stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185200,299588900,3060,3060,3060,3060,3322
20240401,185100,299588900,3060,3060,3060,3060,0
20240401,185000,299588900,3060,3060,3060,3060,0
20240401,184900,299588900,3060,3060,3060,3060,0
20240401,184800,299588900,3060,3060,3060,3060,0
20240401,184700,299588900,3060,3060,3060,3060,0
20240401,184600,299588900,3060,3060,3060,3060,0
20240401,184500,299588900,3060,3060,3060,3060,0
20240401,184400,299588900,3060,3060,3060,3060,0
20240401,184300,299588900,3060,3060,3060,3060,0
20240401,184200,299588900,3060,3060,3060,3060,0
20240401,184100,299588900,3060,3060,3060,3060,0
20240401,184000,299588900,3060,3060,3060,3060,0
20240401,183900,299588900,3060,3060,3060,3060,0
20240401,183800,299588900,3060,3060,3060,3060,0
20240401,183700,299588900,3060,3060,3060,3060,0
20240401,183600,299588900,3060,3060,3060,3060,0
20240401,183500,299588900,3060,3060,3060,3060,0
20240401,183400,299588900,3060,3060,3060,3060,0
20240401,183300,299588900,3060,3060,3060,3060,0
20240401,183200,299588900,3060,3060,3060,3060,0
20240401,183100,299588900,3060,3060,3060,3060,0
20240401,183000,299588900,3060,3060,3060,3060,0
20240401,182900,299588900,3060,3060,3060,3060,0
20240401,182800,299588900,3060,3060,3060,3060,0
20240401,182700,299588900,3060,3060,3060,3060,0
20240401,182600,299588900,3060,3060,3060,3060,0
20240401,182500,299588900,3060,3060,3060,3060,0
20240401,182400,299588900,3060,3060,3060,3060,0
20240401,182300,299588900,3060,3060,3060,3060,0
20240401,182200,299588900,3060,3060,3060,3060,3322
20240401,182100,299588900,3060,3060,3060,3060,0
20240401,182000,299588900,3060,3060,3060,3060,0
20240401,181900,299588900,3060,3060,3060,3060,0
20240401,181800,299588900,3060,3060,3060,3060,0
20240401,181700,299588900,3060,3060,3060,3060,0
20240401,181600,299588900,3060,3060,3060,3060,0
20240401,181500,299588900,3060,3060,3060,3060,0
20240401,181400,299588900,3060,3060,3060,3060,0
20240401,181300,299588900,3060,3060,3060,3060,0
20240401,181200,299588900,3060,3060,3060,3060,0
20240401,181100,299588900,3060,3060,3060,3060,0
20240401,181000,299588900,3060,3060,3060,3060,0
20240401,180900,299588900,3060,3060,3060,3060,0
20240401,180800,299588900,3060,3060,3060,3060,0
20240401,180700,299588900,3060,3060,3060,3060,0
20240401,180600,299588900,3060,3060,3060,3060,0
20240401,180500,299588900,3060,3060,3060,3060,0
20240401,180400,299588900,3060,3060,3060,3060,0
20240401,180300,299588900,3060,3060,3060,3060,0
20240401,180200,299588900,3060,3060,3060,3060,0
20240401,180100,299588900,3060,3060,3060,3060,0
20240401,180000,299588900,3060,3060,3060,3060,0
20240401,175900,299588900,3060,3060,3060,3060,0
20240401,175800,299588900,3060,3060,3060,3060,0
20240401,175700,299588900,3060,3060,3060,3060,0
20240401,175600,299588900,3060,3060,3060,3060,0
20240401,175500,299588900,3060,3060,3060,3060,0
20240401,175400,299588900,3060,3060,3060,3060,0
20240401,175300,299588900,3060,3060,3060,3060,0
20240401,175200,299588900,3060,3060,3060,3060,3322
20240401,175100,299588900,3060,3060,3060,3060,0
20240401,175000,299588900,3060,3060,3060,3060,0
20240401,174900,299588900,3060,3060,3060,3060,0
20240401,174800,299588900,3060,3060,3060,3060,0
20240401,174700,299588900,3060,3060,3060,3060,0
20240401,174600,299588900,3060,3060,3060,3060,0
20240401,174500,299588900,3060,3060,3060,3060,0
20240401,174400,299588900,3060,3060,3060,3060,0
20240401,174300,299588900,3060,3060,3060,3060,0
20240401,174200,299588900,3060,3060,3060,3060,0
20240401,174100,299588900,3060,3060,3060,3060,0
20240401,174000,299588900,3060,3060,3060,3060,0
20240401,173900,299588900,3060,3060,3060,3060,0
