stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183300,348070650,2150,2150,2150,2150,5934
20240401,183200,348070650,2150,2150,2150,2150,0
20240401,183100,348070650,2150,2150,2150,2150,0
20240401,183000,348070650,2150,2150,2150,2150,0
20240401,182900,348070650,2150,2150,2150,2150,0
20240401,182800,348070650,2150,2150,2150,2150,0
20240401,182700,348070650,2150,2150,2150,2150,0
20240401,182600,348070650,2150,2150,2150,2150,0
20240401,182500,348070650,2150,2150,2150,2150,0
20240401,182400,348070650,2150,2150,2150,2150,0
20240401,182300,348070650,2150,2150,2150,2150,0
20240401,182200,348070650,2150,2150,2150,2150,0
20240401,182100,348070650,2150,2150,2150,2150,0
20240401,182000,348070650,2150,2150,2150,2150,0
20240401,181900,348070650,2150,2150,2150,2150,0
20240401,181800,348070650,2150,2150,2150,2150,0
20240401,181700,348070650,2150,2150,2150,2150,0
20240401,181600,348070650,2150,2150,2150,2150,0
20240401,181500,348070650,2150,2150,2150,2150,0
20240401,181400,348070650,2150,2150,2150,2150,0
20240401,181300,348070650,2150,2150,2150,2150,0
20240401,181200,348070650,2150,2150,2150,2150,0
20240401,181100,348070650,2150,2150,2150,2150,0
20240401,181000,348070650,2150,2150,2150,2150,0
20240401,180900,348070650,2150,2150,2150,2150,0
20240401,180800,348070650,2150,2150,2150,2150,0
20240401,180700,348070650,2150,2150,2150,2150,0
20240401,180600,348070650,2150,2150,2150,2150,0
20240401,180500,348070650,2150,2150,2150,2150,0
20240401,180400,348070650,2150,2150,2150,2150,0
20240401,180300,348070650,2150,2150,2150,2150,5934
20240401,180200,348070650,2150,2150,2150,2150,0
20240401,180100,348070650,2150,2150,2150,2150,0
20240401,180000,348070650,2150,2150,2150,2150,0
20240401,175900,348070650,2150,2150,2150,2150,0
20240401,175800,348070650,2150,2150,2150,2150,0
20240401,175700,348070650,2150,2150,2150,2150,0
20240401,175600,348070650,2150,2150,2150,2150,0
20240401,175500,348070650,2150,2150,2150,2150,0
20240401,175400,348070650,2150,2150,2150,2150,0
20240401,175300,348070650,2150,2150,2150,2150,0
20240401,175200,348070650,2150,2150,2150,2150,0
20240401,175100,348070650,2150,2150,2150,2150,0
20240401,175000,348070650,2150,2150,2150,2150,0
20240401,174900,348070650,2150,2150,2150,2150,0
20240401,174800,348070650,2150,2150,2150,2150,0
20240401,174700,348070650,2150,2150,2150,2150,0
20240401,174600,348070650,2150,2150,2150,2150,0
20240401,174500,348070650,2150,2150,2150,2150,0
20240401,174400,348070650,2150,2150,2150,2150,0
20240401,174300,348070650,2150,2150,2150,2150,0
20240401,174200,348070650,2150,2150,2150,2150,0
20240401,174100,348070650,2150,2150,2150,2150,0
20240401,174000,348070650,2150,2150,2150,2150,0
20240401,173900,348070650,2150,2150,2150,2150,0
20240401,173800,348070650,2150,2150,2150,2150,0
20240401,173700,348070650,2150,2150,2150,2150,0
20240401,173600,348070650,2150,2150,2150,2150,0
20240401,173500,348070650,2150,2150,2150,2150,0
20240401,173400,348070650,2150,2150,2150,2150,0
20240401,173300,348070650,2150,2150,2150,2150,5934
20240401,173200,348070650,2150,2150,2150,2150,0
20240401,173100,348070650,2150,2150,2150,2150,0
20240401,173000,348070650,2150,2150,2150,2150,0
20240401,172900,348070650,2150,2150,2150,2150,0
20240401,172800,348070650,2150,2150,2150,2150,0
20240401,172700,348070650,2150,2150,2150,2150,0
20240401,172600,348070650,2150,2150,2150,2150,0
20240401,172500,348070650,2150,2150,2150,2150,0
20240401,172400,348070650,2150,2150,2150,2150,0
20240401,172300,348070650,2150,2150,2150,2150,0
20240401,172200,348070650,2150,2150,2150,2150,0
