stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190200,347270000,2385,2385,2385,2385,4578
20240401,190100,347270000,2385,2385,2385,2385,0
20240401,190000,347270000,2385,2385,2385,2385,0
20240401,185900,347270000,2385,2385,2385,2385,0
20240401,185800,347270000,2385,2385,2385,2385,0
20240401,185700,347270000,2385,2385,2385,2385,0
20240401,185600,347270000,2385,2385,2385,2385,0
20240401,185500,347270000,2385,2385,2385,2385,0
20240401,185400,347270000,2385,2385,2385,2385,0
20240401,185300,347270000,2385,2385,2385,2385,0
20240401,185200,347270000,2385,2385,2385,2385,0
20240401,185100,347270000,2385,2385,2385,2385,0
20240401,185000,347270000,2385,2385,2385,2385,0
20240401,184900,347270000,2385,2385,2385,2385,0
20240401,184800,347270000,2385,2385,2385,2385,0
20240401,184700,347270000,2385,2385,2385,2385,0
20240401,184600,347270000,2385,2385,2385,2385,0
20240401,184500,347270000,2385,2385,2385,2385,0
20240401,184400,347270000,2385,2385,2385,2385,0
20240401,184300,347270000,2385,2385,2385,2385,0
20240401,184200,347270000,2385,2385,2385,2385,0
20240401,184100,347270000,2385,2385,2385,2385,0
20240401,184000,347270000,2385,2385,2385,2385,0
20240401,183900,347270000,2385,2385,2385,2385,0
20240401,183800,347270000,2385,2385,2385,2385,0
20240401,183700,347270000,2385,2385,2385,2385,0
20240401,183600,347270000,2385,2385,2385,2385,0
20240401,183500,347270000,2385,2385,2385,2385,0
20240401,183400,347270000,2385,2385,2385,2385,0
20240401,183300,347270000,2385,2385,2385,2385,0
20240401,183200,347270000,2385,2385,2385,2385,4578
20240401,183100,347270000,2385,2385,2385,2385,0
20240401,183000,347270000,2385,2385,2385,2385,0
20240401,182900,347270000,2385,2385,2385,2385,0
20240401,182800,347270000,2385,2385,2385,2385,0
20240401,182700,347270000,2385,2385,2385,2385,0
20240401,182600,347270000,2385,2385,2385,2385,0
20240401,182500,347270000,2385,2385,2385,2385,0
20240401,182400,347270000,2385,2385,2385,2385,0
20240401,182300,347270000,2385,2385,2385,2385,0
20240401,182200,347270000,2385,2385,2385,2385,0
20240401,182100,347270000,2385,2385,2385,2385,0
20240401,182000,347270000,2385,2385,2385,2385,0
20240401,181900,347270000,2385,2385,2385,2385,0
20240401,181800,347270000,2385,2385,2385,2385,0
20240401,181700,347270000,2385,2385,2385,2385,0
20240401,181600,347270000,2385,2385,2385,2385,0
20240401,181500,347270000,2385,2385,2385,2385,0
20240401,181400,347270000,2385,2385,2385,2385,0
20240401,181300,347270000,2385,2385,2385,2385,0
20240401,181200,347270000,2385,2385,2385,2385,0
20240401,181100,347270000,2385,2385,2385,2385,0
20240401,181000,347270000,2385,2385,2385,2385,0
20240401,180900,347270000,2385,2385,2385,2385,0
20240401,180800,347270000,2385,2385,2385,2385,0
20240401,180700,347270000,2385,2385,2385,2385,0
20240401,180600,347270000,2385,2385,2385,2385,0
20240401,180500,347270000,2385,2385,2385,2385,0
20240401,180400,347270000,2385,2385,2385,2385,0
20240401,180300,347270000,2385,2385,2385,2385,0
20240401,180200,347270000,2385,2385,2385,2385,4578
20240401,180100,347270000,2385,2385,2385,2385,0
20240401,180000,347270000,2385,2385,2385,2385,0
20240401,175900,347270000,2385,2385,2385,2385,0
20240401,175800,347270000,2385,2385,2385,2385,0
20240401,175700,347270000,2385,2385,2385,2385,0
20240401,175600,347270000,2385,2385,2385,2385,0
20240401,175500,347270000,2385,2385,2385,2385,0
20240401,175400,347270000,2385,2385,2385,2385,0
20240401,175300,347270000,2385,2385,2385,2385,0
20240401,175200,347270000,2385,2385,2385,2385,0
20240401,175100,347270000,2385,2385,2385,2385,0
20240401,175000,347270000,2385,2385,2385,2385,0
20240401,174900,347270000,2385,2385,2385,2385,0
20240401,174800,347270000,2385,2385,2385,2385,0
