947
20240401,133700,414123060,5170,5170,5170,5170,2279
20240401,133600,402340630,5170,5160,5170,5160,2488
20240401,133500,389482550,5170,5170,5170,5170,2
20240401,133400,389472210,5160,5150,5160,5150,1075
20240401,133300,383925410,5150,5150,5150,5150,95
20240401,133200,383436160,5160,5160,5160,5160,1502
20240401,133100,375685840,5160,5160,5160,5160,2
20240401,133000,375675520,5160,5160,5160,5160,1651
20240401,132900,367156360,5160,5150,5160,5150,88
20240401,132800,366703140,5160,5160,5160,5160,1
20240401,132700,366697980,5170,5170,5170,5170,2
20240401,132600,366687640,5150,5150,5150,5150,86
20240401,132500,366244740,5170,5150,5170,5150,6
20240401,132400,366213800,5150,5160,5160,5150,159
20240401,132300,365393890,5160,5160,5160,5160,4
20240401,132200,365373250,5170,5160,5170,5160,232
20240401,132100,364176110,5170,5170,5170,5170,2
20240401,132000,364165770,5160,5160,5160,5160,91
20240401,131900,363696210,5150,5150,5150,5150,88
20240401,131800,363243010,5170,5150,5170,5150,9
20240401,131700,363196620,5160,5170,5170,5160,102
20240401,131600,362670280,5150,5150,5150,5150,84
20240401,131500,362237680,5160,5160,5160,5160,9
20240401,131400,362191240,5160,5160,5160,5160,3
20240401,131300,362175760,5160,5160,5160,5160,1
20240401,131200,362170600,5170,5160,5170,5150,93
20240401,131100,361690840,5160,5170,5170,5160,14
20240401,131000,361618480,5170,5160,5170,5160,2
20240401,130900,361608150,5150,5160,5160,5150,397
20240401,130800,359560600,5160,5160,5160,5160,2
20240401,130700,359550280,5170,5170,5170,5170,30
20240401,130600,359395180,5150,5170,5170,5150,21
20240401,130500,359287010,5170,5150,5170,5150,215
20240401,130400,358179720,5170,5160,5170,5160,203
20240401,130300,357132210,5160,5160,5160,5160,2
20240401,130200,357121890,5150,5160,5160,5150,104
20240401,130100,356586110,5170,5170,5170,5170,52
20240401,130000,356317270,5170,5170,5170,5170,3
20240401,125900,356301760,5160,5160,5160,5160,158
20240401,125800,355486480,5160,5160,5160,5160,219
20240401,125700,354356440,5160,5170,5170,5160,65
20240401,125600,354021030,5170,5170,5170,5170,0
20240401,125500,354021030,5170,5150,5170,5150,88
20240401,125400,353567810,5150,5160,5160,5150,8
20240401,125300,353526590,5160,5170,5170,5160,524
20240401,125200,350822730,5160,5160,5160,5160,68
20240401,125100,350471850,5160,5170,5170,5160,39
20240401,125000,350270440,5170,5170,5170,5170,2
20240401,124900,350260100,5150,5160,5160,5150,87
20240401,124800,349812020,5170,5170,5170,5170,3
20240401,124700,349796510,5170,5170,5170,5170,2
20240401,124600,349786170,5160,5160,5160,5160,584
20240401,124500,346772730,5150,5150,5150,5150,86
20240401,124400,346329830,5160,5160,5160,5160,17
20240401,124300,346242110,5150,5170,5170,5150,402
20240401,124200,344167780,5160,5170,5170,5160,271
20240401,124100,342769370,5170,5170,5170,5170,1
20240401,124000,342764200,5170,5170,5170,5170,2
20240401,123900,342753860,5150,5150,5150,5150,60
20240401,123800,342444860,5160,5170,5170,5160,27
20240401,123700,342305530,5170,5170,5170,5170,2
20240401,123600,342295190,5160,5170,5170,5160,6
20240401,123500,342264200,5160,5160,5160,5160,180
20240401,123400,341335400,5160,5160,5160,5160,5
20240401,123300,341309600,5160,5170,5170,5160,408
20240401,123200,339204290,5170,5170,5170,5170,0
20240401,123100,339204290,5170,5160,5170,5160,88
20240401,123000,338750190,5160,5170,5170,5160,32
20240401,122900,338585050,5170,5170,5170,5170,2