20240401,172100,348070650,2150,2150,2150,2150,0
20240401,172000,348070650,2150,2150,2150,2150,0
20240401,171900,348070650,2150,2150,2150,2150,0
20240401,171800,348070650,2150,2150,2150,2150,0
20240401,171700,348070650,2150,2150,2150,2150,0
20240401,171600,348070650,2150,2150,2150,2150,0
20240401,171500,348070650,2150,2150,2150,2150,0
20240401,171400,348070650,2150,2150,2150,2150,0
20240401,171300,348070650,2150,2150,2150,2150,0
20240401,171200,348070650,2150,2150,2150,2150,0
20240401,171100,348070650,2150,2150,2150,2150,0
20240401,171000,348070650,2150,2150,2150,2150,0
20240401,170900,348070650,2150,2150,2150,2150,0
20240401,170800,348070650,2150,2150,2150,2150,0
20240401,170700,348070650,2150,2150,2150,2150,0
20240401,170600,348070650,2150,2150,2150,2150,0
20240401,170500,348070650,2150,2150,2150,2150,0
20240401,170400,348070650,2150,2150,2150,2150,0
20240401,170300,348070650,2150,2150,2150,2150,5934
20240401,170200,348070650,2150,2150,2150,2150,0
20240401,170100,348070650,2150,2150,2150,2150,0
20240401,170000,348070650,2150,2150,2150,2150,0
20240401,165900,348070650,2150,2150,2150,2150,0
20240401,165800,348070650,2150,2150,2150,2150,0
20240401,165700,348070650,2150,2150,2150,2150,0
20240401,165600,348070650,2150,2150,2150,2150,0
20240401,165500,348070650,2150,2150,2150,2150,0
20240401,165400,348070650,2150,2150,2150,2150,0
20240401,165300,348070650,2150,2150,2150,2150,0
20240401,165200,348070650,2150,2150,2150,2150,0
20240401,165100,348070650,2150,2150,2150,2150,0
20240401,165000,348070650,2150,2150,2150,2150,0
20240401,164900,348070650,2150,2150,2150,2150,0
20240401,164800,348070650,2150,2150,2150,2150,0
20240401,164700,348070650,2150,2150,2150,2150,0
20240401,164600,348070650,2150,2150,2150,2150,0
20240401,164500,348070650,2150,2150,2150,2150,0
20240401,164400,348070650,2150,2150,2150,2150,0
20240401,164300,348070650,2150,2150,2150,2150,0
20240401,164200,348070650,2150,2150,2150,2150,0
20240401,164100,348070650,2150,2150,2150,2150,0
20240401,164000,348070650,2150,2150,2150,2150,0
20240401,163900,348070650,2150,2150,2150,2150,0
20240401,163800,348070650,2150,2150,2150,2150,0
20240401,163700,348070650,2150,2150,2150,2150,0
20240401,163600,348070650,2150,2150,2150,2150,0
20240401,163500,348070650,2150,2150,2150,2150,0
20240401,163400,348070650,2150,2150,2150,2150,0
20240401,163300,348070650,2150,2150,2150,2150,5934
20240401,163200,348070650,2150,2150,2150,2150,0
20240401,163100,348070650,2150,2150,2150,2150,0
20240401,163000,348070650,2150,2150,2150,2150,0
20240401,162900,348070650,2150,2150,2150,2150,0
20240401,162800,348070650,2150,2150,2150,2150,0
20240401,162700,348070650,2150,2150,2150,2150,0
20240401,162600,348070650,2150,2150,2150,2150,0
20240401,162500,348070650,2150,2150,2150,2150,0
20240401,162400,348070650,2150,2150,2150,2150,0
20240401,162300,348070650,2150,2150,2150,2150,0
20240401,162200,348070650,2150,2150,2150,2150,0
20240401,162100,348070650,2150,2150,2150,2150,0
20240401,162000,348070650,2150,2150,2150,2150,0
20240401,161900,348070650,2150,2150,2150,2150,0
20240401,161800,348070650,2150,2150,2150,2150,0
20240401,161700,348070650,2150,2150,2150,2150,0
20240401,161600,348070650,2150,2150,2150,2150,0
20240401,161500,348070650,2150,2150,2150,2150,0
20240401,161400,348070650,2150,2150,2150,2150,0
20240401,161300,348070650,2150,2150,2150,2150,0
20240401,161200,348070650,2150,2150,2150,2150,0
20240401,161100,348070650,2150,2150,2150,2150,0
20240401,161000,348070650,2150,2150,2150,2150,0
