stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,192000,82297480,8780,8780,8780,8780,569
20240401,191900,82297480,8780,8780,8780,8780,0
20240401,191800,82297480,8780,8780,8780,8780,0
20240401,191700,82297480,8780,8780,8780,8780,0
20240401,191600,82297480,8780,8780,8780,8780,0
20240401,191500,82297480,8780,8780,8780,8780,0
20240401,191400,82297480,8780,8780,8780,8780,0
20240401,191300,82297480,8780,8780,8780,8780,0
20240401,191200,82297480,8780,8780,8780,8780,0
20240401,191100,82297480,8780,8780,8780,8780,0
20240401,191000,82297480,8780,8780,8780,8780,0
20240401,190900,82297480,8780,8780,8780,8780,0
20240401,190800,82297480,8780,8780,8780,8780,0
20240401,190700,82297480,8780,8780,8780,8780,0
20240401,190600,82297480,8780,8780,8780,8780,0
20240401,190500,82297480,8780,8780,8780,8780,0
20240401,190400,82297480,8780,8780,8780,8780,0
20240401,190300,82297480,8780,8780,8780,8780,0
20240401,190200,82297480,8780,8780,8780,8780,0
20240401,190100,82297480,8780,8780,8780,8780,0
20240401,190000,82297480,8780,8780,8780,8780,0
20240401,185900,82297480,8780,8780,8780,8780,0
20240401,185800,82297480,8780,8780,8780,8780,0
20240401,185700,82297480,8780,8780,8780,8780,0
20240401,185600,82297480,8780,8780,8780,8780,0
20240401,185500,82297480,8780,8780,8780,8780,0
20240401,185400,82297480,8780,8780,8780,8780,0
20240401,185300,82297480,8780,8780,8780,8780,0
20240401,185200,82297480,8780,8780,8780,8780,0
20240401,185100,82297480,8780,8780,8780,8780,0
20240401,185000,82297480,8780,8780,8780,8780,569
20240401,184900,82297480,8780,8780,8780,8780,0
20240401,184800,82297480,8780,8780,8780,8780,0
20240401,184700,82297480,8780,8780,8780,8780,0
20240401,184600,82297480,8780,8780,8780,8780,0
20240401,184500,82297480,8780,8780,8780,8780,0
20240401,184400,82297480,8780,8780,8780,8780,0
20240401,184300,82297480,8780,8780,8780,8780,0
20240401,184200,82297480,8780,8780,8780,8780,0
20240401,184100,82297480,8780,8780,8780,8780,0
20240401,184000,82297480,8780,8780,8780,8780,0
20240401,183900,82297480,8780,8780,8780,8780,0
20240401,183800,82297480,8780,8780,8780,8780,0
20240401,183700,82297480,8780,8780,8780,8780,0
20240401,183600,82297480,8780,8780,8780,8780,0
20240401,183500,82297480,8780,8780,8780,8780,0
20240401,183400,82297480,8780,8780,8780,8780,0
20240401,183300,82297480,8780,8780,8780,8780,0
20240401,183200,82297480,8780,8780,8780,8780,0
20240401,183100,82297480,8780,8780,8780,8780,0
20240401,183000,82297480,8780,8780,8780,8780,0
20240401,182900,82297480,8780,8780,8780,8780,0
20240401,182800,82297480,8780,8780,8780,8780,0
20240401,182700,82297480,8780,8780,8780,8780,0
20240401,182600,82297480,8780,8780,8780,8780,0
20240401,182500,82297480,8780,8780,8780,8780,0
20240401,182400,82297480,8780,8780,8780,8780,0
20240401,182300,82297480,8780,8780,8780,8780,0
20240401,182200,82297480,8780,8780,8780,8780,0
20240401,182100,82297480,8780,8780,8780,8780,0
20240401,182000,82297480,8780,8780,8780,8780,569
20240401,181900,82297480,8780,8780,8780,8780,0
20240401,181800,82297480,8780,8780,8780,8780,0
20240401,181700,82297480,8780,8780,8780,8780,0
20240401,181600,82297480,8780,8780,8780,8780,0
20240401,181500,82297480,8780,8780,8780,8780,0
20240401,181400,82297480,8780,8780,8780,8780,0
20240401,181300,82297480,8780,8780,8780,8780,0
20240401,181200,82297480,8780,8780,8780,8780,0
20240401,181100,82297480,8780,8780,8780,8780,0
20240401,181000,82297480,8780,8780,8780,8780,0
20240401,180900,82297480,8780,8780,8780,8780,0
20240401,180800,82297480,8780,8780,8780,8780,0