20240401,174700,347270000,2385,2385,2385,2385,0
20240401,174600,347270000,2385,2385,2385,2385,0
20240401,174500,347270000,2385,2385,2385,2385,0
20240401,174400,347270000,2385,2385,2385,2385,0
20240401,174300,347270000,2385,2385,2385,2385,0
20240401,174200,347270000,2385,2385,2385,2385,0
20240401,174100,347270000,2385,2385,2385,2385,0
20240401,174000,347270000,2385,2385,2385,2385,0
20240401,173900,347270000,2385,2385,2385,2385,0
20240401,173800,347270000,2385,2385,2385,2385,0
20240401,173700,347270000,2385,2385,2385,2385,0
20240401,173600,347270000,2385,2385,2385,2385,0
20240401,173500,347270000,2385,2385,2385,2385,0
20240401,173400,347270000,2385,2385,2385,2385,0
20240401,173300,347270000,2385,2385,2385,2385,0
20240401,173200,347270000,2385,2385,2385,2385,4578
20240401,173100,347270000,2385,2385,2385,2385,0
20240401,173000,347270000,2385,2385,2385,2385,0
20240401,172900,347270000,2385,2385,2385,2385,0
20240401,172800,347270000,2385,2385,2385,2385,0
20240401,172700,347270000,2385,2385,2385,2385,0
20240401,172600,347270000,2385,2385,2385,2385,0
20240401,172500,347270000,2385,2385,2385,2385,0
20240401,172400,347270000,2385,2385,2385,2385,0
20240401,172300,347270000,2385,2385,2385,2385,0
20240401,172200,347270000,2385,2385,2385,2385,0
20240401,172100,347270000,2385,2385,2385,2385,0
20240401,172000,347270000,2385,2385,2385,2385,0
20240401,171900,347270000,2385,2385,2385,2385,0
20240401,171800,347270000,2385,2385,2385,2385,0
20240401,171700,347270000,2385,2385,2385,2385,0
20240401,171600,347270000,2385,2385,2385,2385,0
20240401,171500,347270000,2385,2385,2385,2385,0
20240401,171400,347270000,2385,2385,2385,2385,0
20240401,171300,347270000,2385,2385,2385,2385,0
20240401,171200,347270000,2385,2385,2385,2385,0
20240401,171100,347270000,2385,2385,2385,2385,0
20240401,171000,347270000,2385,2385,2385,2385,0
20240401,170900,347270000,2385,2385,2385,2385,0
20240401,170800,347270000,2385,2385,2385,2385,0
20240401,170700,347270000,2385,2385,2385,2385,0
20240401,170600,347270000,2385,2385,2385,2385,0
20240401,170500,347270000,2385,2385,2385,2385,0
20240401,170400,347270000,2385,2385,2385,2385,0
20240401,170300,347270000,2385,2385,2385,2385,0
20240401,170200,347270000,2385,2385,2385,2385,4578
20240401,170100,347270000,2385,2385,2385,2385,0
20240401,170000,347270000,2385,2385,2385,2385,0
20240401,165900,347270000,2385,2385,2385,2385,0
20240401,165800,347270000,2385,2385,2385,2385,0
20240401,165700,347270000,2385,2385,2385,2385,0
20240401,165600,347270000,2385,2385,2385,2385,0
20240401,165500,347270000,2385,2385,2385,2385,0
20240401,165400,347270000,2385,2385,2385,2385,0
20240401,165300,347270000,2385,2385,2385,2385,0
20240401,165200,347270000,2385,2385,2385,2385,0
20240401,165100,347270000,2385,2385,2385,2385,0
20240401,165000,347270000,2385,2385,2385,2385,0
20240401,164900,347270000,2385,2385,2385,2385,0
20240401,164800,347270000,2385,2385,2385,2385,0
20240401,164700,347270000,2385,2385,2385,2385,0
20240401,164600,347270000,2385,2385,2385,2385,0
20240401,164500,347270000,2385,2385,2385,2385,0
20240401,164400,347270000,2385,2385,2385,2385,0
20240401,164300,347270000,2385,2385,2385,2385,0
20240401,164200,347270000,2385,2385,2385,2385,0
20240401,164100,347270000,2385,2385,2385,2385,0
20240401,164000,347270000,2385,2385,2385,2385,0
20240401,163900,347270000,2385,2385,2385,2385,0
20240401,163800,347270000,2385,2385,2385,2385,0
20240401,163700,347270000,2385,2385,2385,2385,0
20240401,163600,347270000,2385,2385,2385,2385,0
20240401,163500,347270000,2385,2385,2385,2385,0
20240401,163400,347270000,2385,2385,2385,2385,0
20240401,163300,347270000,2385,2385,2385,2385,0
20240401,163200,347270000,2385,2385,2385,2385,4578