20240401,173800,299588900,3060,3060,3060,3060,0
20240401,173700,299588900,3060,3060,3060,3060,0
20240401,173600,299588900,3060,3060,3060,3060,0
20240401,173500,299588900,3060,3060,3060,3060,0
20240401,173400,299588900,3060,3060,3060,3060,0
20240401,173300,299588900,3060,3060,3060,3060,0
20240401,173200,299588900,3060,3060,3060,3060,0
20240401,173100,299588900,3060,3060,3060,3060,0
20240401,173000,299588900,3060,3060,3060,3060,0
20240401,172900,299588900,3060,3060,3060,3060,0
20240401,172800,299588900,3060,3060,3060,3060,0
20240401,172700,299588900,3060,3060,3060,3060,0
20240401,172600,299588900,3060,3060,3060,3060,0
20240401,172500,299588900,3060,3060,3060,3060,0
20240401,172400,299588900,3060,3060,3060,3060,0
20240401,172300,299588900,3060,3060,3060,3060,0
20240401,172200,299588900,3060,3060,3060,3060,3322
20240401,172100,299588900,3060,3060,3060,3060,0
20240401,172000,299588900,3060,3060,3060,3060,0
20240401,171900,299588900,3060,3060,3060,3060,0
20240401,171800,299588900,3060,3060,3060,3060,0
20240401,171700,299588900,3060,3060,3060,3060,0
20240401,171600,299588900,3060,3060,3060,3060,0
20240401,171500,299588900,3060,3060,3060,3060,0
20240401,171400,299588900,3060,3060,3060,3060,0
20240401,171300,299588900,3060,3060,3060,3060,0
20240401,171200,299588900,3060,3060,3060,3060,0
20240401,171100,299588900,3060,3060,3060,3060,0
20240401,171000,299588900,3060,3060,3060,3060,0
20240401,170900,299588900,3060,3060,3060,3060,0
20240401,170800,299588900,3060,3060,3060,3060,0
20240401,170700,299588900,3060,3060,3060,3060,0
20240401,170600,299588900,3060,3060,3060,3060,0
20240401,170500,299588900,3060,3060,3060,3060,0
20240401,170400,299588900,3060,3060,3060,3060,0
20240401,170300,299588900,3060,3060,3060,3060,0
20240401,170200,299588900,3060,3060,3060,3060,0
20240401,170100,299588900,3060,3060,3060,3060,0
20240401,170000,299588900,3060,3060,3060,3060,0
20240401,165900,299588900,3060,3060,3060,3060,0
20240401,165800,299588900,3060,3060,3060,3060,0
20240401,165700,299588900,3060,3060,3060,3060,0
20240401,165600,299588900,3060,3060,3060,3060,0
20240401,165500,299588900,3060,3060,3060,3060,0
20240401,165400,299588900,3060,3060,3060,3060,0
20240401,165300,299588900,3060,3060,3060,3060,0
20240401,165200,299588900,3060,3060,3060,3060,3322
20240401,165100,299588900,3060,3060,3060,3060,0
20240401,165000,299588900,3060,3060,3060,3060,0
20240401,164900,299588900,3060,3060,3060,3060,0
20240401,164800,299588900,3060,3060,3060,3060,0
20240401,164700,299588900,3060,3060,3060,3060,0
20240401,164600,299588900,3060,3060,3060,3060,0
20240401,164500,299588900,3060,3060,3060,3060,0
20240401,164400,299588900,3060,3060,3060,3060,0
20240401,164300,299588900,3060,3060,3060,3060,0
20240401,164200,299588900,3060,3060,3060,3060,0
20240401,164100,299588900,3060,3060,3060,3060,0
20240401,164000,299588900,3060,3060,3060,3060,0
20240401,163900,299588900,3060,3060,3060,3060,0
20240401,163800,299588900,3060,3060,3060,3060,0
20240401,163700,299588900,3060,3060,3060,3060,0
20240401,163600,299588900,3060,3060,3060,3060,0
20240401,163500,299588900,3060,3060,3060,3060,0
20240401,163400,299588900,3060,3060,3060,3060,0
20240401,163300,299588900,3060,3060,3060,3060,0
20240401,163200,299588900,3060,3060,3060,3060,0
20240401,163100,299588900,3060,3060,3060,3060,0
20240401,163000,299588900,3060,3060,3060,3060,0
20240401,162900,299588900,3060,3060,3060,3060,0
20240401,162800,299588900,3060,3060,3060,3060,0
20240401,162700,299588900,3060,3060,3060,3060,0
20240401,162600,299588900,3060,3060,3060,3060,0
20240401,162500,299588900,3060,3060,3060,3060,0
20240401,162400,299588900,3060,3060,3060,3060,0