20240401,180700,82297480,8780,8780,8780,8780,0
20240401,180600,82297480,8780,8780,8780,8780,0
20240401,180500,82297480,8780,8780,8780,8780,0
20240401,180400,82297480,8780,8780,8780,8780,0
20240401,180300,82297480,8780,8780,8780,8780,0
20240401,180200,82297480,8780,8780,8780,8780,0
20240401,180100,82297480,8780,8780,8780,8780,0
20240401,180000,82297480,8780,8780,8780,8780,0
20240401,175900,82297480,8780,8780,8780,8780,0
20240401,175800,82297480,8780,8780,8780,8780,0
20240401,175700,82297480,8780,8780,8780,8780,0
20240401,175600,82297480,8780,8780,8780,8780,0
20240401,175500,82297480,8780,8780,8780,8780,0
20240401,175400,82297480,8780,8780,8780,8780,0
20240401,175300,82297480,8780,8780,8780,8780,0
20240401,175200,82297480,8780,8780,8780,8780,0
20240401,175100,82297480,8780,8780,8780,8780,0
20240401,175000,82297480,8780,8780,8780,8780,569
20240401,174900,82297480,8780,8780,8780,8780,0
20240401,174800,82297480,8780,8780,8780,8780,0
20240401,174700,82297480,8780,8780,8780,8780,0
20240401,174600,82297480,8780,8780,8780,8780,0
20240401,174500,82297480,8780,8780,8780,8780,0
20240401,174400,82297480,8780,8780,8780,8780,0
20240401,174300,82297480,8780,8780,8780,8780,0
20240401,174200,82297480,8780,8780,8780,8780,0
20240401,174100,82297480,8780,8780,8780,8780,0
20240401,174000,82297480,8780,8780,8780,8780,0
20240401,173900,82297480,8780,8780,8780,8780,0
20240401,173800,82297480,8780,8780,8780,8780,0
20240401,173700,82297480,8780,8780,8780,8780,0
20240401,173600,82297480,8780,8780,8780,8780,0
20240401,173500,82297480,8780,8780,8780,8780,0
20240401,173400,82297480,8780,8780,8780,8780,0
20240401,173300,82297480,8780,8780,8780,8780,0
20240401,173200,82297480,8780,8780,8780,8780,0
20240401,173100,82297480,8780,8780,8780,8780,0
20240401,173000,82297480,8780,8780,8780,8780,0
20240401,172900,82297480,8780,8780,8780,8780,0
20240401,172800,82297480,8780,8780,8780,8780,0
20240401,172700,82297480,8780,8780,8780,8780,0
20240401,172600,82297480,8780,8780,8780,8780,0
20240401,172500,82297480,8780,8780,8780,8780,0
20240401,172400,82297480,8780,8780,8780,8780,0
20240401,172300,82297480,8780,8780,8780,8780,0
20240401,172200,82297480,8780,8780,8780,8780,0
20240401,172100,82297480,8780,8780,8780,8780,0
20240401,172000,82297480,8780,8780,8780,8780,569
20240401,171900,82297480,8780,8780,8780,8780,0
20240401,171800,82297480,8780,8780,8780,8780,0
20240401,171700,82297480,8780,8780,8780,8780,0
20240401,171600,82297480,8780,8780,8780,8780,0
20240401,171500,82297480,8780,8780,8780,8780,0
20240401,171400,82297480,8780,8780,8780,8780,0
20240401,171300,82297480,8780,8780,8780,8780,0
20240401,171200,82297480,8780,8780,8780,8780,0
20240401,171100,82297480,8780,8780,8780,8780,0
20240401,171000,82297480,8780,8780,8780,8780,0
20240401,170900,82297480,8780,8780,8780,8780,0
20240401,170800,82297480,8780,8780,8780,8780,0
20240401,170700,82297480,8780,8780,8780,8780,0
20240401,170600,82297480,8780,8780,8780,8780,0
20240401,170500,82297480,8780,8780,8780,8780,0
20240401,170400,82297480,8780,8780,8780,8780,0
20240401,170300,82297480,8780,8780,8780,8780,0
20240401,170200,82297480,8780,8780,8780,8780,0
20240401,170100,82297480,8780,8780,8780,8780,0
20240401,170000,82297480,8780,8780,8780,8780,0
20240401,165900,82297480,8780,8780,8780,8780,0
20240401,165800,82297480,8780,8780,8780,8780,0
20240401,165700,82297480,8780,8780,8780,8780,0
20240401,165600,82297480,8780,8780,8780,8780,0
20240401,165500,82297480,8780,8780,8780,8780,0
20240401,165400,82297480,8780,8780,8780,8780,0