20240401,163100,347270000,2385,2385,2385,2385,0
20240401,163000,347270000,2385,2385,2385,2385,0
20240401,162900,347270000,2385,2385,2385,2385,0
20240401,162800,347270000,2385,2385,2385,2385,0
20240401,162700,347270000,2385,2385,2385,2385,0
20240401,162600,347270000,2385,2385,2385,2385,0
20240401,162500,347270000,2385,2385,2385,2385,0
20240401,162400,347270000,2385,2385,2385,2385,0
20240401,162300,347270000,2385,2385,2385,2385,0
20240401,162200,347270000,2385,2385,2385,2385,0
20240401,162100,347270000,2385,2385,2385,2385,0
20240401,162000,347270000,2385,2385,2385,2385,0
20240401,161900,347270000,2385,2385,2385,2385,0
20240401,161800,347270000,2385,2385,2385,2385,0
20240401,161700,347270000,2385,2385,2385,2385,0
20240401,161600,347270000,2385,2385,2385,2385,0
20240401,161500,347270000,2385,2385,2385,2385,0
20240401,161400,347270000,2385,2385,2385,2385,0
20240401,161300,347270000,2385,2385,2385,2385,0
20240401,161200,347270000,2385,2385,2385,2385,0
20240401,161100,347270000,2385,2385,2385,2385,0
20240401,161000,347270000,2385,2385,2385,2385,0
20240401,160900,347270000,2385,2385,2385,2385,0
20240401,160800,347270000,2385,2385,2385,2385,0
20240401,160700,347270000,2385,2385,2385,2385,0
20240401,160600,347270000,2385,2385,2385,2385,0
20240401,160500,347270000,2385,2385,2385,2385,0
20240401,160400,347270000,2385,2385,2385,2385,0
20240401,160300,347270000,2385,2385,2385,2385,0
20240401,160200,347270000,2385,2385,2385,2385,4578
20240401,160100,347270000,2385,2385,2385,2385,0
20240401,160000,347270000,2385,2385,2385,2385,0
20240401,155900,347270000,2385,2385,2385,2385,0
20240401,155800,347270000,2385,2385,2385,2385,0
20240401,155700,347270000,2385,2385,2385,2385,0
20240401,155600,347270000,2385,2385,2385,2385,0
20240401,155500,347270000,2385,2385,2385,2385,0
20240401,155400,347270000,2385,2385,2385,2385,0
20240401,155300,347270000,2385,2385,2385,2385,0
20240401,155200,347270000,2385,2385,2385,2385,0
20240401,155100,347270000,2385,2385,2385,2385,0
20240401,155000,347270000,2385,2385,2385,2385,0
20240401,154900,347270000,2385,2385,2385,2385,0
20240401,154800,347270000,2385,2385,2385,2385,0
20240401,154700,347270000,2385,2385,2385,2385,0
20240401,154600,347270000,2385,2385,2385,2385,0
20240401,154500,347270000,2385,2385,2385,2385,0
20240401,154400,347270000,2385,2385,2385,2385,0
20240401,154300,347270000,2385,2385,2385,2385,0
20240401,154200,347270000,2385,2385,2385,2385,0
20240401,154100,347270000,2385,2385,2385,2385,0
20240401,154000,347270000,2385,2385,2385,2385,0
20240401,153900,347270000,2385,2385,2385,2385,0
20240401,153800,347270000,2385,2385,2385,2385,0
20240401,153700,347270000,2385,2385,2385,2385,0
20240401,153600,347270000,2385,2385,2385,2385,0
20240401,153500,347270000,2385,2385,2385,2385,0
20240401,153400,347270000,2385,2385,2385,2385,0
20240401,153300,347270000,2385,2385,2385,2385,0
20240401,153200,347270000,2385,2385,2385,2385,4578
20240401,153100,347270000,2385,2385,2385,2385,0
20240401,153000,347270000,2385,2385,2385,2385,4578
20240401,152900,336351470,2385,2385,2385,2385,0
20240401,152800,336351470,2385,2385,2385,2385,0
20240401,152700,336351470,2385,2385,2385,2385,0
20240401,152600,336351470,2385,2385,2385,2385,0
20240401,152500,336351470,2385,2385,2385,2385,0
20240401,152400,336351470,2385,2385,2385,2385,0
20240401,152300,336351470,2385,2385,2385,2385,0
20240401,152200,336351470,2385,2385,2385,2385,0
20240401,152100,336351470,2385,2385,2385,2385,0
20240401,152000,336351470,2385,2385,2385,2385,0
20240401,151900,336351470,2385,2375,2385,2375,133
20240401,151800,336035245,2375,2385,2385,2375,702
20240401,151700,334364985,2380,2380,2380,2380,1