20240401,162300,299588900,3060,3060,3060,3060,0
20240401,162200,299588900,3060,3060,3060,3060,3322
20240401,162100,299588900,3060,3060,3060,3060,0
20240401,162000,299588900,3060,3060,3060,3060,0
20240401,161900,299588900,3060,3060,3060,3060,0
20240401,161800,299588900,3060,3060,3060,3060,0
20240401,161700,299588900,3060,3060,3060,3060,0
20240401,161600,299588900,3060,3060,3060,3060,0
20240401,161500,299588900,3060,3060,3060,3060,0
20240401,161400,299588900,3060,3060,3060,3060,0
20240401,161300,299588900,3060,3060,3060,3060,0
20240401,161200,299588900,3060,3060,3060,3060,0
20240401,161100,299588900,3060,3060,3060,3060,0
20240401,161000,299588900,3060,3060,3060,3060,0
20240401,160900,299588900,3060,3060,3060,3060,0
20240401,160800,299588900,3060,3060,3060,3060,0
20240401,160700,299588900,3060,3060,3060,3060,0
20240401,160600,299588900,3060,3060,3060,3060,0
20240401,160500,299588900,3060,3060,3060,3060,0
20240401,160400,299588900,3060,3060,3060,3060,0
20240401,160300,299588900,3060,3060,3060,3060,0
20240401,160200,299588900,3060,3060,3060,3060,0
20240401,160100,299588900,3060,3060,3060,3060,0
20240401,160000,299588900,3060,3060,3060,3060,0
20240401,155900,299588900,3060,3060,3060,3060,0
20240401,155800,299588900,3060,3060,3060,3060,0
20240401,155700,299588900,3060,3060,3060,3060,0
20240401,155600,299588900,3060,3060,3060,3060,0
20240401,155500,299588900,3060,3060,3060,3060,0
20240401,155400,299588900,3060,3060,3060,3060,0
20240401,155300,299588900,3060,3060,3060,3060,0
20240401,155200,299588900,3060,3060,3060,3060,3322
20240401,155100,299588900,3060,3060,3060,3060,0
20240401,155000,299588900,3060,3060,3060,3060,0
20240401,154900,299588900,3060,3060,3060,3060,0
20240401,154800,299588900,3060,3060,3060,3060,0
20240401,154700,299588900,3060,3060,3060,3060,0
20240401,154600,299588900,3060,3060,3060,3060,0
20240401,154500,299588900,3060,3060,3060,3060,0
20240401,154400,299588900,3060,3060,3060,3060,0
20240401,154300,299588900,3060,3060,3060,3060,0
20240401,154200,299588900,3060,3060,3060,3060,0
20240401,154100,299588900,3060,3060,3060,3060,0
20240401,154000,299588900,3060,3060,3060,3060,0
20240401,153900,299588900,3060,3060,3060,3060,0
20240401,153800,299588900,3060,3060,3060,3060,0
20240401,153700,299588900,3060,3060,3060,3060,0
20240401,153600,299588900,3060,3060,3060,3060,0
20240401,153500,299588900,3060,3060,3060,3060,0
20240401,153400,299588900,3060,3060,3060,3060,0
20240401,153300,299588900,3060,3060,3060,3060,0
20240401,153200,299588900,3060,3060,3060,3060,0
20240401,153100,299588900,3060,3060,3060,3060,0
20240401,153000,299588900,3060,3060,3060,3060,3322
20240401,152900,289423580,3075,3075,3075,3075,0
20240401,152800,289423580,3075,3075,3075,3075,0
20240401,152700,289423580,3075,3075,3075,3075,0
20240401,152600,289423580,3075,3075,3075,3075,0
20240401,152500,289423580,3075,3075,3075,3075,0
20240401,152400,289423580,3075,3075,3075,3075,0
20240401,152300,289423580,3075,3075,3075,3075,0
20240401,152200,289423580,3075,3075,3075,3075,0
20240401,152100,289423580,3075,3075,3075,3075,0
20240401,152000,289423580,3075,3075,3075,3075,0
20240401,151900,289423580,3075,3075,3075,3075,154
20240401,151800,288950030,3075,3075,3075,3075,1
20240401,151700,288946955,3065,3070,3075,3065,308
20240401,151600,288001765,3070,3070,3070,3070,793
20240401,151500,285567255,3070,3070,3070,3070,1
20240401,151400,285564185,3070,3065,3070,3065,169
20240401,151300,285046105,3070,3070,3070,3065,256
20240401,151200,284260195,3065,3065,3070,3065,1151
20240401,151100,280732375,3070,3070,3070,3070,0
20240401,151000,280732375,3070,3070,3070,3070,1