20240401,165300,82297480,8780,8780,8780,8780,0
20240401,165200,82297480,8780,8780,8780,8780,0
20240401,165100,82297480,8780,8780,8780,8780,0
20240401,165000,82297480,8780,8780,8780,8780,569
20240401,164900,82297480,8780,8780,8780,8780,0
20240401,164800,82297480,8780,8780,8780,8780,0
20240401,164700,82297480,8780,8780,8780,8780,0
20240401,164600,82297480,8780,8780,8780,8780,0
20240401,164500,82297480,8780,8780,8780,8780,0
20240401,164400,82297480,8780,8780,8780,8780,0
20240401,164300,82297480,8780,8780,8780,8780,0
20240401,164200,82297480,8780,8780,8780,8780,0
20240401,164100,82297480,8780,8780,8780,8780,0
20240401,164000,82297480,8780,8780,8780,8780,0
20240401,163900,82297480,8780,8780,8780,8780,0
20240401,163800,82297480,8780,8780,8780,8780,0
20240401,163700,82297480,8780,8780,8780,8780,0
20240401,163600,82297480,8780,8780,8780,8780,0
20240401,163500,82297480,8780,8780,8780,8780,0
20240401,163400,82297480,8780,8780,8780,8780,0
20240401,163300,82297480,8780,8780,8780,8780,0
20240401,163200,82297480,8780,8780,8780,8780,0
20240401,163100,82297480,8780,8780,8780,8780,0
20240401,163000,82297480,8780,8780,8780,8780,0
20240401,162900,82297480,8780,8780,8780,8780,0
20240401,162800,82297480,8780,8780,8780,8780,0
20240401,162700,82297480,8780,8780,8780,8780,0
20240401,162600,82297480,8780,8780,8780,8780,0
20240401,162500,82297480,8780,8780,8780,8780,0
20240401,162400,82297480,8780,8780,8780,8780,0
20240401,162300,82297480,8780,8780,8780,8780,0
20240401,162200,82297480,8780,8780,8780,8780,0
20240401,162100,82297480,8780,8780,8780,8780,0
20240401,162000,82297480,8780,8780,8780,8780,569
20240401,161900,82297480,8780,8780,8780,8780,0
20240401,161800,82297480,8780,8780,8780,8780,0
20240401,161700,82297480,8780,8780,8780,8780,0
20240401,161600,82297480,8780,8780,8780,8780,0
20240401,161500,82297480,8780,8780,8780,8780,0
20240401,161400,82297480,8780,8780,8780,8780,0
20240401,161300,82297480,8780,8780,8780,8780,0
20240401,161200,82297480,8780,8780,8780,8780,0
20240401,161100,82297480,8780,8780,8780,8780,0
20240401,161000,82297480,8780,8780,8780,8780,0
20240401,160900,82297480,8780,8780,8780,8780,0
20240401,160800,82297480,8780,8780,8780,8780,0
20240401,160700,82297480,8780,8780,8780,8780,0
20240401,160600,82297480,8780,8780,8780,8780,0
20240401,160500,82297480,8780,8780,8780,8780,0
20240401,160400,82297480,8780,8780,8780,8780,0
20240401,160300,82297480,8780,8780,8780,8780,0
20240401,160200,82297480,8780,8780,8780,8780,0
20240401,160100,82297480,8780,8780,8780,8780,0
20240401,160000,82297480,8780,8780,8780,8780,0
20240401,155900,82297480,8780,8780,8780,8780,0
20240401,155800,82297480,8780,8780,8780,8780,0
20240401,155700,82297480,8780,8780,8780,8780,0
20240401,155600,82297480,8780,8780,8780,8780,0
20240401,155500,82297480,8780,8780,8780,8780,0
20240401,155400,82297480,8780,8780,8780,8780,0
20240401,155300,82297480,8780,8780,8780,8780,0
20240401,155200,82297480,8780,8780,8780,8780,0
20240401,155100,82297480,8780,8780,8780,8780,0
20240401,155000,82297480,8780,8780,8780,8780,569
20240401,154900,82297480,8780,8780,8780,8780,0
20240401,154800,82297480,8780,8780,8780,8780,0
20240401,154700,82297480,8780,8780,8780,8780,0
20240401,154600,82297480,8780,8780,8780,8780,0
20240401,154500,82297480,8780,8780,8780,8780,0
20240401,154400,82297480,8780,8780,8780,8780,0
20240401,154300,82297480,8780,8780,8780,8780,0
20240401,154200,82297480,8780,8780,8780,8780,0
20240401,154100,82297480,8780,8780,8780,8780,0
20240401,154000,82297480,8780,8780,8780,8780,0