20240401,160900,348070650,2150,2150,2150,2150,0
20240401,160800,348070650,2150,2150,2150,2150,0
20240401,160700,348070650,2150,2150,2150,2150,0
20240401,160600,348070650,2150,2150,2150,2150,0
20240401,160500,348070650,2150,2150,2150,2150,0
20240401,160400,348070650,2150,2150,2150,2150,0
20240401,160300,348070650,2150,2150,2150,2150,5934
20240401,160200,348070650,2150,2150,2150,2150,0
20240401,160100,348070650,2150,2150,2150,2150,0
20240401,160000,348070650,2150,2150,2150,2150,0
20240401,155900,348070650,2150,2150,2150,2150,0
20240401,155800,348070650,2150,2150,2150,2150,0
20240401,155700,348070650,2150,2150,2150,2150,0
20240401,155600,348070650,2150,2150,2150,2150,0
20240401,155500,348070650,2150,2150,2150,2150,0
20240401,155400,348070650,2150,2150,2150,2150,0
20240401,155300,348070650,2150,2150,2150,2150,0
20240401,155200,348070650,2150,2150,2150,2150,0
20240401,155100,348070650,2150,2150,2150,2150,0
20240401,155000,348070650,2150,2150,2150,2150,0
20240401,154900,348070650,2150,2150,2150,2150,0
20240401,154800,348070650,2150,2150,2150,2150,0
20240401,154700,348070650,2150,2150,2150,2150,0
20240401,154600,348070650,2150,2150,2150,2150,0
20240401,154500,348070650,2150,2150,2150,2150,0
20240401,154400,348070650,2150,2150,2150,2150,0
20240401,154300,348070650,2150,2150,2150,2150,0
20240401,154200,348070650,2150,2150,2150,2150,0
20240401,154100,348070650,2150,2150,2150,2150,0
20240401,154000,348070650,2150,2150,2150,2150,0
20240401,153900,348070650,2150,2150,2150,2150,0
20240401,153800,348070650,2150,2150,2150,2150,0
20240401,153700,348070650,2150,2150,2150,2150,0
20240401,153600,348070650,2150,2150,2150,2150,0
20240401,153500,348070650,2150,2150,2150,2150,0
20240401,153400,348070650,2150,2150,2150,2150,0
20240401,153300,348070650,2150,2150,2150,2150,5934
20240401,153200,348070650,2150,2150,2150,2150,0
20240401,153100,348070650,2150,2150,2150,2150,0
20240401,153000,348070650,2150,2150,2150,2150,5934
20240401,152900,335312550,2135,2135,2135,2135,0
20240401,152800,335312550,2135,2135,2135,2135,0
20240401,152700,335312550,2135,2135,2135,2135,0
20240401,152600,335312550,2135,2135,2135,2135,0
20240401,152500,335312550,2135,2135,2135,2135,0
20240401,152400,335312550,2135,2135,2135,2135,0
20240401,152300,335312550,2135,2135,2135,2135,0
20240401,152200,335312550,2135,2135,2135,2135,0
20240401,152100,335312550,2135,2135,2135,2135,0
20240401,152000,335312550,2135,2135,2135,2135,0
20240401,151900,335312550,2135,2135,2140,2125,431
20240401,151800,334394285,2125,2130,2130,2125,41
20240401,151700,334307115,2130,2130,2130,2125,7
20240401,151600,334292230,2125,2130,2130,2125,1415
20240401,151500,331284500,2130,2130,2130,2130,6
20240401,151400,331271720,2130,2130,2130,2130,14
20240401,151300,331241900,2130,2125,2130,2125,29
20240401,151200,331180270,2120,2125,2125,2120,484
20240401,151100,330154185,2115,2120,2120,2115,380
20240401,151000,329349950,2125,2125,2125,2125,1
20240401,150900,329347825,2130,2130,2130,2130,11
20240401,150800,329324395,2130,2120,2130,2120,1083
20240401,150700,327026880,2120,2120,2120,2120,52
20240401,150600,326916640,2120,2120,2120,2120,73
20240401,150500,326761880,2120,2120,2120,2120,154
20240401,150400,326435400,2125,2125,2125,2125,200
20240401,150300,326010400,2130,2130,2130,2130,0
20240401,150200,326010400,2130,2130,2130,2130,0
20240401,150100,326010400,2130,2130,2130,2130,2347
20240401,150000,321011290,2135,2135,2135,2135,0
20240401,145900,321011290,2135,2140,2140,2135,15
20240401,145800,320979250,2140,2140,2140,2140,0
20240401,145700,320979250,2140,2135,2140,2135,296
