stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190300,18468346675,2735,2735,2735,2735,101966
20240401,190200,18468346675,2735,2735,2735,2735,0
20240401,190100,18468346675,2735,2735,2735,2735,0
20240401,190000,18468346675,2735,2735,2735,2735,0
20240401,185900,18468346675,2735,2735,2735,2735,0
20240401,185800,18468346675,2735,2735,2735,2735,0
20240401,185700,18468346675,2735,2735,2735,2735,0
20240401,185600,18468346675,2735,2735,2735,2735,0
20240401,185500,18468346675,2735,2735,2735,2735,0
20240401,185400,18468346675,2735,2735,2735,2735,0
20240401,185300,18468346675,2735,2735,2735,2735,0
20240401,185200,18468346675,2735,2735,2735,2735,0
20240401,185100,18468346675,2735,2735,2735,2735,0
20240401,185000,18468346675,2735,2735,2735,2735,0
20240401,184900,18468346675,2735,2735,2735,2735,0
20240401,184800,18468346675,2735,2735,2735,2735,0
20240401,184700,18468346675,2735,2735,2735,2735,0
20240401,184600,18468346675,2735,2735,2735,2735,0
20240401,184500,18468346675,2735,2735,2735,2735,0
20240401,184400,18468346675,2735,2735,2735,2735,0
20240401,184300,18468346675,2735,2735,2735,2735,0
20240401,184200,18468346675,2735,2735,2735,2735,0
20240401,184100,18468346675,2735,2735,2735,2735,0
20240401,184000,18468346675,2735,2735,2735,2735,0
20240401,183900,18468346675,2735,2735,2735,2735,0
20240401,183800,18468346675,2735,2735,2735,2735,0
20240401,183700,18468346675,2735,2735,2735,2735,0
20240401,183600,18468346675,2735,2735,2735,2735,0
20240401,183500,18468346675,2735,2735,2735,2735,0
20240401,183400,18468346675,2735,2735,2735,2735,0
20240401,183300,18468346675,2735,2735,2735,2735,101966
20240401,183200,18468346675,2735,2735,2735,2735,0
20240401,183100,18468346675,2735,2735,2735,2735,0
20240401,183000,18468346675,2735,2735,2735,2735,0
20240401,182900,18468346675,2735,2735,2735,2735,0
20240401,182800,18468346675,2735,2735,2735,2735,0
20240401,182700,18468346675,2735,2735,2735,2735,0
20240401,182600,18468346675,2735,2735,2735,2735,0
20240401,182500,18468346675,2735,2735,2735,2735,0
20240401,182400,18468346675,2735,2735,2735,2735,0
20240401,182300,18468346675,2735,2735,2735,2735,0
20240401,182200,18468346675,2735,2735,2735,2735,0
20240401,182100,18468346675,2735,2735,2735,2735,0
20240401,182000,18468346675,2735,2735,2735,2735,0
20240401,181900,18468346675,2735,2735,2735,2735,0
20240401,181800,18468346675,2735,2735,2735,2735,0
20240401,181700,18468346675,2735,2735,2735,2735,0
20240401,181600,18468346675,2735,2735,2735,2735,0
20240401,181500,18468346675,2735,2735,2735,2735,0
20240401,181400,18468346675,2735,2735,2735,2735,0
20240401,181300,18468346675,2735,2735,2735,2735,0
20240401,181200,18468346675,2735,2735,2735,2735,0
20240401,181100,18468346675,2735,2735,2735,2735,0
20240401,181000,18468346675,2735,2735,2735,2735,0
20240401,180900,18468346675,2735,2735,2735,2735,0
20240401,180800,18468346675,2735,2735,2735,2735,0
20240401,180700,18468346675,2735,2735,2735,2735,0
20240401,180600,18468346675,2735,2735,2735,2735,0
20240401,180500,18468346675,2735,2735,2735,2735,0
20240401,180400,18468346675,2735,2735,2735,2735,0
20240401,180300,18468346675,2735,2735,2735,2735,101966
20240401,180200,18468346675,2735,2735,2735,2735,0
20240401,180100,18468346675,2735,2735,2735,2735,0
20240401,180000,18468346675,2735,2735,2735,2735,0
20240401,175900,18468346675,2735,2735,2735,2735,0
20240401,175800,18468346675,2735,2735,2735,2735,0
20240401,175700,18468346675,2735,2735,2735,2735,0
20240401,175600,18468346675,2735,2735,2735,2735,0
20240401,175500,18468346675,2735,2735,2735,2735,0
20240401,175400,18468346675,2735,2735,2735,2735,0
20240401,175300,18468346675,2735,2735,2735,2735,0
20240401,175200,18468346675,2735,2735,2735,2735,0
20240401,175100,18468346675,2735,2735,2735,2735,0
20240401,175000,18468346675,2735,2735,2735,2735,0
20240401,174900,18468346675,2735,2735,2735,2735,0
20240401,174800,18468346675,2735,2735,2735,2735,0
20240401,174700,18468346675,2735,2735,2735,2735,0