20240401,153900,82297480,8780,8780,8780,8780,0
20240401,153800,82297480,8780,8780,8780,8780,0
20240401,153700,82297480,8780,8780,8780,8780,0
20240401,153600,82297480,8780,8780,8780,8780,0
20240401,153500,82297480,8780,8780,8780,8780,0
20240401,153400,82297480,8780,8780,8780,8780,0
20240401,153300,82297480,8780,8780,8780,8780,0
20240401,153200,82297480,8780,8780,8780,8780,0
20240401,153100,82297480,8780,8780,8780,8780,0
20240401,153000,82297480,8780,8780,8780,8780,569
20240401,152900,77301660,8790,8790,8790,8790,0
20240401,152800,77301660,8790,8790,8790,8790,0
20240401,152700,77301660,8790,8790,8790,8790,0
20240401,152600,77301660,8790,8790,8790,8790,0
20240401,152500,77301660,8790,8790,8790,8790,0
20240401,152400,77301660,8790,8790,8790,8790,0
20240401,152300,77301660,8790,8790,8790,8790,0
20240401,152200,77301660,8790,8790,8790,8790,0
20240401,152100,77301660,8790,8790,8790,8790,0
20240401,152000,77301660,8790,8790,8790,8790,0
20240401,151900,77301660,8790,8790,8790,8790,0
20240401,151800,77301660,8790,8790,8790,8790,0
20240401,151700,77301660,8790,8790,8790,8790,0
20240401,151600,77301660,8790,8790,8790,8790,0
20240401,151500,77301660,8790,8790,8790,8790,0
20240401,151400,77301660,8790,8790,8790,8790,0
20240401,151300,77301660,8790,8790,8790,8790,0
20240401,151200,77301660,8790,8790,8790,8790,0
20240401,151100,77301660,8790,8790,8790,8790,0
20240401,151000,77301660,8790,8790,8790,8790,0
20240401,150900,77301660,8790,8790,8790,8790,0
20240401,150800,77301660,8790,8790,8790,8790,0
20240401,150700,77301660,8790,8790,8790,8790,0
20240401,150600,77301660,8790,8790,8790,8790,0
20240401,150500,77301660,8790,8790,8790,8790,0
20240401,150400,77301660,8790,8790,8790,8790,0
20240401,150300,77301660,8790,8800,8800,8790,47
20240401,150200,76888140,8800,8800,8800,8800,0
20240401,150100,76888140,8800,8800,8800,8800,0
20240401,150000,76888140,8800,8800,8800,8800,0
20240401,145900,76888140,8800,8820,8820,8800,520
20240401,145800,72310020,8820,8820,8820,8820,0
20240401,145700,72310020,8820,8820,8820,8820,0
20240401,145600,72310020,8820,8820,8820,8820,0
20240401,145500,72310020,8820,8820,8820,8820,85
20240401,145400,71560320,8830,8830,8830,8830,0
20240401,145300,71560320,8830,8830,8830,8830,0
20240401,145200,71560320,8830,8830,8830,8830,0
20240401,145100,71560320,8830,8830,8830,8830,714
20240401,145000,65255700,8830,8830,8830,8830,0
20240401,144900,65255700,8830,8830,8830,8830,0
20240401,144800,65255700,8830,8830,8830,8830,8
20240401,144700,65185060,8830,8830,8830,8830,0
20240401,144600,65185060,8830,8830,8830,8830,2
20240401,144500,65167400,8830,8830,8830,8830,0
20240401,144400,65167400,8830,8830,8830,8830,2
20240401,144300,65149740,8850,8850,8850,8850,0
20240401,144200,65149740,8850,8850,8850,8850,0
20240401,144100,65149740,8850,8850,8850,8850,5
20240401,144000,65105490,8840,8840,8840,8840,0
20240401,143900,65105490,8840,8840,8840,8840,0
20240401,143800,65105490,8840,8840,8840,8840,0
20240401,143700,65105490,8840,8840,8840,8840,0
20240401,143600,65105490,8840,8840,8840,8840,40
20240401,143500,64751890,8830,8830,8830,8830,0
20240401,143400,64751890,8830,8830,8830,8830,0
20240401,143300,64751890,8830,8840,8840,8830,146
20240401,143200,63462610,8840,8840,8840,8840,0
20240401,143100,63462610,8840,8840,8840,8840,0
20240401,143000,63462610,8840,8840,8840,8840,30
20240401,142900,63197410,8850,8850,8850,8850,0
20240401,142800,63197410,8850,8850,8850,8850,0
20240401,142700,63197410,8850,8850,8850,8850,0
20240401,142600,63197410,8850,8850,8850,8850,3