20240401,151600,334362605,2380,2375,2380,2375,168
20240401,151500,333963600,2385,2380,2385,2375,2175
20240401,151400,328787965,2380,2380,2380,2380,0
20240401,151300,328787965,2380,2380,2380,2380,0
20240401,151200,328787965,2380,2380,2380,2380,0
20240401,151100,328787965,2380,2380,2380,2380,470
20240401,151000,327669365,2380,2380,2380,2380,0
20240401,150900,327669365,2380,2380,2380,2380,3290
20240401,150800,319839165,2380,2380,2380,2380,0
20240401,150700,319839165,2380,2380,2380,2380,0
20240401,150600,319839165,2380,2380,2380,2380,10
20240401,150500,319815365,2380,2380,2380,2380,0
20240401,150400,319815365,2380,2380,2380,2380,1
20240401,150300,319812985,2370,2370,2370,2370,217
20240401,150200,319298695,2370,2375,2375,2370,1134
20240401,150100,316607915,2385,2385,2385,2385,0
20240401,150000,316607915,2385,2375,2385,2375,1907
20240401,145900,312064965,2380,2380,2380,2380,756
20240401,145800,310265685,2380,2380,2380,2380,0
20240401,145700,310265685,2380,2380,2380,2380,0
20240401,145600,310265685,2380,2375,2380,2375,340
20240401,145500,309458180,2375,2375,2375,2375,1004
20240401,145400,307073680,2375,2375,2375,2375,1013
20240401,145300,304667805,2380,2380,2380,2380,796
20240401,145200,302773325,2380,2375,2380,2375,2530
20240401,145100,296752425,2380,2375,2380,2375,5010
20240401,145000,284853670,2375,2375,2375,2375,1
20240401,144900,284851295,2370,2375,2375,2370,2029
20240401,144800,280032570,2375,2375,2380,2375,1002
20240401,144700,277652815,2375,2375,2375,2375,2040
20240401,144600,272807815,2375,2370,2375,2370,2810
20240401,144500,266134070,2375,2370,2375,2370,2056
20240401,144400,261261345,2370,2370,2370,2370,100
20240401,144300,261024345,2370,2370,2370,2370,300
20240401,144200,260313345,2375,2375,2375,2375,0
20240401,144100,260313345,2375,2375,2375,2375,0
20240401,144000,260313345,2375,2375,2375,2375,100
20240401,143900,260075845,2375,2375,2375,2375,1
20240401,143800,260073470,2370,2370,2370,2370,30
20240401,143700,260002370,2375,2375,2375,2375,0
20240401,143600,260002370,2375,2375,2375,2375,113
20240401,143500,259733995,2375,2375,2375,2375,0
20240401,143400,259733995,2375,2375,2375,2375,8
20240401,143300,259714995,2375,2375,2375,2375,56
20240401,143200,259581995,2375,2375,2375,2375,0
20240401,143100,259581995,2375,2375,2375,2375,0
20240401,143000,259581995,2375,2375,2375,2375,2610
20240401,142900,253383245,2375,2375,2375,2375,0
20240401,142800,253383245,2375,2375,2375,2375,50
20240401,142700,253264495,2375,2375,2375,2375,280
20240401,142600,252599495,2375,2375,2375,2375,0
20240401,142500,252599495,2375,2375,2375,2375,0
20240401,142400,252599495,2375,2375,2375,2375,0
20240401,142300,252599495,2375,2375,2375,2375,0
20240401,142200,252599495,2375,2375,2375,2375,0
20240401,142100,252599495,2375,2375,2375,2375,0
20240401,142000,252599495,2375,2375,2375,2375,0
20240401,141900,252599495,2375,2375,2375,2375,0
20240401,141800,252599495,2375,2375,2375,2375,0
20240401,141700,252599495,2375,2375,2375,2375,0
20240401,141600,252599495,2375,2375,2375,2375,0
20240401,141500,252599495,2375,2375,2375,2375,0
20240401,141400,252599495,2375,2375,2375,2375,0
20240401,141300,252599495,2375,2375,2375,2375,0
20240401,141200,252599495,2375,2375,2375,2375,1351
20240401,141100,249390870,2370,2370,2370,2370,0
20240401,141000,249390870,2370,2365,2370,2365,10506
20240401,140900,224494035,2370,2365,2370,2365,198
20240401,140800,224025760,2370,2370,2370,2370,1
20240401,140700,224023390,2365,2365,2365,2365,17
20240401,140600,223983185,2370,2370,2370,2365,133
20240401,140500,223668025,2365,2365,2370,2365,110
20240401,140400,223407400,2370,2370,2370,2370,477
20240401,140300,222276910,2370,2370,2370,2370,2
20240401,140200,222272170,2355,2355,2355,2355,0