20240401,145600,320347285,2135,2130,2135,2130,632
20240401,145500,319001120,2130,2125,2130,2125,124
20240401,145400,318737270,2130,2125,2130,2115,1203
20240401,145300,316190860,2145,2145,2145,2145,0
20240401,145200,316190860,2145,2145,2145,2145,0
20240401,145100,316190860,2145,2135,2145,2135,669
20240401,145000,314757690,2140,2140,2140,2140,13
20240401,144900,314729870,2145,2135,2145,2135,42
20240401,144800,314640080,2140,2140,2140,2140,0
20240401,144700,314640080,2140,2130,2140,2130,44
20240401,144600,314546300,2130,2125,2130,2125,16
20240401,144500,314512295,2120,2120,2120,2120,6
20240401,144400,314499575,2120,2120,2120,2120,63
20240401,144300,314366015,2135,2130,2135,2130,234
20240401,144200,313866440,2140,2140,2140,2140,0
20240401,144100,313866440,2140,2140,2140,2140,0
20240401,144000,313866440,2140,2140,2140,2140,1
20240401,143900,313864300,2120,2140,2140,2120,224
20240401,143800,313389040,2120,2120,2120,2120,1
20240401,143700,313386920,2140,2140,2140,2140,0
20240401,143600,313386920,2140,2135,2140,2135,986
20240401,143500,311276885,2140,2135,2145,2135,670
20240401,143400,309843245,2135,2130,2135,2130,205
20240401,143300,309405575,2130,2125,2135,2125,24
20240401,143200,309354360,2135,2135,2135,2135,0
20240401,143100,309354360,2135,2135,2135,2135,0
20240401,143000,309354360,2135,2135,2135,2135,2
20240401,142900,309350090,2115,2135,2135,2115,1502
20240401,142800,306165840,2130,2130,2130,2130,1412
20240401,142700,303158280,2130,2130,2130,2130,41
20240401,142600,303070950,2130,2135,2135,2130,94
20240401,142500,302870450,2135,2135,2135,2135,1
20240401,142400,302868315,2135,2135,2135,2135,4
20240401,142300,302859775,2140,2140,2140,2140,0
20240401,142200,302859775,2140,2140,2140,2140,0
20240401,142100,302859775,2140,2140,2140,2140,0
20240401,142000,302859775,2140,2140,2140,2140,0
20240401,141900,302859775,2140,2130,2140,2130,669
20240401,141800,301430070,2130,2130,2130,2130,26
20240401,141700,301374690,2130,2125,2130,2125,3
20240401,141600,301368310,2125,2130,2130,2125,81
20240401,141500,301195805,2130,2125,2130,2125,519
20240401,141400,300092925,2130,2130,2130,2130,0
20240401,141300,300092925,2130,2130,2130,2130,2
20240401,141200,300088665,2130,2130,2130,2130,0
20240401,141100,300088665,2130,2135,2135,2130,6
20240401,141000,300075860,2145,2145,2145,2145,0
20240401,140900,300075860,2145,2145,2145,2145,0
20240401,140800,300075860,2145,2145,2145,2145,0
20240401,140700,300075860,2145,2145,2145,2145,1
20240401,140600,300073715,2145,2145,2145,2145,47
20240401,140500,299972900,2145,2140,2145,2140,12
20240401,140400,299947165,2150,2150,2150,2150,0
20240401,140300,299947165,2150,2130,2150,2130,2102
20240401,140200,295437660,2130,2130,2130,2130,0
20240401,140100,295437660,2130,2130,2130,2130,0
20240401,140000,295437660,2130,2130,2130,2130,26
20240401,135900,295382280,2130,2130,2130,2130,29
20240401,135800,295320510,2125,2125,2125,2125,0
20240401,135700,295320510,2125,2125,2125,2125,3
20240401,135600,295314135,2125,2130,2135,2125,1432
20240401,135500,292265590,2135,2135,2135,2135,0
20240401,135400,292265590,2135,2135,2135,2135,0
20240401,135300,292265590,2135,2135,2135,2135,567
20240401,135200,291055045,2140,2140,2140,2140,100
20240401,135100,290841045,2145,2145,2145,2145,0
20240401,135000,290841045,2145,2145,2145,2145,0
20240401,134900,290841045,2145,2145,2145,2145,0
20240401,134800,290841045,2145,2145,2145,2145,70
20240401,134700,290690895,2150,2130,2150,2130,670
20240401,134600,289253810,2125,2125,2125,2125,0