20240401,174600,18468346675,2735,2735,2735,2735,0
20240401,174500,18468346675,2735,2735,2735,2735,0
20240401,174400,18468346675,2735,2735,2735,2735,0
20240401,174300,18468346675,2735,2735,2735,2735,0
20240401,174200,18468346675,2735,2735,2735,2735,0
20240401,174100,18468346675,2735,2735,2735,2735,0
20240401,174000,18468346675,2735,2735,2735,2735,0
20240401,173900,18468346675,2735,2735,2735,2735,0
20240401,173800,18468346675,2735,2735,2735,2735,0
20240401,173700,18468346675,2735,2735,2735,2735,0
20240401,173600,18468346675,2735,2735,2735,2735,0
20240401,173500,18468346675,2735,2735,2735,2735,0
20240401,173400,18468346675,2735,2735,2735,2735,0
20240401,173300,18468346675,2735,2735,2735,2735,101966
20240401,173200,18468346675,2735,2735,2735,2735,0
20240401,173100,18468346675,2735,2735,2735,2735,0
20240401,173000,18468346675,2735,2735,2735,2735,0
20240401,172900,18468346675,2735,2735,2735,2735,0
20240401,172800,18468346675,2735,2735,2735,2735,0
20240401,172700,18468346675,2735,2735,2735,2735,0
20240401,172600,18468346675,2735,2735,2735,2735,0
20240401,172500,18468346675,2735,2735,2735,2735,0
20240401,172400,18468346675,2735,2735,2735,2735,0
20240401,172300,18468346675,2735,2735,2735,2735,0
20240401,172200,18468346675,2735,2735,2735,2735,0
20240401,172100,18468346675,2735,2735,2735,2735,0
20240401,172000,18468346675,2735,2735,2735,2735,0
20240401,171900,18468346675,2735,2735,2735,2735,0
20240401,171800,18468346675,2735,2735,2735,2735,0
20240401,171700,18468346675,2735,2735,2735,2735,0
20240401,171600,18468346675,2735,2735,2735,2735,0
20240401,171500,18468346675,2735,2735,2735,2735,0
20240401,171400,18468346675,2735,2735,2735,2735,0
20240401,171300,18468346675,2735,2735,2735,2735,0
20240401,171200,18468346675,2735,2735,2735,2735,0
20240401,171100,18468346675,2735,2735,2735,2735,0
20240401,171000,18468346675,2735,2735,2735,2735,0
20240401,170900,18468346675,2735,2735,2735,2735,0
20240401,170800,18468346675,2735,2735,2735,2735,0
20240401,170700,18468346675,2735,2735,2735,2735,0
20240401,170600,18468346675,2735,2735,2735,2735,0
20240401,170500,18468346675,2735,2735,2735,2735,0
20240401,170400,18468346675,2735,2735,2735,2735,0
20240401,170300,18468346675,2735,2735,2735,2735,101966
20240401,170200,18468346675,2735,2735,2735,2735,0
20240401,170100,18468346675,2735,2735,2735,2735,0
20240401,170000,18468346675,2735,2735,2735,2735,0
20240401,165900,18468346675,2735,2735,2735,2735,0
20240401,165800,18468346675,2735,2735,2735,2735,0
20240401,165700,18468346675,2735,2735,2735,2735,0
20240401,165600,18468346675,2735,2735,2735,2735,0
20240401,165500,18468346675,2735,2735,2735,2735,0
20240401,165400,18468346675,2735,2735,2735,2735,0
20240401,165300,18468346675,2735,2735,2735,2735,0
20240401,165200,18468346675,2735,2735,2735,2735,0
20240401,165100,18468346675,2735,2735,2735,2735,0
20240401,165000,18468346675,2735,2735,2735,2735,0
20240401,164900,18468346675,2735,2735,2735,2735,0
20240401,164800,18468346675,2735,2735,2735,2735,0
20240401,164700,18468346675,2735,2735,2735,2735,0
20240401,164600,18468346675,2735,2735,2735,2735,0
20240401,164500,18468346675,2735,2735,2735,2735,0
20240401,164400,18468346675,2735,2735,2735,2735,0
20240401,164300,18468346675,2735,2735,2735,2735,0
20240401,164200,18468346675,2735,2735,2735,2735,0
20240401,164100,18468346675,2735,2735,2735,2735,0
20240401,164000,18468346675,2735,2735,2735,2735,0
20240401,163900,18468346675,2735,2735,2735,2735,0
20240401,163800,18468346675,2735,2735,2735,2735,0
20240401,163700,18468346675,2735,2735,2735,2735,0
20240401,163600,18468346675,2735,2735,2735,2735,0
20240401,163500,18468346675,2735,2735,2735,2735,0
20240401,163400,18468346675,2735,2735,2735,2735,0
20240401,163300,18468346675,2735,2735,2735,2735,101966
20240401,163200,18468346675,2735,2735,2735,2735,0
20240401,163100,18468346675,2735,2735,2735,2735,0
20240401,163000,18468346675,2735,2735,2735,2735,0
20240401,162900,18468346675,2735,2735,2735,2735,0
20240401,162800,18468346675,2735,2735,2735,2735,0