20240401,150900,280729305,3065,3070,3070,3065,1101
20240401,150800,277354235,3070,3070,3070,3070,50
20240401,150700,277200735,3070,3070,3070,3070,332
20240401,150600,276181495,3070,3070,3070,3070,1
20240401,150500,276178425,3070,3070,3070,3070,1
20240401,150400,276175355,3070,3070,3070,3070,0
20240401,150300,276175355,3070,3065,3070,3065,1002
20240401,150200,273104215,3070,3070,3070,3070,1
20240401,150100,273101145,3070,3070,3070,3070,0
20240401,150000,273101145,3070,3070,3070,3070,2
20240401,145900,273095005,3070,3070,3070,3070,1
20240401,145800,273091935,3070,3070,3070,3070,1
20240401,145700,273088865,3070,3070,3070,3070,0
20240401,145600,273088865,3070,3070,3070,3070,502
20240401,145500,271547725,3070,3070,3070,3070,2
20240401,145400,271541585,3070,3060,3070,3060,533
20240401,145300,269910595,3070,3070,3070,3070,1
20240401,145200,269907525,3070,3070,3070,3070,201
20240401,145100,269290455,3070,3070,3070,3070,0
20240401,145000,269290455,3070,3070,3070,3070,1
20240401,144900,269287385,3070,3070,3070,3070,2
20240401,144800,269281245,3070,3070,3070,3070,2
20240401,144700,269275105,3070,3070,3070,3070,0
20240401,144600,269275105,3070,3070,3070,3070,327
20240401,144500,268271215,3070,3070,3070,3070,102
20240401,144400,267958075,3065,3065,3065,3065,500
20240401,144300,266425575,3070,3070,3070,3070,1
20240401,144200,266422505,3070,3070,3070,3070,33
20240401,144100,266321195,3070,3070,3070,3070,2
20240401,144000,266315055,3070,3070,3070,3070,101
20240401,143900,266004985,3070,3070,3070,3070,1
20240401,143800,266001915,3065,3070,3070,3065,3
20240401,143700,265992710,3070,3070,3070,3070,0
20240401,143600,265992710,3070,3070,3070,3070,2
20240401,143500,265986570,3070,3070,3070,3070,1
20240401,143400,265983500,3070,3070,3070,3070,100
20240401,143300,265676500,3070,3070,3070,3070,1
20240401,143200,265673430,3070,3070,3070,3070,3
20240401,143100,265664220,3070,3070,3070,3070,53
20240401,143000,265501510,3070,3070,3070,3070,150
20240401,142900,265041010,3070,3070,3070,3070,1
20240401,142800,265037940,3070,3070,3070,3070,213
20240401,142700,264384030,3070,3070,3070,3070,0
20240401,142600,264384030,3070,3070,3070,3070,1553
20240401,142500,259616320,3070,3070,3070,3070,102
20240401,142400,259303180,3070,3070,3070,3070,2
20240401,142300,259297040,3070,3070,3070,3070,8
20240401,142200,259272480,3070,3070,3070,3070,2
20240401,142100,259266340,3070,3070,3070,3070,2
20240401,142000,259260200,3070,3070,3070,3070,0
20240401,141900,259260200,3070,3070,3070,3070,1
20240401,141800,259257130,3070,3070,3070,3070,2
20240401,141700,259250990,3070,3070,3070,3070,0
20240401,141600,259250990,3070,3070,3070,3070,1305
20240401,141500,255244640,3070,3070,3070,3070,2
20240401,141400,255238500,3065,3070,3070,3065,3
20240401,141300,255229295,3065,3065,3065,3065,5
20240401,141200,255213970,3070,3070,3070,3070,2
20240401,141100,255207830,3070,3065,3070,3065,33
20240401,141000,255106545,3065,3065,3065,3065,0
20240401,140900,255106545,3065,3060,3065,3055,1729
20240401,140800,249823185,3070,3070,3070,3070,12
20240401,140700,249786345,3070,3070,3070,3070,2
20240401,140600,249780205,3055,3060,3060,3055,808
20240401,140500,247310610,3070,3070,3070,3070,3
20240401,140400,247301400,3060,3070,3070,3060,42
20240401,140300,247172550,3055,3055,3055,3055,1
20240401,140200,247169495,3070,3060,3070,3060,32
20240401,140100,247071350,3060,3060,3060,3060,2
20240401,140000,247065230,3060,3060,3060,3060,197
20240401,135900,246462410,3055,3060,3060,3055,2192
20240401,135800,239764890,3060,3065,3065,3060,40
20240401,135700,239642475,3070,3070,3070,3070,3
20240401,135600,239633265,3070,3070,3070,3070,0