20240401,134500,289253810,2125,2125,2125,2125,15
20240401,134400,289221935,2125,2125,2125,2125,0
20240401,134300,289221935,2125,2125,2125,2125,5
20240401,134200,289211310,2125,2125,2125,2125,1
20240401,134100,289209185,2125,2125,2125,2125,1
20240401,134000,289207060,2120,2125,2125,2120,882
20240401,133900,287333960,2130,2125,2130,2125,4
20240401,133800,287325445,2125,2125,2125,2125,5
20240401,133700,287314820,2130,2130,2130,2130,55
20240401,133600,287197670,2130,2130,2130,2130,104
20240401,133500,286976150,2130,2130,2130,2130,0
20240401,133400,286976150,2130,2130,2130,2130,0
20240401,133300,286976150,2130,2135,2135,2130,211
20240401,133200,286525690,2145,2145,2145,2145,0
20240401,133100,286525690,2145,2135,2145,2135,670
20240401,133000,285090360,2135,2135,2135,2135,1
20240401,132900,285088225,2140,2140,2140,2140,0
20240401,132800,285088225,2140,2140,2140,2140,0
20240401,132700,285088225,2140,2130,2140,2130,46
20240401,132600,284989810,2140,2135,2140,2135,57
20240401,132500,284867910,2140,2140,2140,2140,0
20240401,132400,284867910,2140,2140,2140,2140,0
20240401,132300,284867910,2140,2140,2140,2140,437
20240401,132200,283932730,2125,2135,2140,2125,436
20240401,132100,283002030,2135,2135,2135,2135,91
20240401,132000,282807745,2135,2135,2135,2135,24
20240401,131900,282756505,2135,2135,2135,2135,3
20240401,131800,282750100,2135,2135,2135,2135,1
20240401,131700,282747965,2140,2140,2140,2140,2
20240401,131600,282743685,2140,2140,2140,2140,52
20240401,131500,282632405,2145,2130,2145,2130,671
20240401,131400,281195645,2125,2125,2125,2125,251
20240401,131300,280662270,2130,2130,2130,2130,0
20240401,131200,280662270,2130,2130,2130,2125,223
20240401,131100,280187450,2135,2135,2135,2135,0
20240401,131000,280187450,2135,2135,2135,2135,1
20240401,130900,280185315,2130,2130,2130,2130,0
20240401,130800,280185315,2130,2125,2130,2125,306
20240401,130700,279533565,2120,2125,2125,2120,4
20240401,130600,279525070,2130,2125,2130,2125,60
20240401,130500,279397285,2135,2135,2135,2135,0
20240401,130400,279397285,2135,2135,2135,2135,0
20240401,130300,279397285,2135,2125,2135,2120,1607
20240401,130200,275966785,2135,2135,2135,2135,0
20240401,130100,275966785,2135,2130,2135,2130,281
20240401,130000,275366855,2135,2135,2135,2135,0
20240401,125900,275366855,2135,2125,2135,2125,670
20240401,125800,273937995,2130,2130,2130,2130,0
20240401,125700,273937995,2130,2130,2130,2130,6
20240401,125600,273925215,2130,2125,2130,2125,76
20240401,125500,273763340,2140,2140,2140,2140,0
20240401,125400,273763340,2140,2140,2140,2140,0
20240401,125300,273763340,2140,2140,2140,2140,0
20240401,125200,273763340,2140,2140,2140,2140,13136
20240401,125100,245652300,2140,2120,2140,2120,102
20240401,125000,245436040,2135,2130,2135,2130,102
20240401,124900,245218770,2140,2140,2140,2140,0
20240401,124800,245218770,2140,2140,2140,2140,0
20240401,124700,245218770,2140,2135,2145,2130,1781
20240401,124600,241408460,2135,2120,2135,2120,49
20240401,124500,241303860,2140,2140,2140,2140,0
20240401,124400,241303860,2140,2140,2140,2140,0
20240401,124300,241303860,2140,2120,2140,2120,670
20240401,124200,239874660,2125,2125,2125,2125,0
20240401,124100,239874660,2125,2125,2125,2125,0
20240401,124000,239874660,2125,2125,2125,2125,0
20240401,123900,239874660,2125,2125,2125,2125,3
20240401,123800,239868285,2120,2120,2120,2120,0
20240401,123700,239868285,2120,2125,2125,2115,695
20240401,123600,238394750,2125,2130,2130,2125,259
20240401,123500,237844080,2135,2135,2135,2135,0
20240401,123400,237844080,2135,2135,2135,2135,2605