20240401,140100,222272170,2355,2360,2360,2355,1259
20240401,140000,219304650,2360,2360,2360,2360,1
20240401,135900,219302290,2365,2365,2365,2365,0
20240401,135800,219302290,2365,2365,2365,2365,2259
20240401,135700,213959755,2365,2365,2365,2365,0
20240401,135600,213959755,2365,2365,2365,2365,0
20240401,135500,213959755,2365,2365,2365,2365,0
20240401,135400,213959755,2365,2365,2365,2365,0
20240401,135300,213959755,2365,2365,2365,2365,5
20240401,135200,213947930,2365,2365,2365,2365,0
20240401,135100,213947930,2365,2365,2365,2365,5
20240401,135000,213936105,2365,2365,2365,2365,0
20240401,134900,213936105,2365,2365,2365,2365,0
20240401,134800,213936105,2365,2365,2365,2365,107
20240401,134700,213683050,2365,2365,2365,2365,0
20240401,134600,213683050,2365,2365,2365,2365,0
20240401,134500,213683050,2365,2365,2365,2365,0
20240401,134400,213683050,2365,2365,2365,2365,0
20240401,134300,213683050,2365,2365,2365,2365,20
20240401,134200,213635750,2370,2370,2370,2370,0
20240401,134100,213635750,2370,2370,2370,2370,0
20240401,134000,213635750,2370,2370,2370,2370,0
20240401,133900,213635750,2370,2370,2370,2370,0
20240401,133800,213635750,2370,2370,2370,2370,0
20240401,133700,213635750,2370,2370,2370,2370,0
20240401,133600,213635750,2370,2355,2370,2355,30
20240401,133500,213564800,2370,2370,2370,2370,3
20240401,133400,213557690,2370,2370,2370,2370,0
20240401,133300,213557690,2370,2370,2370,2355,232
20240401,133200,213011300,2355,2370,2370,2355,12
20240401,133100,212982890,2370,2370,2370,2370,1
20240401,133000,212980520,2355,2355,2355,2355,0
20240401,132900,212980520,2355,2355,2355,2355,1
20240401,132800,212978165,2370,2370,2370,2370,0
20240401,132700,212978165,2370,2370,2370,2370,30
20240401,132600,212907065,2370,2370,2370,2370,50
20240401,132500,212788565,2370,2370,2370,2370,21
20240401,132400,212738795,2355,2355,2355,2355,0
20240401,132300,212738795,2355,2355,2355,2355,0
20240401,132200,212738795,2355,2355,2355,2355,0
20240401,132100,212738795,2355,2360,2360,2355,1000
20240401,132000,210383610,2365,2365,2365,2365,0
20240401,131900,210383610,2365,2365,2365,2365,0
20240401,131800,210383610,2365,2365,2365,2365,0
20240401,131700,210383610,2365,2365,2365,2365,0
20240401,131600,210383610,2365,2365,2365,2365,0
20240401,131500,210383610,2365,2365,2365,2365,0
20240401,131400,210383610,2365,2365,2365,2365,0
20240401,131300,210383610,2365,2365,2365,2365,33
20240401,131200,210305565,2365,2365,2365,2365,6
20240401,131100,210291375,2355,2355,2355,2355,0
20240401,131000,210291375,2355,2360,2360,2355,53
20240401,130900,210166555,2365,2365,2365,2365,1
20240401,130800,210164190,2365,2365,2365,2365,3
20240401,130700,210157095,2350,2350,2350,2350,0
20240401,130600,210157095,2350,2350,2350,2350,0
20240401,130500,210157095,2350,2350,2350,2350,46
20240401,130400,210048995,2365,2365,2365,2365,0
20240401,130300,210048995,2365,2365,2365,2365,1
20240401,130200,210046630,2350,2350,2350,2350,30
20240401,130100,209976130,2365,2360,2365,2350,85
20240401,130000,209776140,2355,2355,2355,2355,276
20240401,125900,209126160,2360,2360,2360,2360,0
20240401,125800,209126160,2360,2360,2360,2360,24
20240401,125700,209069520,2365,2365,2365,2365,0
20240401,125600,209069520,2365,2365,2365,2365,0
20240401,125500,209069520,2365,2365,2365,2365,10
20240401,125400,209045870,2365,2365,2365,2365,0
20240401,125300,209045870,2365,2365,2365,2365,0
20240401,125200,209045870,2365,2365,2365,2365,0
20240401,125100,209045870,2365,2365,2365,2365,0
20240401,125000,209045870,2365,2365,2365,2365,0
20240401,124900,209045870,2365,2365,2365,2365,936
20240401,124800,206832230,2365,2365,2365,2365,64
20240401,124700,206680870,2365,2365,2365,2365,0