20240401,162700,18468346675,2735,2735,2735,2735,0
20240401,162600,18468346675,2735,2735,2735,2735,0
20240401,162500,18468346675,2735,2735,2735,2735,0
20240401,162400,18468346675,2735,2735,2735,2735,0
20240401,162300,18468346675,2735,2735,2735,2735,0
20240401,162200,18468346675,2735,2735,2735,2735,0
20240401,162100,18468346675,2735,2735,2735,2735,0
20240401,162000,18468346675,2735,2735,2735,2735,0
20240401,161900,18468346675,2735,2735,2735,2735,0
20240401,161800,18468346675,2735,2735,2735,2735,0
20240401,161700,18468346675,2735,2735,2735,2735,0
20240401,161600,18468346675,2735,2735,2735,2735,0
20240401,161500,18468346675,2735,2735,2735,2735,0
20240401,161400,18468346675,2735,2735,2735,2735,0
20240401,161300,18468346675,2735,2735,2735,2735,0
20240401,161200,18468346675,2735,2735,2735,2735,0
20240401,161100,18468346675,2735,2735,2735,2735,0
20240401,161000,18468346675,2735,2735,2735,2735,0
20240401,160900,18468346675,2735,2735,2735,2735,0
20240401,160800,18468346675,2735,2735,2735,2735,0
20240401,160700,18468346675,2735,2735,2735,2735,0
20240401,160600,18468346675,2735,2735,2735,2735,0
20240401,160500,18468346675,2735,2735,2735,2735,0
20240401,160400,18468346675,2735,2735,2735,2735,0
20240401,160300,18468346675,2735,2735,2735,2735,101966
20240401,160200,18468346675,2735,2735,2735,2735,0
20240401,160100,18468346675,2735,2735,2735,2735,0
20240401,160000,18468346675,2735,2735,2735,2735,0
20240401,155900,18468346675,2735,2735,2735,2735,0
20240401,155800,18468346675,2735,2735,2735,2735,0
20240401,155700,18468346675,2735,2735,2735,2735,0
20240401,155600,18468346675,2735,2735,2735,2735,0
20240401,155500,18468346675,2735,2735,2735,2735,0
20240401,155400,18468346675,2735,2735,2735,2735,0
20240401,155300,18468346675,2735,2735,2735,2735,0
20240401,155200,18468346675,2735,2735,2735,2735,0
20240401,155100,18468346675,2735,2735,2735,2735,0
20240401,155000,18468346675,2735,2735,2735,2735,0
20240401,154900,18468346675,2735,2735,2735,2735,0
20240401,154800,18468346675,2735,2735,2735,2735,0
20240401,154700,18468346675,2735,2735,2735,2735,0
20240401,154600,18468346675,2735,2735,2735,2735,0
20240401,154500,18468346675,2735,2735,2735,2735,0
20240401,154400,18468346675,2735,2735,2735,2735,0
20240401,154300,18468346675,2735,2735,2735,2735,0
20240401,154200,18468346675,2735,2735,2735,2735,0
20240401,154100,18468346675,2735,2735,2735,2735,0
20240401,154000,18468346675,2735,2735,2735,2735,0
20240401,153900,18468346675,2735,2735,2735,2735,0
20240401,153800,18468346675,2735,2735,2735,2735,0
20240401,153700,18468346675,2735,2735,2735,2735,0
20240401,153600,18468346675,2735,2735,2735,2735,0
20240401,153500,18468346675,2735,2735,2735,2735,0
20240401,153400,18468346675,2735,2735,2735,2735,0
20240401,153300,18468346675,2735,2735,2735,2735,101966
20240401,153200,18468346675,2735,2735,2735,2735,0
20240401,153100,18468346675,2735,2735,2735,2735,0
20240401,153000,18468346675,2735,2735,2735,2735,101966
20240401,152900,18189469665,2740,2740,2740,2740,0
20240401,152800,18189469665,2740,2740,2740,2740,0
20240401,152700,18189469665,2740,2740,2740,2740,0
20240401,152600,18189469665,2740,2740,2740,2740,0
20240401,152500,18189469665,2740,2740,2740,2740,0
20240401,152400,18189469665,2740,2740,2740,2740,0
20240401,152300,18189469665,2740,2740,2740,2740,0
20240401,152200,18189469665,2740,2740,2740,2740,0
20240401,152100,18189469665,2740,2740,2740,2740,0
20240401,152000,18189469665,2740,2740,2740,2740,0
20240401,151900,18189469665,2740,2745,2745,2735,20011
20240401,151800,18134662705,2740,2760,2760,2740,45421
20240401,151700,18009856355,2760,2760,2765,2755,25273
20240401,151600,17940143880,2765,2765,2765,2760,5063
20240401,151500,17926147755,2765,2770,2770,2765,6057
20240401,151400,17909387365,2770,2765,2775,2765,3391
20240401,151300,17899989325,2765,2765,2765,2765,8082
20240401,151200,17877642595,2765,2780,2780,2765,23662
20240401,151100,17812126455,2780,2775,2780,2775,752