20240401,123300,232282405,2135,2135,2135,2135,436
20240401,123200,231351545,2140,2140,2140,2140,0
20240401,123100,231351545,2140,2140,2140,2135,27
20240401,123000,231293790,2140,2135,2140,2135,500
20240401,122900,230223795,2140,2140,2140,2140,0
20240401,122800,230223795,2140,2140,2145,2140,600
20240401,122700,228938695,2145,2130,2145,2130,2111
20240401,122600,224424315,2130,2130,2130,2130,61
20240401,122500,224294385,2130,2130,2130,2130,0
20240401,122400,224294385,2130,2130,2130,2130,15
20240401,122300,224262435,2125,2125,2125,2125,0
20240401,122200,224262435,2125,2125,2125,2125,0
20240401,122100,224262435,2125,2125,2125,2125,1
20240401,122000,224260310,2130,2130,2130,2130,2
20240401,121900,224256050,2130,2135,2135,2130,108
20240401,121800,224026005,2135,2135,2135,2135,0
20240401,121700,224026005,2135,2135,2135,2135,1
20240401,121600,224023870,2135,2135,2135,2135,59
20240401,121500,223897905,2135,2135,2135,2135,1
20240401,121400,223895770,2130,2130,2130,2130,0
20240401,121300,223895770,2130,2130,2130,2130,100
20240401,121200,223682770,2135,2135,2135,2135,0
20240401,121100,223682770,2135,2135,2135,2135,670
20240401,121000,222252320,2130,2130,2130,2130,0
20240401,120900,222252320,2130,2130,2130,2130,300
20240401,120800,221613320,2130,2130,2130,2130,42
20240401,120700,221523860,2130,2130,2130,2130,725
20240401,120600,219979610,2130,2130,2130,2130,15
20240401,120500,219947660,2130,2130,2130,2130,0
20240401,120400,219947660,2130,2130,2130,2130,5
20240401,120300,219937010,2130,2130,2130,2130,300
20240401,120200,219298010,2135,2135,2135,2135,0
20240401,120100,219298010,2135,2130,2135,2130,324
20240401,120000,218607840,2135,2135,2135,2135,0
20240401,115900,218607840,2135,2125,2135,2125,21
20240401,115800,218563165,2135,2135,2135,2135,0
20240401,115700,218563165,2135,2135,2135,2135,24
20240401,115600,218511925,2135,2135,2135,2135,58
20240401,115500,218388095,2135,2130,2135,2130,695
20240401,115400,216905635,2125,2125,2125,2125,5
20240401,115300,216895010,2125,2125,2125,2125,0
20240401,115200,216895010,2125,2125,2125,2125,1
20240401,115100,216892885,2125,2125,2125,2125,327
20240401,115000,216198010,2125,2130,2130,2125,2
20240401,114900,216193755,2125,2130,2130,2125,26
20240401,114800,216138425,2130,2130,2130,2130,0
20240401,114700,216138425,2130,2135,2135,2130,727
20240401,114600,214589595,2135,2135,2135,2135,140
20240401,114500,214290695,2130,2130,2130,2130,300
20240401,114400,213651695,2135,2135,2135,2135,12
20240401,114300,213626075,2135,2135,2135,2135,0
20240401,114200,213626075,2135,2135,2135,2135,1
20240401,114100,213623940,2140,2135,2140,2135,5
20240401,114000,213613245,2140,2140,2140,2140,107
20240401,113900,213384265,2145,2140,2145,2140,674
20240401,113800,211940595,2140,2135,2140,2135,518
20240401,113700,210832360,2135,2135,2135,2135,0
20240401,113600,210832360,2135,2135,2135,2135,64
20240401,113500,210695720,2135,2135,2135,2135,0
20240401,113400,210695720,2135,2135,2135,2135,0
20240401,113300,210695720,2135,2135,2135,2135,9
20240401,113200,210676505,2135,2135,2135,2135,1
20240401,113100,210674370,2140,2140,2140,2140,0
20240401,113000,210674370,2140,2140,2140,2140,0
20240401,112900,210674370,2140,2140,2140,2140,0
20240401,112800,210674370,2140,2140,2140,2140,0
20240401,112700,210674370,2140,2140,2140,2140,0
20240401,112600,210674370,2140,2140,2140,2140,54
20240401,112500,210558810,2140,2140,2140,2140,0
20240401,112400,210558810,2140,2135,2140,2135,3001
20240401,112300,204144035,2130,2130,2130,2130,1074