20240401,142500,63170860,8850,8850,8850,8850,27
20240401,142400,62931910,8840,8840,8840,8840,0
20240401,142300,62931910,8840,8840,8840,8840,0
20240401,142200,62931910,8840,8840,8840,8840,0
20240401,142100,62931910,8840,8840,8840,8840,402
20240401,142000,59378230,8830,8830,8830,8830,0
20240401,141900,59378230,8830,8830,8830,8830,0
20240401,141800,59378230,8830,8830,8830,8830,0
20240401,141700,59378230,8830,8830,8830,8830,0
20240401,141600,59378230,8830,8830,8830,8830,0
20240401,141500,59378230,8830,8830,8830,8830,0
20240401,141400,59378230,8830,8830,8830,8830,0
20240401,141300,59378230,8830,8830,8830,8830,0
20240401,141200,59378230,8830,8830,8830,8830,7
20240401,141100,59316420,8830,8830,8830,8830,0
20240401,141000,59316420,8830,8830,8830,8830,0
20240401,140900,59316420,8830,8830,8830,8830,0
20240401,140800,59316420,8830,8830,8830,8830,0
20240401,140700,59316420,8830,8830,8830,8830,0
20240401,140600,59316420,8830,8830,8830,8830,0
20240401,140500,59316420,8830,8830,8830,8830,0
20240401,140400,59316420,8830,8830,8830,8830,0
20240401,140300,59316420,8830,8830,8830,8830,0
20240401,140200,59316420,8830,8830,8830,8830,0
20240401,140100,59316420,8830,8830,8830,8830,2
20240401,140000,59298760,8810,8810,8810,8810,280
20240401,135900,56831960,8810,8810,8810,8810,0
20240401,135800,56831960,8810,8810,8810,8810,0
20240401,135700,56831960,8810,8810,8810,8810,0
20240401,135600,56831960,8810,8810,8810,8810,0
20240401,135500,56831960,8810,8810,8810,8810,137
20240401,135400,55624990,8810,8820,8820,8810,227
20240401,135300,53624800,8840,8840,8840,8840,0
20240401,135200,53624800,8840,8840,8840,8840,0
20240401,135100,53624800,8840,8840,8840,8840,0
20240401,135000,53624800,8840,8840,8840,8840,0
20240401,134900,53624800,8840,8840,8840,8840,0
20240401,134800,53624800,8840,8840,8840,8840,0
20240401,134700,53624800,8840,8840,8840,8840,0
20240401,134600,53624800,8840,8840,8840,8840,0
20240401,134500,53624800,8840,8840,8840,8840,0
20240401,134400,53624800,8840,8840,8840,8840,0
20240401,134300,53624800,8840,8840,8840,8840,0
20240401,134200,53624800,8840,8840,8840,8840,0
20240401,134100,53624800,8840,8840,8840,8840,0
20240401,134000,53624800,8840,8840,8840,8840,0
20240401,133900,53624800,8840,8840,8840,8840,0
20240401,133800,53624800,8840,8840,8840,8840,0
20240401,133700,53624800,8840,8840,8840,8840,0
20240401,133600,53624800,8840,8840,8840,8840,0
20240401,133500,53624800,8840,8840,8840,8840,0
20240401,133400,53624800,8840,8840,8840,8840,0
20240401,133300,53624800,8840,8840,8840,8840,0
20240401,133200,53624800,8840,8840,8840,8840,0
20240401,133100,53624800,8840,8840,8840,8840,0
20240401,133000,53624800,8840,8840,8840,8840,0
20240401,132900,53624800,8840,8840,8840,8840,0
20240401,132800,53624800,8840,8840,8840,8840,0
20240401,132700,53624800,8840,8840,8840,8840,0
20240401,132600,53624800,8840,8840,8840,8840,0
20240401,132500,53624800,8840,8840,8840,8840,0
20240401,132400,53624800,8840,8840,8840,8840,0
20240401,132300,53624800,8840,8840,8840,8840,0
20240401,132200,53624800,8840,8840,8840,8840,0
20240401,132100,53624800,8840,8840,8840,8840,0
20240401,132000,53624800,8840,8840,8840,8840,0
20240401,131900,53624800,8840,8840,8840,8840,0
20240401,131800,53624800,8840,8840,8840,8840,0
20240401,131700,53624800,8840,8840,8840,8840,0
20240401,131600,53624800,8840,8840,8840,8840,0
20240401,131500,53624800,8840,8840,8840,8840,0
20240401,131400,53624800,8840,8840,8840,8840,0
20240401,131300,53624800,8840,8840,8840,8840,0
20240401,131200,53624800,8840,8840,8840,8840,0