20240401,135500,239633265,3070,3070,3070,3070,327
20240401,135400,238629375,3070,3070,3070,3070,2
20240401,135300,238623235,3060,3070,3070,3060,1100
20240401,135200,235256235,3070,3070,3070,3070,2
20240401,135100,235250095,3060,3065,3070,3060,925
20240401,135000,232417055,3070,3070,3070,3070,2
20240401,134900,232410915,3070,3070,3070,3070,0
20240401,134800,232410915,3070,3070,3070,3070,2
20240401,134700,232404775,3070,3070,3070,3070,2
20240401,134600,232398635,3070,3070,3070,3070,1
20240401,134500,232395565,3070,3070,3070,3070,2
20240401,134400,232389425,3070,3070,3070,3070,2
20240401,134300,232383285,3065,3065,3065,3065,203
20240401,134200,231761090,3070,3070,3070,3070,2
20240401,134100,231754950,3070,3065,3070,3065,123
20240401,134000,231377950,3070,3070,3070,3070,34
20240401,133900,231273570,3075,3075,3075,3075,0
20240401,133800,231273570,3075,3075,3075,3075,2
20240401,133700,231267420,3075,3075,3075,3075,3
20240401,133600,231258195,3075,3075,3075,3075,0
20240401,133500,231258195,3075,3070,3075,3070,23
20240401,133400,231187570,3070,3065,3070,3065,526
20240401,133300,229572825,3065,3070,3070,3065,1002
20240401,133200,226501685,3070,3070,3070,3070,5
20240401,133100,226486335,3070,3070,3070,3070,10
20240401,133000,226455635,3070,3070,3070,3065,2023
20240401,132900,220255025,3070,3070,3070,3070,154
20240401,132800,219782245,3070,3080,3080,3070,303
20240401,132700,218852015,3080,3080,3080,3080,3
20240401,132600,218842775,3085,3085,3085,3085,0
20240401,132500,218842775,3085,3085,3085,3085,2
20240401,132400,218836605,3085,3085,3085,3085,3
20240401,132300,218827350,3090,3090,3090,3090,2
20240401,132200,218821170,3070,3070,3070,3070,365
20240401,132100,217700620,3090,3090,3090,3090,1
20240401,132000,217697530,3090,3090,3090,3090,2
20240401,131900,217691350,3090,3090,3090,3090,1
20240401,131800,217688260,3090,3090,3090,3090,7
20240401,131700,217666630,3070,3090,3090,3070,2235
20240401,131600,210804990,3080,3090,3090,3080,1904
20240401,131500,204940640,3090,3090,3090,3090,0
20240401,131400,204940640,3090,3090,3090,3090,2
20240401,131300,204934460,3090,3090,3090,3090,3
20240401,131200,204925190,3090,3090,3090,3090,0
20240401,131100,204925190,3090,3090,3090,3090,15
20240401,131000,204878840,3090,3085,3090,3075,2537
20240401,130900,197068355,3090,3090,3090,3090,2
20240401,130800,197062175,3090,3090,3090,3090,0
20240401,130700,197062175,3090,3090,3090,3090,22
20240401,130600,196994195,3090,3090,3090,3090,681
20240401,130500,194889905,3090,3100,3100,3090,845
20240401,130400,192270425,3100,3100,3100,3100,84
20240401,130300,192010025,3100,3100,3100,3100,2
20240401,130200,192003825,3100,3100,3100,3100,3
20240401,130100,191994525,3100,3100,3100,3100,0
20240401,130000,191994525,3100,3100,3100,3100,2
20240401,125900,191988325,3100,3100,3100,3100,1
20240401,125800,191985225,3100,3100,3100,3100,0
20240401,125700,191985225,3100,3100,3100,3100,2
20240401,125600,191979025,3100,3090,3100,3090,160
20240401,125500,191484595,3090,3090,3090,3090,1
20240401,125400,191481505,3090,3090,3090,3090,0
20240401,125300,191481505,3090,3090,3090,3090,2
20240401,125200,191475325,3090,3090,3090,3090,2
20240401,125100,191469145,3085,3085,3085,3085,180
20240401,125000,190913845,3090,3090,3090,3090,4
20240401,124900,190901485,3090,3090,3090,3090,2
20240401,124800,190895305,3090,3090,3090,3090,21
20240401,124700,190830415,3090,3095,3100,3090,405
20240401,124600,189577455,3095,3095,3095,3095,2
20240401,124500,189571265,3095,3095,3095,3095,8
20240401,124400,189546505,3095,3090,3095,3090,79
20240401,124300,189302390,3090,3090,3090,3090,3
20240401,124200,189293120,3090,3090,3090,3090,2