20240401,112200,201856415,2130,2125,2130,2125,148
20240401,112100,201541765,2125,2125,2125,2125,0
20240401,112000,201541765,2125,2125,2125,2125,0
20240401,111900,201541765,2125,2125,2125,2125,0
20240401,111800,201541765,2125,2125,2125,2125,81
20240401,111700,201369640,2125,2120,2125,2120,1506
20240401,111600,198170110,2120,2120,2120,2120,62
20240401,111500,198038670,2120,2120,2120,2120,0
20240401,111400,198038670,2120,2120,2120,2120,0
20240401,111300,198038670,2120,2120,2120,2120,0
20240401,111200,198038670,2120,2120,2120,2120,1
20240401,111100,198036550,2125,2125,2125,2125,0
20240401,111000,198036550,2125,2125,2125,2125,0
20240401,110900,198036550,2125,2125,2125,2125,0
20240401,110800,198036550,2125,2125,2125,2125,57
20240401,110700,197915425,2130,2120,2130,2120,670
20240401,110600,196493925,2115,2115,2115,2115,0
20240401,110500,196493925,2115,2115,2115,2115,329
20240401,110400,195798090,2110,2110,2110,2110,86
20240401,110300,195616630,2110,2110,2110,2110,0
20240401,110200,195616630,2110,2110,2110,2110,50
20240401,110100,195511130,2110,2110,2110,2110,0
20240401,110000,195511130,2110,2110,2110,2110,1
20240401,105900,195509020,2110,2110,2110,2110,153
20240401,105800,195186190,2105,2105,2105,2105,2
20240401,105700,195181980,2115,2115,2115,2115,0
20240401,105600,195181980,2115,2110,2115,2110,61
20240401,105500,195053140,2115,2115,2115,2115,0
20240401,105400,195053140,2115,2105,2115,2105,14
20240401,105300,195023660,2120,2115,2120,2115,89
20240401,105200,194835025,2120,2120,2120,2120,0
20240401,105100,194835025,2120,2110,2120,2110,674
20240401,105000,193408465,2110,2110,2110,2110,1
20240401,104900,193406355,2115,2110,2115,2110,10
20240401,104800,193385225,2110,2110,2110,2110,5
20240401,104700,193374675,2110,2110,2110,2110,2
20240401,104600,193370455,2110,2110,2115,2110,80
20240401,104500,193201315,2115,2110,2115,2110,17
20240401,104400,193165410,2105,2105,2105,2105,0
20240401,104300,193165410,2105,2105,2105,2105,0
20240401,104200,193165410,2105,2110,2115,2105,121
20240401,104100,192909720,2120,2120,2120,2120,0
20240401,104000,192909720,2120,2120,2120,2120,6
20240401,103900,192897000,2105,2105,2105,2105,16
20240401,103800,192863320,2125,2125,2125,2125,0
20240401,103700,192863320,2125,2125,2125,2125,1
20240401,103600,192861195,2125,2125,2125,2125,55
20240401,103500,192744320,2125,2105,2125,2105,765
20240401,103400,191125105,2105,2105,2105,2105,0
20240401,103300,191125105,2105,2105,2105,2105,0
20240401,103200,191125105,2105,2105,2105,2105,0
20240401,103100,191125105,2105,2105,2105,2105,318
20240401,103000,190455715,2105,2105,2105,2105,3
20240401,102900,190449400,2100,2100,2105,2100,1834
20240401,102800,186597995,2100,2100,2100,2100,1241
20240401,102700,183991895,2105,2105,2105,2105,0
20240401,102600,183991895,2105,2105,2105,2105,903
20240401,102500,182091080,2105,2105,2105,2105,0
20240401,102400,182091080,2105,2105,2105,2105,2152
20240401,102300,177561120,2105,2105,2105,2105,30
20240401,102200,177497970,2105,2105,2105,2105,117
20240401,102100,177251685,2110,2110,2110,2110,16
20240401,102000,177217925,2110,2110,2110,2110,0
20240401,101900,177217925,2110,2110,2110,2110,671
20240401,101800,175802115,2110,2110,2110,2110,200
20240401,101700,175380115,2110,2110,2110,2110,1
20240401,101600,175378005,2110,2110,2110,2110,62
20240401,101500,175247185,2110,2110,2110,2110,14
20240401,101400,175217645,2110,2110,2110,2110,0
20240401,101300,175217645,2110,2110,2110,2110,0
20240401,101200,175217645,2110,2110,2110,2110,900
20240401,101100,173318645,2110,2110,2110,2110,0