20240401,151000,17810037690,2775,2775,2780,2775,6852
20240401,150900,17791016835,2775,2770,2775,2770,7650
20240401,150800,17769820565,2770,2780,2780,2770,12260
20240401,150700,17735787855,2775,2775,2775,2775,2119
20240401,150600,17729907630,2775,2775,2775,2775,3396
20240401,150500,17720483730,2775,2775,2780,2775,2584
20240401,150400,17713313125,2775,2770,2780,2770,2066
20240401,150300,17707580460,2775,2780,2780,2770,6051
20240401,150200,17690782395,2775,2780,2780,2775,4609
20240401,150100,17677978090,2775,2780,2780,2775,5014
20240401,150000,17664040295,2780,2780,2780,2770,6901
20240401,145900,17644899875,2780,2780,2780,2775,7078
20240401,145800,17625223190,2775,2775,2780,2775,7748
20240401,145700,17603701105,2775,2765,2780,2765,666
20240401,145600,17601850730,2765,2770,2770,2765,7158
20240401,145500,17582033860,2770,2770,2785,2765,9826
20240401,145400,17554849835,2770,2785,2785,2765,8252
20240401,145300,17531959760,2775,2780,2785,2775,3686
20240401,145200,17521725005,2785,2780,2785,2780,1937
20240401,145100,17516340115,2780,2780,2785,2780,3011
20240401,145000,17507969530,2780,2780,2780,2775,8224
20240401,144900,17485121465,2780,2770,2785,2770,1925
20240401,144800,17479788655,2785,2770,2785,2770,1539
20240401,144700,17475520640,2780,2770,2785,2770,3971
20240401,144600,17464515255,2770,2765,2770,2765,2239
20240401,144500,17458323910,2765,2765,2770,2765,6490
20240401,144400,17440378510,2765,2765,2770,2765,8784
20240401,144300,17416090490,2770,2770,2770,2765,7303
20240401,144200,17395862155,2770,2780,2780,2770,3269
20240401,144100,17386793850,2770,2795,2795,2770,10985
20240401,144000,17356313460,2795,2795,2795,2780,7364
20240401,143900,17335814500,2795,2795,2805,2780,28363
20240401,143800,17256625300,2805,2810,2810,2795,7738
20240401,143700,17234948800,2800,2810,2810,2800,13564
20240401,143600,17196877970,2805,2810,2810,2800,29465
20240401,143500,17114226670,2810,2795,2810,2795,11194
20240401,143400,17082834935,2800,2800,2805,2795,15747
20240401,143300,17038745400,2800,2790,2800,2790,14605
20240401,143200,16997909030,2795,2790,2795,2785,10364
20240401,143100,16968966650,2785,2790,2790,2785,2223
20240401,143000,16962767785,2785,2785,2790,2775,6275
20240401,142900,16945286605,2775,2785,2790,2765,9431
20240401,142800,16919089110,2790,2785,2790,2775,3545
20240401,142700,16909211230,2775,2770,2785,2770,7754
20240401,142600,16887697015,2775,2775,2775,2775,96
20240401,142500,16887430615,2775,2775,2780,2775,4030
20240401,142400,16876247315,2775,2780,2780,2775,1517
20240401,142300,16872031340,2780,2775,2780,2775,2157
20240401,142200,16866043210,2775,2775,2775,2775,2522
20240401,142100,16859044660,2775,2770,2780,2770,707
20240401,142000,16857084780,2770,2770,2775,2765,8063
20240401,141900,16834742160,2765,2765,2770,2760,3424
20240401,141800,16825269630,2760,2765,2765,2760,2533
20240401,141700,16818277660,2765,2765,2765,2760,2926
20240401,141600,16810189025,2765,2770,2770,2765,114
20240401,141500,16809873255,2765,2770,2770,2765,1193
20240401,141400,16806568720,2770,2765,2770,2765,2516
20240401,141300,16799609950,2770,2765,2770,2765,508
20240401,141200,16798205305,2765,2765,2790,2760,14658
20240401,141100,16757650505,2765,2770,2770,2765,3869
20240401,141000,16746952195,2770,2770,2770,2770,742
20240401,140900,16744896855,2765,2770,2770,2765,1708
20240401,140800,16740172680,2770,2765,2775,2765,465
20240401,140700,16738884290,2765,2765,2775,2765,926
20240401,140600,16736318960,2775,2760,2780,2760,2831
20240401,140500,16728495250,2760,2770,2770,2760,3790
20240401,140400,16718027490,2765,2770,2770,2765,9224
20240401,140300,16692523065,2765,2765,2770,2765,2327
20240401,140200,16686083140,2765,2770,2775,2765,2523
20240401,140100,16679095105,2775,2770,2780,2770,3578
20240401,140000,16669179125,2770,2775,2780,2770,4213
20240401,135900,16657491835,2780,2785,2790,2780,10934
20240401,135800,16627068970,2790,2790,2790,2785,1931
20240401,135700,16621682340,2790,2790,2795,2785,4552
20240401,135600,16608978720,2785,2790,2790,2785,2894