20240401,124100,189286940,3090,3090,3090,3090,102
20240401,124000,188971760,3090,3090,3090,3090,0
20240401,123900,188971760,3090,3090,3090,3090,2
20240401,123800,188965580,3085,3090,3090,3085,307
20240401,123700,188018450,3090,3090,3090,3090,0
20240401,123600,188018450,3090,3090,3090,3090,3
20240401,123500,188009180,3090,3095,3095,3090,715
20240401,123400,185799785,3095,3100,3100,3095,103
20240401,123300,185480985,3100,3100,3100,3100,0
20240401,123200,185480985,3100,3100,3100,3100,3
20240401,123100,185471685,3100,3100,3100,3100,12
20240401,123000,185434485,3105,3105,3105,3105,0
20240401,122900,185434485,3105,3105,3105,3105,2
20240401,122800,185428275,3105,3105,3105,3105,3
20240401,122700,185418960,3105,3105,3105,3105,3
20240401,122600,185409645,3105,3105,3105,3105,0
20240401,122500,185409645,3105,3105,3105,3105,2
20240401,122400,185403435,3105,3105,3105,3105,2
20240401,122300,185397225,3095,3100,3100,3095,200
20240401,122200,184778050,3105,3105,3105,3105,6
20240401,122100,184759420,3105,3105,3105,3105,3
20240401,122000,184750105,3105,3105,3105,3105,2
20240401,121900,184743895,3105,3105,3105,3105,0
20240401,121800,184743895,3105,3100,3105,3100,47
20240401,121700,184598160,3100,3105,3105,3100,63
20240401,121600,184402845,3100,3100,3100,3100,58
20240401,121500,184223045,3105,3105,3105,3100,25
20240401,121400,184145480,3105,3105,3105,3105,3
20240401,121300,184136165,3105,3105,3105,3105,3
20240401,121200,184126850,3105,3105,3105,3105,0
20240401,121100,184126850,3105,3105,3105,3105,2
20240401,121000,184120640,3090,3105,3105,3090,1641
20240401,120900,179044335,3105,3105,3105,3105,0
20240401,120800,179044335,3105,3100,3105,3100,1405
20240401,120700,174688825,3105,3105,3105,3105,3
20240401,120600,174679510,3110,3110,3110,3110,2
20240401,120500,174673290,3110,3110,3110,3110,1
20240401,120400,174670180,3110,3110,3110,3110,2
20240401,120300,174663960,3110,3110,3110,3110,2
20240401,120200,174657740,3110,3110,3110,3110,0
20240401,120100,174657740,3110,3110,3110,3110,2
20240401,120000,174651520,3110,3110,3110,3110,4
20240401,115900,174639080,3110,3110,3110,3110,3
20240401,115800,174629750,3110,3110,3110,3110,0
20240401,115700,174629750,3110,3105,3110,3105,936
20240401,115600,171723455,3110,3110,3110,3110,4
20240401,115500,171711015,3110,3110,3110,3110,213
20240401,115400,171048585,3110,3115,3115,3110,13
20240401,115300,171008105,3115,3115,3115,3115,13
20240401,115200,170967610,3105,3115,3115,3105,960
20240401,115100,167982430,3110,3110,3110,3110,5
20240401,115000,167966880,3110,3110,3110,3110,397
20240401,114900,166732210,3115,3115,3115,3115,3
20240401,114800,166722865,3115,3115,3115,3115,30
20240401,114700,166629415,3115,3110,3115,3110,75
20240401,114600,166396150,3110,3115,3115,3110,31
20240401,114500,166299730,3110,3115,3115,3110,516
20240401,114400,164694955,3115,3115,3115,3115,15
20240401,114300,164648230,3115,3115,3115,3115,3
20240401,114200,164638885,3115,3115,3115,3115,2
20240401,114100,164632655,3115,3115,3115,3115,0
20240401,114000,164632655,3115,3110,3115,3110,17
20240401,113900,164579775,3110,3115,3115,3110,138
20240401,113800,164150580,3110,3115,3115,3110,5
20240401,113700,164135020,3115,3115,3115,3115,0
20240401,113600,164135020,3115,3115,3115,3105,14
20240401,113500,164091510,3120,3120,3120,3120,2
20240401,113400,164085270,3115,3115,3115,3115,293
20240401,113300,163172575,3120,3110,3120,3105,1461
20240401,113200,158622465,3115,3115,3115,3115,3
20240401,113100,158613120,3115,3115,3115,3115,3
20240401,113000,158603775,3115,3115,3115,3115,1
20240401,112900,158600660,3115,3115,3115,3115,2
20240401,112800,158594430,3115,3115,3115,3115,2