20240401,122800,338574710,5160,5160,5160,5160,86
20240401,122700,338130950,5170,5160,5170,5160,4
20240401,122600,338110290,5170,5170,5170,5170,103
20240401,122500,337577780,5160,5160,5160,5160,503
20240401,122400,334982300,5170,5170,5170,5160,42
20240401,122300,334765200,5170,5160,5170,5160,24
20240401,122200,334641340,5150,5150,5150,5150,0
20240401,122100,334641340,5150,5160,5160,5150,88
20240401,122000,334188120,5160,5160,5160,5160,3
20240401,121900,334172640,5160,5160,5160,5160,11
20240401,121800,334115880,5160,5160,5160,5160,446
20240401,121700,331814520,5170,5160,5170,5160,3
20240401,121600,331799020,5160,5160,5160,5160,60
20240401,121500,331489420,5160,5160,5160,5160,395
20240401,121400,329451220,5160,5160,5160,5160,103
20240401,121300,328919740,5160,5160,5160,5160,101
20240401,121200,328398580,5160,5170,5170,5160,3
20240401,121100,328383080,5160,5160,5160,5160,100
20240401,121000,327867080,5170,5170,5170,5170,2
20240401,120900,327856740,5170,5160,5170,5160,1003
20240401,120800,322671260,5150,5160,5160,5150,87
20240401,120700,322223200,5170,5160,5170,5160,102
20240401,120600,321696860,5160,5170,5170,5160,15
20240401,120500,321619320,5170,5170,5170,5170,0
20240401,120400,321619320,5170,5150,5170,5150,94
20240401,120300,321135180,5170,5170,5170,5170,2
20240401,120200,321124840,5150,5160,5160,5150,224
20240401,120100,319971220,5170,5170,5170,5170,0
20240401,120000,319971220,5170,5170,5170,5170,2
20240401,115900,319960880,5170,5170,5170,5170,3
20240401,115800,319945370,5150,5150,5150,5150,86
20240401,115700,319502470,5170,5170,5170,5170,2
20240401,115600,319492130,5170,5170,5170,5170,1
20240401,115500,319486960,5150,5160,5160,5150,86
20240401,115400,319044040,5170,5170,5170,5170,0
20240401,115300,319044040,5170,5170,5170,5170,2
20240401,115200,319033700,5150,5170,5170,5150,2835
20240401,115100,304428030,5160,5160,5160,5160,86
20240401,115000,303984270,5170,5170,5170,5170,7
20240401,114900,303948080,5170,5170,5170,5170,121
20240401,114800,303322510,5160,5160,5160,5160,87
20240401,114700,302873590,5170,5170,5170,5170,3
20240401,114600,302858080,5170,5170,5170,5170,2
20240401,114500,302847740,5150,5160,5160,5150,44
20240401,114400,302621120,5160,5170,5170,5160,46
20240401,114300,302383720,5170,5170,5170,5170,3
20240401,114200,302368210,5170,5170,5170,5170,3
20240401,114100,302352700,5160,5160,5170,5160,636
20240401,114000,299068440,5170,5170,5170,5170,2
20240401,113900,299058100,5160,5170,5170,5160,102
20240401,113800,298531750,5160,5170,5170,5160,651
20240401,113700,295172560,5160,5160,5160,5160,86
20240401,113600,294728800,5160,5170,5170,5160,512
20240401,113500,292086860,5170,5170,5170,5170,13
20240401,113400,292019650,5160,5160,5160,5160,86
20240401,113300,291575890,5170,5170,5170,5170,4
20240401,113200,291555210,5170,5170,5170,5170,6
20240401,113100,291524190,5170,5170,5170,5170,5
20240401,113000,291498340,5170,5170,5170,5160,387
20240401,112900,289498460,5170,5170,5170,5170,102
20240401,112800,288971120,5170,5160,5170,5160,88
20240401,112700,288517020,5170,5160,5170,5160,2
20240401,112600,288506690,5170,5170,5170,5170,2
20240401,112500,288496350,5170,5150,5170,5150,4374
20240401,112400,265896430,5150,5150,5150,5150,86
20240401,112300,265453530,5160,5160,5160,5160,2
20240401,112200,265443210,5160,5160,5160,5160,3
20240401,112100,265427730,5150,5160,5160,5150,289
20240401,112000,263939350,5160,5160,5160,5160,908
20240401,111900,259254070,5160,5160,5160,5160,2