20240401,124600,206680870,2365,2365,2365,2365,0
20240401,124500,206680870,2365,2370,2370,2365,437
20240401,124400,205647360,2365,2365,2365,2365,0
20240401,124300,205647360,2365,2365,2365,2365,0
20240401,124200,205647360,2365,2365,2365,2365,0
20240401,124100,205647360,2365,2365,2365,2365,0
20240401,124000,205647360,2365,2365,2365,2365,1
20240401,123900,205644995,2370,2370,2370,2370,0
20240401,123800,205644995,2370,2370,2370,2370,0
20240401,123700,205644995,2370,2370,2370,2370,0
20240401,123600,205644995,2370,2365,2370,2365,4
20240401,123500,205635530,2370,2370,2370,2370,0
20240401,123400,205635530,2370,2370,2370,2370,0
20240401,123300,205635530,2370,2370,2370,2370,0
20240401,123200,205635530,2370,2370,2370,2370,0
20240401,123100,205635530,2370,2370,2370,2370,1
20240401,123000,205633160,2355,2355,2355,2355,4440
20240401,122900,195176960,2375,2375,2375,2375,0
20240401,122800,195176960,2375,2375,2375,2375,0
20240401,122700,195176960,2375,2375,2375,2375,0
20240401,122600,195176960,2375,2375,2375,2375,0
20240401,122500,195176960,2375,2375,2375,2375,190
20240401,122400,194725710,2375,2370,2375,2370,4219
20240401,122300,184706995,2370,2370,2370,2370,0
20240401,122200,184706995,2370,2365,2370,2365,2459
20240401,122100,178882865,2360,2365,2365,2360,15
20240401,122000,178847460,2360,2360,2360,2360,0
20240401,121900,178847460,2360,2360,2360,2360,0
20240401,121800,178847460,2360,2360,2360,2360,1000
20240401,121700,176487460,2360,2360,2365,2360,1838
20240401,121600,172148085,2355,2355,2355,2355,30
20240401,121500,172077435,2360,2360,2360,2360,1400
20240401,121400,168773435,2360,2360,2360,2360,0
20240401,121300,168773435,2360,2360,2360,2360,0
20240401,121200,168773435,2360,2360,2360,2360,0
20240401,121100,168773435,2360,2360,2360,2360,0
20240401,121000,168773435,2360,2360,2360,2360,8
20240401,120900,168754555,2365,2365,2365,2365,6
20240401,120800,168740365,2365,2365,2365,2365,1
20240401,120700,168738000,2365,2365,2365,2365,0
20240401,120600,168738000,2365,2365,2365,2365,0
20240401,120500,168738000,2365,2365,2365,2365,0
20240401,120400,168738000,2365,2365,2365,2365,0
20240401,120300,168738000,2365,2365,2365,2365,40
20240401,120200,168643400,2365,2365,2365,2365,20
20240401,120100,168596100,2365,2365,2365,2365,1
20240401,120000,168593735,2360,2360,2360,2360,1090
20240401,115900,166021335,2360,2360,2360,2360,9
20240401,115800,166000095,2360,2360,2360,2360,3951
20240401,115700,156675735,2360,2360,2360,2360,1262
20240401,115600,153697415,2360,2365,2365,2360,1278
20240401,115500,150677330,2365,2365,2365,2365,890
20240401,115400,148572480,2370,2370,2370,2370,0
20240401,115300,148572480,2370,2370,2370,2370,1
20240401,115200,148570110,2370,2370,2370,2370,50
20240401,115100,148451610,2370,2370,2370,2370,0
20240401,115000,148451610,2370,2370,2370,2370,102
20240401,114900,148209870,2370,2370,2370,2370,101
20240401,114800,147970500,2370,2365,2370,2365,2
20240401,114700,147965765,2365,2365,2365,2365,0
20240401,114600,147965765,2365,2365,2365,2365,0
20240401,114500,147965765,2365,2365,2365,2365,74
20240401,114400,147790755,2365,2365,2365,2365,0
20240401,114300,147790755,2365,2365,2365,2365,0
20240401,114200,147790755,2365,2365,2365,2365,0
20240401,114100,147790755,2365,2365,2365,2365,42
20240401,114000,147691425,2365,2365,2365,2365,0
20240401,113900,147691425,2365,2365,2365,2365,0
20240401,113800,147691425,2365,2365,2365,2365,30
20240401,113700,147620475,2370,2370,2370,2370,7
20240401,113600,147603885,2370,2370,2370,2370,0
20240401,113500,147603885,2370,2370,2370,2370,6
20240401,113400,147589665,2365,2365,2365,2365,0
20240401,113300,147589665,2365,2365,2365,2365,0
20240401,113200,147589665,2365,2365,2365,2365,171