20240401,135500,16600909215,2785,2785,2795,2785,8257
20240401,135400,16577872020,2790,2785,2790,2780,2580
20240401,135300,16570681075,2780,2780,2785,2780,3064
20240401,135200,16562150655,2785,2780,2785,2775,5987
20240401,135100,16545510950,2775,2770,2780,2770,7469
20240401,135000,16524808610,2770,2770,2775,2770,2385
20240401,134900,16518201605,2770,2765,2770,2765,887
20240401,134800,16515747880,2765,2765,2770,2760,5941
20240401,134700,16499344865,2760,2765,2765,2760,1315
20240401,134600,16495710000,2765,2765,2770,2765,9240
20240401,134500,16470161370,2765,2770,2770,2765,4048
20240401,134400,16458962250,2770,2765,2770,2765,1441
20240401,134300,16454975400,2765,2765,2770,2765,3691
20240401,134200,16444765485,2765,2765,2770,2765,9370
20240401,134100,16418852430,2765,2765,2770,2765,4466
20240401,134000,16406503930,2770,2770,2770,2765,5942
20240401,133900,16390064660,2765,2770,2770,2765,7912
20240401,133800,16368167420,2770,2770,2775,2765,5414
20240401,133700,16353178890,2770,2770,2770,2765,498
20240401,133600,16351799435,2770,2770,2775,2765,12249
20240401,133500,16317872765,2765,2770,2770,2765,14404
20240401,133400,16278015835,2765,2770,2770,2765,14427
20240401,133300,16238107600,2770,2780,2780,2770,11125
20240401,133200,16207250875,2780,2780,2780,2770,12205
20240401,133100,16173382175,2780,2785,2790,2780,16079
20240401,133000,16128630670,2785,2785,2790,2780,6865
20240401,132900,16109514820,2785,2795,2795,2780,9532
20240401,132800,16082939850,2790,2800,2810,2790,19792
20240401,132700,16027508935,2800,2800,2810,2790,18274
20240401,132600,15976263885,2800,2790,2805,2785,23449
20240401,132500,15910717820,2785,2785,2790,2780,8422
20240401,132400,15887254385,2790,2785,2790,2780,1926
20240401,132300,15881890920,2780,2785,2785,2780,4204
20240401,132200,15870198940,2780,2785,2790,2780,8541
20240401,132100,15846408565,2790,2790,2795,2785,10879
20240401,132000,15816044740,2785,2785,2790,2780,5489
20240401,131900,15800759840,2790,2785,2790,2780,3204
20240401,131800,15791828205,2780,2790,2790,2780,2328
20240401,131700,15785349605,2785,2780,2800,2780,19326
20240401,131600,15731394570,2790,2770,2790,2770,10230
20240401,131500,15702969230,2775,2770,2775,2765,7939
20240401,131400,15680983450,2775,2775,2775,2770,8232
20240401,131300,15658179600,2770,2770,2780,2770,2762
20240401,131200,15650514490,2780,2780,2780,2770,4273
20240401,131100,15638660615,2780,2775,2780,2770,5906
20240401,131000,15622280225,2780,2780,2780,2775,292
20240401,130900,15621468705,2780,2780,2780,2775,5933
20240401,130800,15604981465,2780,2775,2780,2775,1682
20240401,130700,15600307535,2780,2775,2780,2770,766
20240401,130600,15598181915,2780,2770,2780,2770,4614
20240401,130500,15585368190,2770,2770,2780,2770,8967
20240401,130400,15560529320,2775,2775,2780,2765,3695
20240401,130300,15550294040,2780,2780,2790,2770,9366
20240401,130200,15524296970,2775,2790,2795,2775,9663
20240401,130100,15497396235,2785,2785,2790,2775,4798
20240401,130000,15484033900,2775,2770,2785,2765,14637
20240401,125900,15443429840,2775,2770,2775,2765,3733
20240401,125800,15433101080,2770,2765,2770,2760,7113
20240401,125700,15413434900,2770,2770,2770,2765,661
20240401,125600,15411606660,2765,2770,2770,2765,2141
20240401,125500,15405682535,2770,2770,2770,2765,651
20240401,125400,15403879720,2765,2770,2780,2765,2120
20240401,125300,15398003050,2770,2770,2775,2760,9124
20240401,125200,15372785195,2770,2775,2775,2765,3473
20240401,125100,15363168620,2775,2770,2775,2765,7803
20240401,125000,15341576625,2770,2775,2775,2770,2615
20240401,124900,15334327975,2775,2775,2775,2770,3039
20240401,124800,15325908105,2775,2775,2775,2770,2851
20240401,124700,15318002000,2770,2770,2780,2770,2916
20240401,124600,15309919440,2770,2775,2780,2770,4572
20240401,124500,15297247560,2780,2780,2780,2770,2241
20240401,124400,15291028700,2780,2780,2780,2770,3201
20240401,124300,15282142655,2780,2775,2780,2775,402
20240401,124200,15281026455,2780,2785,2785,2775,2192