20240401,111800,259243750,5160,5160,5160,5160,102
20240401,111700,258717430,5150,5150,5150,5150,86
20240401,111600,258274530,5160,5160,5160,5160,102
20240401,111500,257748210,5160,5160,5160,5160,502
20240401,111400,255157890,5160,5170,5170,5150,1373
20240401,111300,248074050,5170,5170,5170,5170,213
20240401,111200,246972840,5170,5170,5170,5170,8
20240401,111100,246931480,5160,5160,5160,5160,27
20240401,111000,246792160,5160,5150,5160,5150,101
20240401,110900,246271860,5160,5160,5160,5160,2
20240401,110800,246261540,5160,5160,5160,5160,117
20240401,110700,245657820,5160,5160,5160,5160,86
20240401,110600,245214060,5170,5170,5170,5170,1
20240401,110500,245208890,5170,5170,5170,5170,739
20240401,110400,241388260,5170,5160,5170,5150,88
20240401,110300,240935010,5160,5160,5160,5160,1100
20240401,110200,235259010,5160,5150,5160,5150,2762
20240401,110100,221034680,5160,5150,5160,5150,1047
20240401,110000,215634610,5150,5150,5150,5150,87
20240401,105900,215186560,5160,5160,5160,5160,2
20240401,105800,215176240,5150,5160,5160,5150,1417
20240401,105700,207878680,5160,5160,5160,5150,115
20240401,105600,207286140,5160,5140,5160,5140,416
20240401,105500,205144820,5160,5160,5160,5160,23
20240401,105400,205026140,5150,5150,5160,5150,131
20240401,105300,204351470,5160,5160,5160,5160,204
20240401,105200,203298830,5160,5160,5160,5160,2
20240401,105100,203288510,5160,5160,5160,5160,2
20240401,105000,203278190,5150,5150,5150,5150,115
20240401,104900,202685940,5160,5160,5160,5160,2
20240401,104800,202675620,5160,5150,5160,5150,1934
20240401,104700,192715490,5150,5160,5160,5150,113
20240401,104600,192133530,5160,5160,5160,5160,0
20240401,104500,192133530,5160,5150,5160,5150,102
20240401,104400,191608210,5160,5160,5160,5160,3
20240401,104300,191592730,5150,5150,5150,5150,86
20240401,104200,191149830,5160,5160,5160,5160,3
20240401,104100,191134350,5160,5150,5160,5150,88
20240401,104000,190681130,5170,5160,5170,5160,71
20240401,103900,190314390,5170,5170,5170,5170,2
20240401,103800,190304050,5170,5170,5170,5170,24
20240401,103700,190179970,5170,5170,5170,5170,2
20240401,103600,190169630,5150,5150,5150,5150,120
20240401,103500,189551630,5170,5170,5170,5170,2
20240401,103400,189541290,5170,5150,5170,5150,586
20240401,103300,186514050,5150,5160,5160,5150,971
20240401,103200,181504390,5170,5160,5170,5160,112
20240401,103100,180926440,5170,5170,5170,5170,2
20240401,103000,180916100,5170,5170,5170,5160,393
20240401,102900,178886190,5160,5170,5170,5160,737
20240401,102800,175083240,5160,5170,5170,5160,535
20240401,102700,172322530,5170,5170,5170,5170,3
20240401,102600,172307020,5160,5160,5160,5160,87
20240401,102500,171858100,5170,5170,5170,5170,2
20240401,102400,171847760,5170,5170,5170,5170,2
20240401,102300,171837420,5170,5170,5170,5170,11
20240401,102200,171780550,5170,5160,5170,5160,88
20240401,102100,171326440,5170,5170,5170,5170,20
20240401,102000,171223040,5170,5170,5170,5160,247
20240401,101900,169948470,5160,5160,5160,5160,0
20240401,101800,169948470,5160,5170,5170,5160,93
20240401,101700,169468510,5170,5160,5180,5160,2005
20240401,101600,159122630,5160,5170,5180,5160,137
20240401,101500,158414830,5180,5180,5180,5170,97
20240401,101400,157913220,5180,5170,5180,5170,1239
20240401,101300,151497570,5170,5170,5170,5170,1
20240401,101200,151492400,5170,5160,5170,5160,87
20240401,101100,151043460,5170,5160,5170,5160,1026
20240401,101000,145739240,5170,5170,5170,5170,1054