20240401,113100,147185250,2365,2365,2365,2365,0
20240401,113000,147185250,2365,2365,2365,2365,764
20240401,112900,145378390,2370,2370,2370,2370,50
20240401,112800,145259890,2370,2370,2370,2370,2110
20240401,112700,140259190,2370,2370,2370,2370,100
20240401,112600,140022190,2365,2365,2365,2365,481
20240401,112500,138884625,2370,2370,2370,2370,0
20240401,112400,138884625,2370,2370,2370,2370,0
20240401,112300,138884625,2370,2370,2370,2370,4
20240401,112200,138875145,2370,2370,2370,2370,0
20240401,112100,138875145,2370,2370,2370,2370,0
20240401,112000,138875145,2370,2370,2370,2370,0
20240401,111900,138875145,2370,2370,2370,2370,10
20240401,111800,138851445,2370,2370,2370,2370,200
20240401,111700,138377445,2370,2370,2370,2370,5
20240401,111600,138365595,2370,2370,2370,2370,10578
20240401,111500,113295735,2365,2370,2370,2365,3255
20240401,111400,105588390,2365,2365,2365,2365,5131
20240401,111300,93453575,2365,2365,2365,2365,51
20240401,111200,93332960,2360,2360,2360,2360,410
20240401,111100,92365360,2360,2355,2360,2355,3040
20240401,111000,85191825,2355,2355,2355,2355,1700
20240401,110900,81188325,2355,2355,2355,2355,875
20240401,110800,79127700,2350,2350,2350,2350,0
20240401,110700,79127700,2350,2350,2350,2350,0
20240401,110600,79127700,2350,2350,2350,2350,0
20240401,110500,79127700,2350,2350,2350,2350,0
20240401,110400,79127700,2350,2350,2350,2350,10
20240401,110300,79104200,2350,2350,2350,2350,0
20240401,110200,79104200,2350,2350,2350,2350,0
20240401,110100,79104200,2350,2350,2350,2350,0
20240401,110000,79104200,2350,2350,2350,2350,0
20240401,105900,79104200,2350,2350,2350,2350,1265
20240401,105800,76131450,2350,2350,2350,2350,0
20240401,105700,76131450,2350,2350,2350,2350,0
20240401,105600,76131450,2350,2350,2350,2350,0
20240401,105500,76131450,2350,2350,2350,2350,0
20240401,105400,76131450,2350,2350,2350,2350,1
20240401,105300,76129100,2350,2350,2350,2350,50
20240401,105200,76011600,2350,2350,2350,2350,506
20240401,105100,74822500,2350,2350,2350,2350,1300
20240401,105000,71767500,2350,2350,2350,2350,3525
20240401,104900,63483750,2355,2355,2355,2355,10
20240401,104800,63460200,2355,2355,2355,2355,93
20240401,104700,63241185,2355,2355,2355,2355,355
20240401,104600,62405160,2355,2355,2355,2355,10
20240401,104500,62381610,2355,2355,2355,2355,0
20240401,104400,62381610,2355,2355,2355,2355,0
20240401,104300,62381610,2355,2355,2355,2355,0
20240401,104200,62381610,2355,2355,2355,2355,458
20240401,104100,61303020,2355,2355,2355,2355,0
20240401,104000,61303020,2355,2355,2355,2355,0
20240401,103900,61303020,2355,2355,2355,2355,0
20240401,103800,61303020,2355,2355,2355,2355,0
20240401,103700,61303020,2355,2355,2355,2355,0
20240401,103600,61303020,2355,2355,2355,2355,0
20240401,103500,61303020,2355,2355,2355,2355,1
20240401,103400,61300665,2350,2350,2350,2350,0
20240401,103300,61300665,2350,2350,2350,2350,1767
20240401,103200,57148215,2355,2355,2355,2355,0
20240401,103100,57148215,2355,2355,2355,2355,11
20240401,103000,57122310,2355,2355,2355,2355,0
20240401,102900,57122310,2355,2355,2355,2355,0
20240401,102800,57122310,2355,2355,2355,2355,0
20240401,102700,57122310,2355,2355,2355,2355,10
20240401,102600,57098760,2355,2350,2355,2350,301
20240401,102500,56391405,2355,2350,2355,2350,227
20240401,102400,55857950,2355,2355,2355,2355,0
20240401,102300,55857950,2355,2355,2355,2355,0
20240401,102200,55857950,2355,2355,2355,2350,202
20240401,102100,55383240,2350,2350,2350,2350,826
20240401,102000,53442140,2350,2350,2350,2350,10
20240401,101900,53418640,2350,2350,2350,2350,6
20240401,101800,53404540,2350,2350,2350,2350,0
20240401,101700,53404540,2350,2350,2350,2350,0
20240401,101600,53404540,2350,2355,2355,2350,2726