20240401,124100,15274932035,2775,2780,2790,2775,6853
20240401,124000,15255850430,2785,2785,2785,2780,724
20240401,123900,15253835310,2780,2785,2785,2770,5769
20240401,123800,15237789290,2785,2780,2785,2775,1916
20240401,123700,15232465945,2785,2785,2785,2780,561
20240401,123600,15230903780,2785,2785,2785,2780,453
20240401,123500,15229643305,2780,2780,2785,2770,1954
20240401,123400,15224213630,2780,2760,2780,2760,9178
20240401,123300,15198776120,2770,2765,2770,2760,8263
20240401,123200,15175962815,2760,2770,2770,2760,1655
20240401,123100,15171392185,2770,2760,2770,2760,787
20240401,123000,15169216475,2770,2765,2770,2760,4255
20240401,122900,15157461770,2770,2770,2770,2765,301
20240401,122800,15156629115,2770,2770,2775,2760,5187
20240401,122700,15142309790,2775,2770,2775,2760,8103
20240401,122600,15119906385,2770,2770,2770,2765,5785
20240401,122500,15103903710,2770,2780,2780,2770,2565
20240401,122400,15096790800,2780,2790,2790,2775,1657
20240401,122300,15092183790,2785,2775,2785,2770,3576
20240401,122200,15082251670,2775,2770,2775,2765,5029
20240401,122100,15068322660,2770,2770,2775,2765,4478
20240401,122000,15055923010,2765,2770,2770,2755,31280
20240401,121900,14969580930,2770,2770,2775,2765,21476
20240401,121800,14910167005,2770,2775,2775,2770,16764
20240401,121700,14863716875,2775,2770,2785,2770,4223
20240401,121600,14851992660,2770,2780,2790,2770,12779
20240401,121500,14816518765,2780,2780,2795,2780,10691
20240401,121400,14786772940,2780,2790,2795,2780,12632
20240401,121300,14751579235,2795,2800,2810,2790,9022
20240401,121200,14726317925,2805,2800,2805,2795,12125
20240401,121100,14692371965,2805,2800,2815,2785,7082
20240401,121000,14672555910,2790,2785,2800,2780,9161
20240401,120900,14647042050,2785,2790,2790,2780,18682
20240401,120800,14594990485,2790,2795,2795,2790,7954
20240401,120700,14572779625,2795,2800,2805,2795,3770
20240401,120600,14562227760,2800,2805,2810,2800,1939
20240401,120500,14556790880,2805,2805,2805,2800,5084
20240401,120400,14542553160,2805,2795,2805,2795,1425
20240401,120300,14538565450,2800,2810,2810,2800,20893
20240401,120200,14480059905,2810,2805,2810,2805,2294
20240401,120100,14473618360,2815,2815,2815,2795,2395
20240401,120000,14466902015,2815,2795,2815,2795,1228
20240401,115900,14463467130,2795,2800,2800,2795,2641
20240401,115800,14456083670,2810,2810,2810,2790,7702
20240401,115700,14434520700,2815,2815,2820,2810,21473
20240401,115600,14374081640,2810,2795,2830,2795,49813
20240401,115500,14233704255,2800,2805,2805,2795,3369
20240401,115400,14224267015,2800,2790,2805,2790,4231
20240401,115300,14212424975,2800,2790,2800,2790,16465
20240401,115200,14166451390,2790,2795,2800,2790,3567
20240401,115100,14156483785,2790,2800,2800,2790,2024
20240401,115000,14150828970,2800,2790,2800,2790,1368
20240401,114900,14147007620,2800,2790,2800,2790,87
20240401,114800,14146764870,2800,2790,2800,2785,13119
20240401,114700,14110185565,2790,2800,2800,2790,5695
20240401,114600,14094280900,2800,2800,2800,2795,3649
20240401,114500,14084076230,2800,2805,2805,2800,1682
20240401,114400,14079362150,2805,2800,2805,2795,4475
20240401,114300,14066837305,2800,2795,2800,2795,1625
20240401,114200,14062295010,2800,2800,2805,2800,4111
20240401,114100,14050780150,2800,2810,2810,2800,316
20240401,114000,14049893725,2810,2800,2810,2800,4773
20240401,113900,14036516500,2800,2785,2800,2785,4117
20240401,113800,14025014805,2785,2785,2795,2780,9161
20240401,113700,13999502355,2790,2790,2790,2785,6184
20240401,113600,13982279670,2790,2790,2800,2790,1711
20240401,113500,13977505825,2785,2785,2805,2785,5073
20240401,113400,13963365435,2785,2800,2810,2785,18655
20240401,113300,13911337760,2805,2815,2815,2805,17941
20240401,113200,13860900855,2805,2810,2825,2805,31121
20240401,113100,13773274475,2820,2790,2825,2785,18954
20240401,113000,13720200175,2795,2790,2795,2785,4495
20240401,112900,13707660105,2790,2795,2795,2785,4396
20240401,112800,13695399425,2790,2800,2800,2790,4079