20240401,101000,173318645,2110,2110,2110,2110,31
20240401,100900,173253235,2110,2110,2110,2110,0
20240401,100800,173253235,2110,2110,2110,2110,202
20240401,100700,172827015,2110,2115,2115,2110,202
20240401,100600,172400790,2120,2120,2120,2120,61
20240401,100500,172271470,2120,2120,2120,2120,1
20240401,100400,172269350,2135,2110,2135,2110,2454
20240401,100300,167053690,2120,2110,2120,2110,670
20240401,100200,165634710,2100,2100,2100,2100,0
20240401,100100,165634710,2100,2100,2100,2100,1803
20240401,100000,161848410,2115,2115,2115,2115,15
20240401,095900,161816685,2115,2115,2115,2100,1992
20240401,095800,157622560,2110,2110,2110,2110,500
20240401,095700,156567560,2110,2110,2110,2110,0
20240401,095600,156567560,2110,2110,2110,2110,0
20240401,095500,156567560,2110,2110,2110,2110,10
20240401,095400,156546460,2110,2110,2110,2110,0
20240401,095300,156546460,2110,2115,2115,2110,369
20240401,095200,155766095,2115,2115,2115,2115,0
20240401,095100,155766095,2115,2115,2115,2115,22
20240401,095000,155719565,2120,2120,2120,2120,0
20240401,094900,155719565,2120,2120,2120,2120,375
20240401,094800,154924565,2125,2130,2130,2120,2153
20240401,094700,150346370,2125,2130,2130,2125,693
20240401,094600,148870395,2125,2125,2125,2125,563
20240401,094500,147674020,2120,2120,2120,2120,53
20240401,094400,147561660,2120,2125,2125,2120,248
20240401,094300,147035895,2125,2115,2125,2115,2688
20240401,094200,141335000,2110,2110,2110,2110,0
20240401,094100,141335000,2110,2110,2110,2110,0
20240401,094000,141335000,2110,2110,2110,2110,147
20240401,093900,141024830,2120,2115,2120,2110,700
20240401,093800,139544300,2110,2110,2110,2095,697
20240401,093700,138077380,2085,2100,2110,2085,1800
20240401,093600,134293705,2100,2085,2100,2085,9826
20240401,093500,113718050,2080,2085,2085,2065,788
20240401,093400,112082455,2085,2095,2095,2080,439
20240401,093300,111166955,2095,2095,2095,2095,326
20240401,093200,110483985,2095,2095,2095,2095,60
20240401,093100,110358285,2095,2100,2100,2095,351
20240401,093000,109622600,2100,2110,2110,2100,971
20240401,092900,107576765,2115,2115,2115,2115,14
20240401,092800,107547155,2120,2115,2120,2115,313
20240401,092700,106885105,2115,2115,2115,2115,944
20240401,092600,104888545,2110,2105,2115,2105,1193
20240401,092500,102367420,2105,2110,2110,2105,2477
20240401,092400,97153285,2115,2115,2115,2115,1
20240401,092300,97151170,2105,2115,2115,2105,4
20240401,092200,97142720,2115,2110,2115,2110,1901
20240401,092100,93125885,2105,2100,2110,2100,302
20240401,092000,92489495,2095,2100,2100,2095,222
20240401,091900,92023370,2100,2110,2110,2100,176
20240401,091800,91653700,2115,2090,2115,2090,1902
20240401,091700,87645425,2090,2090,2090,2090,0
20240401,091600,87645425,2090,2090,2090,2090,61
20240401,091500,87517935,2090,2090,2090,2090,169
20240401,091400,87164725,2095,2110,2110,2090,11975
20240401,091300,62005325,2110,2105,2110,2105,885
20240401,091200,60138130,2105,2105,2105,2105,1726
20240401,091100,56504900,2105,2105,2110,2105,3531
20240401,091000,49058630,2105,2100,2110,2100,1599
20240401,090900,45695290,2100,2095,2110,2090,3926
20240401,090800,37450165,2095,2085,2095,2085,1102
20240401,090700,35149755,2085,2065,2085,2065,689
20240401,090600,33719475,2065,2065,2065,2065,6
20240401,090500,33707085,2065,2065,2070,2065,464
20240401,090400,32746910,2070,2065,2070,2065,2525
20240401,090300,27525655,2065,2055,2065,2055,3109
20240401,090200,21114205,2040,2040,2040,2040,0
20240401,090100,21114205,2040,2055,2055,2040,6
20240401,090000,21101890,2045,2010,2050,2010,10366