20240401,100900,140290060,5170,5170,5170,5170,1
20240401,100800,140284890,5170,5160,5170,5150,3329
20240401,100700,123122200,5160,5160,5160,5160,2
20240401,100600,123111880,5160,5160,5160,5150,89
20240401,100500,122653450,5150,5140,5150,5140,5660
20240401,100400,93505300,5150,5150,5150,5150,103
20240401,100300,92974850,5150,5150,5150,5150,225
20240401,100200,91816100,5150,5150,5150,5140,124
20240401,100100,91178580,5150,5150,5150,5150,20
20240401,100000,91075580,5150,5150,5150,5150,3
20240401,095900,91060130,5150,5150,5150,5150,0
20240401,095800,91060130,5150,5140,5150,5140,157
20240401,095700,90253130,5150,5150,5150,5140,518
20240401,095600,87590430,5150,5150,5150,5150,11
20240401,095500,87533780,5150,5150,5150,5140,595
20240401,095400,84470380,5150,5140,5150,5140,193
20240401,095300,83478330,5150,5150,5150,5140,247
20240401,095200,82206300,5140,5150,5150,5140,146
20240401,095100,81454770,5150,5150,5150,5140,1118
20240401,095000,75698020,5150,5150,5150,5150,18
20240401,094900,75605320,5150,5150,5150,5150,412
20240401,094800,73483520,5150,5150,5150,5140,103
20240401,094700,72953920,5150,5150,5150,5150,114
20240401,094600,72366820,5150,5140,5150,5140,376
20240401,094500,70433860,5140,5140,5140,5140,0
20240401,094400,70433860,5140,5140,5140,5140,195
20240401,094300,69431560,5140,5140,5140,5140,0
20240401,094200,69431560,5140,5140,5140,5140,0
20240401,094100,69431560,5140,5140,5140,5140,0
20240401,094000,69431560,5140,5140,5140,5140,5
20240401,093900,69405860,5140,5140,5140,5140,21
20240401,093800,69297920,5140,5140,5140,5140,246
20240401,093700,68033480,5140,5140,5140,5140,12
20240401,093600,67971800,5140,5130,5140,5130,198
20240401,093500,66956050,5130,5130,5130,5130,0
20240401,093400,66956050,5130,5140,5140,5130,107
20240401,093300,66407030,5130,5130,5130,5130,0
20240401,093200,66407030,5130,5130,5130,5130,6
20240401,093100,66376250,5130,5140,5140,5130,60
20240401,093000,66068440,5130,5140,5140,5130,155
20240401,092900,65272390,5140,5130,5140,5130,458
20240401,092800,62922750,5130,5130,5130,5130,116
20240401,092700,62327670,5140,5150,5150,5140,2682
20240401,092600,48537390,5150,5150,5150,5150,79
20240401,092500,48130540,5150,5160,5160,5150,1693
20240401,092400,39411580,5160,5160,5160,5160,2
20240401,092300,39401260,5160,5150,5160,5150,1010
20240401,092200,34199660,5160,5150,5160,5150,9
20240401,092100,34153280,5150,5160,5160,5150,5
20240401,092000,34127510,5160,5160,5160,5160,50
20240401,091900,33869510,5160,5160,5160,5160,3
20240401,091800,33854030,5160,5160,5160,5160,100
20240401,091700,33338030,5160,5170,5170,5160,172
20240401,091600,32450490,5160,5160,5160,5160,390
20240401,091500,30438090,5160,5160,5160,5150,351
20240401,091400,28629930,5170,5170,5170,5170,41
20240401,091300,28417960,5170,5170,5170,5150,56
20240401,091200,28128710,5170,5170,5170,5170,74
20240401,091100,27746130,5170,5170,5170,5170,1002
20240401,091000,22565790,5170,5170,5170,5170,0
20240401,090900,22565790,5170,5170,5170,5170,3
20240401,090800,22550280,5140,5150,5150,5140,389
20240401,090700,20547260,5130,5150,5150,5130,105
20240401,090600,20007690,5150,5150,5150,5150,3
20240401,090500,19992240,5140,5140,5140,5140,250
20240401,090400,18707240,5140,5140,5140,5140,300
20240401,090300,17165240,5140,5140,5140,5140,20
20240401,090200,17062440,5140,5140,5140,5140,193
20240401,090100,16070420,5140,5140,5140,5140,716
20240401,090000,12390180,5170,5180,5180,5160,2396