20240401,112700,13684005890,2800,2780,2800,2780,22444
20240401,112600,13621514615,2785,2790,2795,2785,7252
20240401,112500,13601295275,2785,2780,2795,2780,8089
20240401,112400,13578771660,2780,2790,2795,2780,8243
20240401,112300,13555799380,2795,2795,2795,2790,8190
20240401,112200,13532931380,2795,2805,2805,2780,34092
20240401,112100,13437739395,2805,2805,2820,2800,13156
20240401,112000,13400820515,2805,2820,2820,2805,22852
20240401,111900,13336597945,2815,2815,2830,2815,9393
20240401,111800,13310073000,2815,2825,2830,2810,17369
20240401,111700,13261132090,2830,2810,2835,2805,41933
20240401,111600,13143072850,2815,2850,2855,2805,86168
20240401,111500,12899486985,2850,2880,2880,2845,53570
20240401,111400,12746045900,2880,2890,2890,2870,129249
20240401,111300,12373790335,2890,2865,2900,2860,190068
20240401,111200,11825193135,2860,2845,2870,2840,99865
20240401,111100,11540207650,2850,2850,2850,2840,28368
20240401,111000,11459448460,2845,2850,2850,2840,36232
20240401,110900,11356358500,2845,2840,2855,2830,64181
20240401,110800,11174202890,2840,2845,2855,2835,110712
20240401,110700,10859018470,2840,2830,2845,2820,57732
20240401,110600,10695337705,2825,2785,2830,2785,76542
20240401,110500,10480177790,2790,2775,2795,2770,18334
20240401,110400,10429120980,2775,2760,2775,2760,7383
20240401,110300,10408687720,2760,2760,2765,2755,2538
20240401,110200,10401690340,2755,2765,2765,2755,4915
20240401,110100,10388139975,2760,2765,2770,2760,2625
20240401,110000,10380883620,2765,2765,2770,2760,1133
20240401,105900,10377755650,2760,2770,2770,2760,2726
20240401,105800,10370219690,2770,2760,2770,2755,12690
20240401,105700,10335149160,2770,2765,2770,2760,1532
20240401,105600,10330919490,2770,2765,2770,2760,2618
20240401,105500,10323683325,2765,2760,2765,2760,4654
20240401,105400,10310835210,2760,2765,2765,2755,8958
20240401,105300,10286114120,2765,2760,2765,2760,9534
20240401,105200,10259787920,2765,2770,2770,2760,6501
20240401,105100,10241814820,2765,2775,2775,2765,7713
20240401,105000,10220442270,2775,2770,2780,2770,4600
20240401,104900,10207680095,2770,2780,2780,2770,1662
20240401,104800,10203061310,2780,2780,2780,2775,5340
20240401,104700,10188241910,2775,2775,2780,2775,11277
20240401,104600,10156948230,2775,2775,2775,2775,8761
20240401,104500,10132636455,2775,2780,2785,2775,2569
20240401,104400,10125498755,2780,2790,2795,2765,27828
20240401,104300,10048198140,2795,2795,2795,2790,9542
20240401,104200,10021539920,2790,2785,2795,2785,17044
20240401,104100,9973944045,2790,2775,2790,2775,20069
20240401,104000,9918030540,2780,2775,2780,2775,8180
20240401,103900,9895300150,2780,2760,2780,2760,11280
20240401,103800,9864073280,2770,2770,2770,2760,21273
20240401,103700,9805242740,2765,2765,2770,2765,7870
20240401,103600,9783467950,2770,2770,2770,2765,7311
20240401,103500,9763236370,2765,2765,2770,2765,6951
20240401,103400,9743986430,2770,2770,2770,2765,13790
20240401,103300,9705818340,2765,2765,2770,2765,2737
20240401,103200,9698249715,2770,2770,2770,2765,2117
20240401,103100,9692389025,2765,2765,2770,2765,7543
20240401,103000,9671520630,2770,2770,2770,2765,7335
20240401,102900,9651228315,2765,2765,2770,2760,4091
20240401,102800,9639913395,2760,2760,2770,2760,2584
20240401,102700,9632774495,2770,2775,2775,2760,12500
20240401,102600,9598171005,2770,2775,2780,2770,8590
20240401,102500,9574343840,2770,2775,2775,2770,8322
20240401,102400,9551282340,2770,2780,2780,2770,3085
20240401,102300,9542724515,2775,2765,2780,2765,7019
20240401,102200,9523274970,2770,2780,2780,2765,15466
20240401,102100,9480408210,2775,2785,2790,2775,9582
20240401,102000,9453757245,2790,2795,2795,2785,6676
20240401,101900,9435116125,2790,2770,2800,2765,21407
20240401,101800,9375511460,2770,2770,2775,2760,8756
20240401,101700,9351292265,2770,2760,2780,2755,7552
20240401,101600,9330409285,2765,2765,2765,2750,13305
20240401,101500,9293775880,2765,2750,2765,2750,6937
20240401,101400,9274630660,2765,2755,2765,2745,33299