20240401,131100,53624800,8840,8840,8840,8840,0
20240401,131000,53624800,8840,8840,8840,8840,0
20240401,130900,53624800,8840,8840,8840,8840,0
20240401,130800,53624800,8840,8840,8840,8840,1
20240401,130700,53615960,8840,8840,8840,8840,0
20240401,130600,53615960,8840,8840,8840,8840,0
20240401,130500,53615960,8840,8840,8840,8840,0
20240401,130400,53615960,8840,8840,8840,8840,0
20240401,130300,53615960,8840,8840,8840,8840,0
20240401,130200,53615960,8840,8840,8840,8840,0
20240401,130100,53615960,8840,8840,8840,8840,0
20240401,130000,53615960,8840,8840,8840,8840,0
20240401,125900,53615960,8840,8840,8840,8840,0
20240401,125800,53615960,8840,8840,8840,8840,0
20240401,125700,53615960,8840,8840,8840,8840,6
20240401,125600,53562920,8840,8840,8840,8840,0
20240401,125500,53562920,8840,8840,8840,8840,0
20240401,125400,53562920,8840,8840,8840,8840,0
20240401,125300,53562920,8840,8840,8840,8840,0
20240401,125200,53562920,8840,8840,8840,8840,0
20240401,125100,53562920,8840,8840,8840,8840,0
20240401,125000,53562920,8840,8840,8840,8840,2
20240401,124900,53545240,8840,8840,8840,8840,0
20240401,124800,53545240,8840,8840,8840,8840,0
20240401,124700,53545240,8840,8840,8840,8840,0
20240401,124600,53545240,8840,8840,8840,8840,0
20240401,124500,53545240,8840,8840,8840,8840,0
20240401,124400,53545240,8840,8840,8840,8840,0
20240401,124300,53545240,8840,8840,8840,8840,0
20240401,124200,53545240,8840,8840,8840,8840,0
20240401,124100,53545240,8840,8840,8840,8840,0
20240401,124000,53545240,8840,8840,8840,8840,0
20240401,123900,53545240,8840,8840,8840,8840,4
20240401,123800,53509880,8840,8840,8840,8840,22
20240401,123700,53315400,8840,8840,8840,8840,116
20240401,123600,52289960,8840,8840,8840,8840,0
20240401,123500,52289960,8840,8840,8840,8840,0
20240401,123400,52289960,8840,8840,8840,8840,0
20240401,123300,52289960,8840,8840,8840,8840,5
20240401,123200,52245760,8840,8840,8840,8840,0
20240401,123100,52245760,8840,8840,8840,8840,0
20240401,123000,52245760,8840,8840,8840,8840,0
20240401,122900,52245760,8840,8840,8840,8840,0
20240401,122800,52245760,8840,8840,8840,8840,0
20240401,122700,52245760,8840,8840,8840,8840,0
20240401,122600,52245760,8840,8840,8840,8840,0
20240401,122500,52245760,8840,8840,8840,8840,0
20240401,122400,52245760,8840,8840,8840,8840,0
20240401,122300,52245760,8840,8840,8840,8840,0
20240401,122200,52245760,8840,8840,8840,8840,0
20240401,122100,52245760,8840,8840,8840,8840,0
20240401,122000,52245760,8840,8840,8840,8840,0
20240401,121900,52245760,8840,8840,8840,8840,0
20240401,121800,52245760,8840,8840,8840,8840,0
20240401,121700,52245760,8840,8840,8840,8840,0
20240401,121600,52245760,8840,8840,8840,8840,0
20240401,121500,52245760,8840,8840,8840,8840,0
20240401,121400,52245760,8840,8840,8840,8840,0
20240401,121300,52245760,8840,8840,8840,8840,0
20240401,121200,52245760,8840,8840,8840,8840,0
20240401,121100,52245760,8840,8840,8840,8840,0
20240401,121000,52245760,8840,8840,8840,8840,0
20240401,120900,52245760,8840,8840,8840,8840,0
20240401,120800,52245760,8840,8840,8840,8840,0
20240401,120700,52245760,8840,8840,8840,8840,0
20240401,120600,52245760,8840,8840,8840,8840,0
20240401,120500,52245760,8840,8840,8840,8840,0
20240401,120400,52245760,8840,8840,8840,8840,0
20240401,120300,52245760,8840,8840,8840,8840,0
20240401,120200,52245760,8840,8840,8840,8840,0
20240401,120100,52245760,8840,8840,8840,8840,0
20240401,120000,52245760,8840,8840,8840,8840,1
20240401,115900,52236920,8850,8850,8850,8850,0
20240401,115800,52236920,8850,8850,8850,8850,0
20240401,115700,52236920,8850,8850,8850,8850,0