20240401,112700,158588200,3120,3120,3120,3120,0
20240401,112600,158588200,3120,3120,3120,3120,171
20240401,112500,158054680,3120,3110,3120,3110,102
20240401,112400,157737430,3120,3120,3120,3105,204
20240401,112300,157103950,3120,3120,3120,3120,2
20240401,112200,157097710,3120,3105,3120,3105,8
20240401,112100,157072825,3115,3115,3115,3115,3
20240401,112000,157063480,3115,3115,3115,3115,1
20240401,111900,157060365,3115,3115,3115,3115,41
20240401,111800,156932650,3120,3115,3120,3110,317
20240401,111700,155945230,3110,3115,3115,3110,4
20240401,111600,155932775,3115,3115,3115,3115,11
20240401,111500,155898510,3110,3110,3110,3110,996
20240401,111400,152800950,3110,3110,3110,3110,3
20240401,111300,152791620,3110,3110,3110,3110,0
20240401,111200,152791620,3110,3105,3110,3105,8
20240401,111100,152766765,3105,3105,3110,3095,377
20240401,111000,151598155,3110,3110,3110,3110,2
20240401,110900,151591935,3110,3110,3110,3110,0
20240401,110800,151591935,3110,3110,3110,3110,1504
20240401,110700,146914495,3110,3100,3110,3100,1102
20240401,110600,143496490,3100,3100,3100,3100,219
20240401,110500,142817590,3100,3100,3100,3100,102
20240401,110400,142501390,3105,3105,3105,3105,3
20240401,110300,142492075,3100,3100,3100,3100,951
20240401,110200,139543975,3100,3100,3100,3100,0
20240401,110100,139543975,3100,3095,3100,3095,1003
20240401,110000,136439675,3095,3095,3095,3095,1
20240401,105900,136436580,3095,3095,3095,3095,463
20240401,105800,135003595,3095,3095,3095,3090,292
20240401,105700,134101145,3100,3100,3100,3100,14
20240401,105600,134057745,3100,3100,3100,3100,2
20240401,105500,134051545,3100,3100,3100,3100,78
20240401,105400,133809745,3095,3100,3100,3095,102
20240401,105300,133494045,3100,3100,3100,3100,2
20240401,105200,133487845,3100,3095,3100,3095,226
20240401,105100,132788370,3095,3100,3100,3095,42
20240401,105000,132658370,3100,3100,3100,3100,3
20240401,104900,132649070,3100,3095,3100,3095,6
20240401,104800,132630495,3100,3100,3100,3100,0
20240401,104700,132630495,3100,3090,3100,3090,165
20240401,104600,132120615,3100,3100,3100,3100,2
20240401,104500,132114415,3100,3100,3100,3100,12
20240401,104400,132077215,3100,3100,3100,3100,3
20240401,104300,132067915,3100,3100,3100,3100,2
20240401,104200,132061715,3100,3100,3100,3100,3
20240401,104100,132052415,3090,3100,3100,3090,102
20240401,104000,131737215,3100,3090,3100,3090,745
20240401,103900,129435145,3090,3090,3090,3090,9
20240401,103800,129407335,3090,3090,3090,3090,0
20240401,103700,129407335,3090,3090,3090,3090,5
20240401,103600,129391885,3090,3080,3090,3080,600
20240401,103500,127543865,3085,3090,3090,3085,1731
20240401,103400,122203720,3090,3090,3090,3090,1
20240401,103300,122200630,3090,3085,3090,3085,4
20240401,103200,122188280,3090,3090,3090,3090,7
20240401,103100,122166650,3090,3090,3090,3090,0
20240401,103000,122166650,3090,3090,3090,3090,2
20240401,102900,122160470,3090,3090,3090,3090,3
20240401,102800,122151200,3090,3090,3090,3090,40
20240401,102700,122027600,3090,3090,3090,3090,0
20240401,102600,122027600,3090,3090,3090,3090,4
20240401,102500,122015240,3090,3090,3090,3090,2
20240401,102400,122009060,3090,3090,3090,3090,222
20240401,102300,121323080,3090,3090,3090,3090,3
20240401,102200,121313810,3090,3090,3090,3090,23
20240401,102100,121242740,3090,3090,3090,3090,22
20240401,102000,121174760,3090,3090,3090,3090,1
20240401,101900,121171670,3090,3090,3090,3090,325
20240401,101800,120167420,3095,3095,3095,3095,102
20240401,101700,119851730,3095,3095,3095,3095,9
20240401,101600,119823875,3100,3100,3100,3100,3
20240401,101500,119814575,3105,3095,3105,3095,496
20240401,101400,118279405,3105,3105,3105,3105,3