20240401,101300,9183084075,2755,2765,2765,2750,28755
20240401,101200,9103829910,2760,2770,2780,2760,18330
20240401,101100,9053094735,2775,2775,2775,2765,9163
20240401,101000,9027712995,2770,2775,2780,2760,27394
20240401,100900,8951916145,2775,2790,2790,2770,22151
20240401,100800,8890346260,2790,2795,2800,2790,1725
20240401,100700,8885530390,2790,2795,2800,2790,15767
20240401,100600,8841477405,2800,2800,2805,2795,6299
20240401,100500,8823838810,2800,2805,2805,2795,14140
20240401,100400,8784237180,2805,2815,2815,2805,16071
20240401,100300,8739111525,2810,2805,2815,2805,3813
20240401,100200,8728404395,2810,2805,2815,2805,19049
20240401,100100,8674898550,2810,2815,2815,2800,16474
20240401,100000,8628653840,2810,2800,2815,2800,15379
20240401,095900,8585449350,2805,2805,2805,2795,26665
20240401,095800,8510769620,2800,2800,2810,2800,20125
20240401,095700,8454331790,2800,2810,2810,2800,7916
20240401,095600,8432153945,2805,2805,2810,2805,14708
20240401,095500,8390873830,2810,2810,2810,2805,5770
20240401,095400,8374674225,2810,2805,2810,2800,13772
20240401,095300,8336057675,2800,2805,2810,2795,50691
20240401,095200,8194041025,2810,2800,2810,2800,7769
20240401,095100,8172240485,2805,2805,2805,2790,15470
20240401,095000,8128893705,2805,2790,2805,2790,9220
20240401,094900,8103091875,2795,2780,2795,2775,19426
20240401,094800,8049057475,2775,2785,2785,2770,19619
20240401,094700,7994630645,2785,2780,2790,2770,21187
20240401,094600,7935739565,2770,2795,2795,2770,15291
20240401,094500,7893234135,2790,2795,2805,2785,20598
20240401,094400,7835614920,2800,2830,2830,2785,72459
20240401,094300,7631642285,2825,2820,2830,2815,22240
20240401,094200,7568862040,2820,2795,2825,2790,44086
20240401,094100,7445064025,2800,2785,2805,2775,24033
20240401,094000,7377972300,2775,2765,2790,2765,51555
20240401,093900,7235189670,2765,2775,2780,2760,64549
20240401,093800,7056561155,2780,2780,2785,2775,21924
20240401,093700,6995644965,2785,2785,2800,2780,31334
20240401,093600,6908424420,2780,2795,2805,2780,19833
20240401,093500,6853067680,2795,2780,2795,2775,24207
20240401,093400,6785718020,2780,2790,2790,2775,40648
20240401,093300,6672691645,2790,2800,2800,2790,19183
20240401,093200,6619125280,2800,2805,2805,2795,6629
20240401,093100,6600558315,2805,2800,2810,2795,19976
20240401,093000,6544504395,2790,2790,2795,2780,29635
20240401,092900,6461890290,2795,2825,2830,2795,58821
20240401,092800,6296693965,2825,2830,2845,2815,44682
20240401,092700,6170258400,2840,2840,2860,2820,144270
20240401,092600,5759999715,2835,2815,2840,2815,37752
20240401,092500,5653269725,2820,2825,2825,2800,33045
20240401,092400,5560431075,2815,2810,2830,2805,79046
20240401,092300,5337437310,2815,2780,2830,2780,75713
20240401,092200,5124398660,2785,2775,2795,2770,35552
20240401,092100,5025430385,2775,2795,2820,2775,86943
20240401,092000,4782201795,2795,2830,2860,2795,285371
20240401,091900,3973753705,2825,2780,2835,2770,207575
20240401,091800,3390836725,2785,2740,2790,2730,75296
20240401,091700,3182673855,2735,2750,2755,2730,24172
20240401,091600,3116466905,2745,2735,2760,2735,35136
20240401,091500,3019687475,2750,2760,2765,2725,39014
20240401,091400,2912675445,2755,2770,2775,2750,50433
20240401,091300,2773443835,2760,2725,2780,2725,54494
20240401,091200,2623590010,2730,2725,2730,2710,22848
20240401,091100,2561446315,2720,2710,2725,2700,26765
20240401,091000,2488797245,2705,2680,2715,2675,35697
20240401,090900,2392517600,2675,2700,2705,2670,54999
20240401,090800,2244780490,2700,2720,2725,2700,28244
20240401,090700,2168243885,2725,2740,2745,2720,28244
20240401,090600,2090976945,2750,2740,2750,2730,24465
20240401,090500,2023950370,2730,2700,2750,2700,35204
20240401,090400,1927948535,2700,2700,2720,2670,91261
20240401,090300,1682450125,2700,2740,2765,2700,80729
20240401,090200,1462211460,2740,2770,2780,2715,86771
20240401,090100,1224350560,2770,2755,2825,2750,294401
20240401,090000,401075660,2760,2730,2760,2715,145777