20240401,115600,52236920,8850,8850,8850,8850,0
20240401,115500,52236920,8850,8850,8850,8850,0
20240401,115400,52236920,8850,8850,8850,8850,0
20240401,115300,52236920,8850,8850,8850,8850,0
20240401,115200,52236920,8850,8850,8850,8850,0
20240401,115100,52236920,8850,8850,8850,8850,0
20240401,115000,52236920,8850,8850,8850,8850,0
20240401,114900,52236920,8850,8850,8850,8850,0
20240401,114800,52236920,8850,8850,8850,8850,0
20240401,114700,52236920,8850,8850,8850,8850,0
20240401,114600,52236920,8850,8850,8850,8850,0
20240401,114500,52236920,8850,8850,8850,8850,0
20240401,114400,52236920,8850,8850,8850,8850,0
20240401,114300,52236920,8850,8850,8850,8850,0
20240401,114200,52236920,8850,8850,8850,8850,0
20240401,114100,52236920,8850,8850,8850,8850,0
20240401,114000,52236920,8850,8850,8850,8850,0
20240401,113900,52236920,8850,8850,8850,8850,0
20240401,113800,52236920,8850,8850,8850,8850,0
20240401,113700,52236920,8850,8850,8850,8850,0
20240401,113600,52236920,8850,8850,8850,8850,0
20240401,113500,52236920,8850,8850,8850,8850,0
20240401,113400,52236920,8850,8850,8850,8850,0
20240401,113300,52236920,8850,8850,8850,8850,0
20240401,113200,52236920,8850,8850,8850,8850,227
20240401,113100,50227970,8840,8840,8840,8840,0
20240401,113000,50227970,8840,8840,8840,8840,28
20240401,112900,49980450,8840,8840,8840,8840,0
20240401,112800,49980450,8840,8840,8840,8840,0
20240401,112700,49980450,8840,8840,8840,8840,0
20240401,112600,49980450,8840,8840,8840,8840,0
20240401,112500,49980450,8840,8840,8840,8840,0
20240401,112400,49980450,8840,8840,8840,8840,0
20240401,112300,49980450,8840,8840,8840,8840,0
20240401,112200,49980450,8840,8840,8840,8840,3
20240401,112100,49953930,8850,8850,8850,8850,23
20240401,112000,49750380,8850,8850,8850,8850,5
20240401,111900,49706130,8850,8850,8850,8850,0
20240401,111800,49706130,8850,8850,8850,8850,7
20240401,111700,49644180,8850,8850,8850,8850,0
20240401,111600,49644180,8850,8850,8850,8850,0
20240401,111500,49644180,8850,8850,8850,8850,0
20240401,111400,49644180,8850,8850,8850,8850,0
20240401,111300,49644180,8850,8850,8850,8850,0
20240401,111200,49644180,8850,8850,8850,8850,50
20240401,111100,49201680,8850,8850,8850,8850,0
20240401,111000,49201680,8850,8850,8850,8850,0
20240401,110900,49201680,8850,8850,8850,8850,0
20240401,110800,49201680,8850,8850,8850,8850,0
20240401,110700,49201680,8850,8850,8850,8850,227
20240401,110600,47192730,8850,8850,8850,8850,0
20240401,110500,47192730,8850,8850,8850,8850,0
20240401,110400,47192730,8850,8850,8850,8850,1223
20240401,110300,36369180,8850,8850,8850,8850,218
20240401,110200,34439880,8850,8850,8850,8850,1
20240401,110100,34431030,8840,8840,8840,8840,0
20240401,110000,34431030,8840,8840,8840,8840,0
20240401,105900,34431030,8840,8840,8840,8840,0
20240401,105800,34431030,8840,8840,8840,8840,0
20240401,105700,34431030,8840,8840,8840,8840,0
20240401,105600,34431030,8840,8840,8840,8840,0
20240401,105500,34431030,8840,8840,8840,8840,12
20240401,105400,34324950,8840,8840,8840,8840,0
20240401,105300,34324950,8840,8840,8840,8840,0
20240401,105200,34324950,8840,8840,8840,8840,0
20240401,105100,34324950,8840,8840,8840,8840,0
20240401,105000,34324950,8840,8840,8840,8840,0
20240401,104900,34324950,8840,8840,8840,8840,0
20240401,104800,34324950,8840,8840,8840,8840,0
20240401,104700,34324950,8840,8840,8840,8840,188
20240401,104600,32663030,8840,8830,8840,8830,112
20240401,104500,31673070,8810,8810,8810,8810,0
20240401,104400,31673070,8810,8810,8810,8810,549