20240401,101300,118270090,3105,3105,3105,3105,0
20240401,101200,118270090,3105,3105,3105,3105,2
20240401,101100,118263880,3105,3100,3105,3100,513
20240401,101000,116672955,3100,3100,3100,3100,0
20240401,100900,116672955,3100,3095,3100,3095,204
20240401,100800,116041555,3095,3095,3095,3090,1270
20240401,100700,112115905,3100,3100,3100,3100,19
20240401,100600,112057005,3100,3090,3100,3085,2004
20240401,100500,105864650,3100,3090,3100,3090,53
20240401,100400,105700850,3100,3100,3100,3090,46
20240401,100300,105558300,3100,3100,3100,3100,3
20240401,100200,105549000,3105,3105,3105,3105,2
20240401,100100,105542790,3105,3105,3105,3105,57
20240401,100000,105365805,3105,3105,3105,3105,2
20240401,095900,105359595,3100,3100,3100,3100,100
20240401,095800,105049595,3105,3105,3105,3105,254
20240401,095700,104260925,3105,3105,3105,3105,6
20240401,095600,104242295,3105,3105,3105,3105,1
20240401,095500,104239190,3105,3105,3105,3105,4
20240401,095400,104226770,3105,3090,3105,3085,2895
20240401,095300,95264825,3090,3090,3095,3090,134
20240401,095200,94850750,3095,3090,3095,3090,41
20240401,095100,94724005,3095,3090,3095,3090,489
20240401,095000,93212575,3090,3085,3090,3085,451
20240401,094900,91819725,3085,3085,3085,3085,12
20240401,094800,91782705,3085,3085,3085,3085,222
20240401,094700,91097835,3085,3070,3085,3070,803
20240401,094600,88632580,3080,3080,3080,3080,303
20240401,094500,87699340,3080,3080,3080,3080,390
20240401,094400,86498140,3080,3080,3080,3080,2
20240401,094300,86491980,3075,3070,3075,3070,150
20240401,094200,86030935,3075,3075,3075,3075,0
20240401,094100,86030935,3075,3075,3075,3075,0
20240401,094000,86030935,3075,3075,3075,3075,0
20240401,093900,86030935,3075,3075,3075,3075,0
20240401,093800,86030935,3075,3075,3075,3075,5
20240401,093700,86015560,3075,3070,3075,3070,905
20240401,093600,83235010,3050,3055,3055,3050,255
20240401,093500,82456670,3070,3070,3070,3070,0
20240401,093400,82456670,3070,3070,3070,3070,0
20240401,093300,82456670,3070,3050,3070,3050,101
20240401,093200,82148600,3070,3050,3070,3050,301
20240401,093100,81230530,3050,3070,3075,3050,568
20240401,093000,79490085,3075,3060,3075,3060,50
20240401,092900,79337070,3050,3075,3075,3050,540
20240401,092800,77689070,3075,3075,3075,3075,0
20240401,092700,77689070,3075,3065,3075,3050,220
20240401,092600,77015905,3075,3075,3075,3075,341
20240401,092500,75967330,3075,3065,3075,3065,1626
20240401,092400,70975780,3065,3065,3065,3065,45
20240401,092300,70837855,3070,3070,3070,3070,0
20240401,092200,70837855,3070,3070,3070,3070,43
20240401,092100,70705845,3070,3070,3070,3060,5
20240401,092000,70690505,3070,3070,3070,3070,23
20240401,091900,70619895,3070,3070,3070,3070,2
20240401,091800,70613755,3070,3060,3070,3060,3
20240401,091700,70604565,3070,3060,3070,3060,2118
20240401,091600,64112895,3065,3065,3065,3065,2769
20240401,091500,55625910,3065,3045,3065,3040,910
20240401,091400,52854950,3065,3060,3065,3045,4709
20240401,091300,38505475,3065,3065,3065,3065,3
20240401,091200,38496280,3065,3065,3065,3065,0
20240401,091100,38496280,3065,3065,3065,3065,3
20240401,091000,38487085,3065,3050,3070,3050,3054
20240401,090900,29149085,3050,3050,3050,3045,3000
20240401,090800,20001585,3055,3055,3055,3040,498
20240401,090700,18487560,3045,3050,3055,3045,1642
20240401,090600,13484630,3055,3060,3060,3055,239
20240401,090500,12754465,3055,3055,3055,3055,31
20240401,090400,12659760,3055,3060,3060,3035,184
20240401,090300,12099860,3035,3050,3050,3030,1521
20240401,090200,7471010,3075,3075,3075,3075,2
20240401,090100,7464860,3055,3055,3055,3055,0
20240401,090000,7464860,3055,3090,3090,3045,2419