20240401,101500,46993350,2350,2350,2350,2350,1846
20240401,101400,42655250,2345,2345,2345,2345,101
20240401,101300,42418405,2350,2350,2350,2350,300
20240401,101200,41713405,2350,2350,2350,2350,0
20240401,101100,41713405,2350,2350,2350,2350,6
20240401,101000,41699305,2350,2350,2350,2350,0
20240401,100900,41699305,2350,2350,2350,2350,3
20240401,100800,41692255,2350,2350,2350,2350,1
20240401,100700,41689905,2350,2350,2350,2350,0
20240401,100600,41689905,2350,2350,2350,2350,1
20240401,100500,41687555,2350,2350,2350,2350,0
20240401,100400,41687555,2350,2350,2350,2350,0
20240401,100300,41687555,2350,2350,2350,2345,359
20240401,100200,40845665,2350,2350,2350,2350,10
20240401,100100,40822165,2350,2345,2350,2345,217
20240401,100000,40313295,2350,2350,2350,2350,1
20240401,095900,40310945,2345,2350,2350,2345,94
20240401,095800,40090050,2350,2345,2350,2345,2
20240401,095700,40085355,2350,2350,2350,2350,0
20240401,095600,40085355,2350,2350,2350,2350,0
20240401,095500,40085355,2350,2350,2350,2350,0
20240401,095400,40085355,2350,2345,2350,2345,25
20240401,095300,40026725,2350,2350,2350,2350,0
20240401,095200,40026725,2350,2350,2350,2350,5
20240401,095100,40014975,2350,2350,2350,2350,0
20240401,095000,40014975,2350,2350,2350,2350,0
20240401,094900,40014975,2350,2350,2350,2350,0
20240401,094800,40014975,2350,2350,2350,2350,16
20240401,094700,39977375,2350,2350,2350,2350,4
20240401,094600,39967975,2350,2350,2350,2350,0
20240401,094500,39967975,2350,2350,2350,2350,0
20240401,094400,39967975,2350,2350,2350,2350,10
20240401,094300,39944475,2350,2350,2350,2350,37
20240401,094200,39857525,2350,2350,2350,2350,0
20240401,094100,39857525,2350,2350,2350,2350,1
20240401,094000,39855175,2350,2350,2350,2350,1
20240401,093900,39852825,2345,2345,2345,2345,50
20240401,093800,39735575,2345,2345,2345,2345,14
20240401,093700,39702745,2340,2345,2345,2340,1813
20240401,093600,35455325,2345,2345,2345,2345,2150
20240401,093500,30413575,2340,2340,2340,2340,22
20240401,093400,30362095,2345,2345,2345,2345,0
20240401,093300,30362095,2345,2345,2345,2345,0
20240401,093200,30362095,2345,2345,2345,2345,0
20240401,093100,30362095,2345,2345,2345,2345,432
20240401,093000,29349055,2345,2345,2345,2345,0
20240401,092900,29349055,2345,2345,2345,2345,0
20240401,092800,29349055,2345,2345,2345,2345,30
20240401,092700,29278705,2345,2345,2345,2345,0
20240401,092600,29278705,2345,2345,2345,2345,0
20240401,092500,29278705,2345,2345,2345,2345,0
20240401,092400,29278705,2345,2345,2345,2345,0
20240401,092300,29278705,2345,2345,2345,2345,0
20240401,092200,29278705,2345,2345,2345,2345,0
20240401,092100,29278705,2345,2345,2345,2340,2261
20240401,092000,23987950,2340,2345,2345,2340,1007
20240401,091900,21631535,2345,2340,2345,2340,151
20240401,091800,21278190,2340,2340,2340,2340,305
20240401,091700,20564490,2340,2340,2340,2340,43
20240401,091600,20463870,2340,2335,2340,2335,21
20240401,091500,20414830,2340,2340,2340,2340,7
20240401,091400,20398450,2340,2340,2340,2335,765
20240401,091300,18609455,2345,2345,2345,2345,1
20240401,091200,18607110,2340,2345,2345,2340,336
20240401,091100,17820810,2345,2345,2345,2345,221
20240401,091000,17302565,2345,2345,2345,2345,102
20240401,090900,17063375,2345,2345,2345,2345,0
20240401,090800,17063375,2345,2345,2345,2345,60
20240401,090700,16922675,2340,2340,2340,2340,200
20240401,090600,16454675,2340,2340,2340,2340,41
20240401,090500,16358735,2340,2340,2340,2335,728
20240401,090400,14657760,2340,2340,2340,2340,0
20240401,090300,14657760,2340,2340,2340,2340,538
20240401,090200,13398840,2340,2340,2340,2340,200
20240401,090100,12930840,2340,2340,2340,2340,0
20240401,090000,12930840,2340,2340,2340,2340,2001