20240401,104300,26836380,8810,8810,8810,8810,250
20240401,104200,24633880,8820,8820,8820,8820,0
20240401,104100,24633880,8820,8820,8820,8820,0
20240401,104000,24633880,8820,8820,8820,8820,0
20240401,103900,24633880,8820,8820,8820,8820,0
20240401,103800,24633880,8820,8820,8820,8820,0
20240401,103700,24633880,8820,8820,8820,8820,0
20240401,103600,24633880,8820,8820,8820,8820,0
20240401,103500,24633880,8820,8820,8820,8820,0
20240401,103400,24633880,8820,8820,8820,8820,0
20240401,103300,24633880,8820,8820,8820,8820,0
20240401,103200,24633880,8820,8820,8820,8820,0
20240401,103100,24633880,8820,8820,8820,8820,0
20240401,103000,24633880,8820,8820,8820,8820,0
20240401,102900,24633880,8820,8820,8820,8820,138
20240401,102800,23416720,8820,8820,8820,8820,56
20240401,102700,22922800,8820,8820,8820,8820,17
20240401,102600,22772860,8820,8820,8820,8820,27
20240401,102500,22534720,8810,8810,8810,8810,0
20240401,102400,22534720,8810,8810,8810,8810,0
20240401,102300,22534720,8810,8810,8810,8810,0
20240401,102200,22534720,8810,8810,8810,8810,0
20240401,102100,22534720,8810,8810,8810,8810,0
20240401,102000,22534720,8810,8810,8810,8810,78
20240401,101900,21847540,8800,8800,8800,8800,0
20240401,101800,21847540,8800,8800,8800,8800,0
20240401,101700,21847540,8800,8800,8800,8800,0
20240401,101600,21847540,8800,8800,8800,8800,107
20240401,101500,20905940,8800,8800,8800,8800,0
20240401,101400,20905940,8800,8800,8800,8800,2
20240401,101300,20888340,8800,8800,8800,8800,0
20240401,101200,20888340,8800,8800,8800,8800,90
20240401,101100,20096340,8790,8790,8790,8790,151
20240401,101000,18769050,8780,8780,8780,8780,0
20240401,100900,18769050,8780,8780,8780,8780,232
20240401,100800,16732090,8770,8770,8770,8770,0
20240401,100700,16732090,8770,8770,8770,8770,0
20240401,100600,16732090,8770,8770,8770,8770,0
20240401,100500,16732090,8770,8770,8770,8770,0
20240401,100400,16732090,8770,8770,8770,8770,1
20240401,100300,16723320,8770,8770,8770,8770,1
20240401,100200,16714550,8770,8790,8790,8770,226
20240401,100100,14731720,8790,8790,8790,8790,3
20240401,100000,14705350,8790,8790,8790,8790,0
20240401,095900,14705350,8790,8790,8790,8790,0
20240401,095800,14705350,8790,8790,8790,8790,1
20240401,095700,14696560,8800,8800,8800,8800,0
20240401,095600,14696560,8800,8800,8800,8800,0
20240401,095500,14696560,8800,8800,8800,8800,0
20240401,095400,14696560,8800,8800,8800,8800,0
20240401,095300,14696560,8800,8800,8800,8800,0
20240401,095200,14696560,8800,8800,8800,8800,1
20240401,095100,14687760,8790,8790,8790,8790,6
20240401,095000,14635020,8790,8790,8790,8790,2
20240401,094900,14617440,8760,8760,8760,8760,0
20240401,094800,14617440,8760,8760,8760,8760,0
20240401,094700,14617440,8760,8760,8760,8760,0
20240401,094600,14617440,8760,8760,8760,8760,0
20240401,094500,14617440,8760,8760,8760,8760,0
20240401,094400,14617440,8760,8760,8760,8760,0
20240401,094300,14617440,8760,8760,8760,8760,0
20240401,094200,14617440,8760,8760,8760,8760,500
20240401,094100,10237440,8760,8760,8760,8760,0
20240401,094000,10237440,8760,8760,8760,8760,0
20240401,093900,10237440,8760,8760,8760,8760,0
20240401,093800,10237440,8760,8760,8760,8760,24
20240401,093700,10027200,8810,8810,8810,8810,0
20240401,093600,10027200,8810,8810,8810,8810,0
20240401,093500,10027200,8810,8810,8810,8810,0
20240401,093400,10027200,8810,8810,8810,8810,0
20240401,093300,10027200,8810,8810,8810,8810,1
20240401,093200,10018390,8800,8800,8800,8800,0
20240401,093100,10018390,8800,8800,8800,8800,0
20240401,093000,10018390,8800,8800,8800,8800,4
20240401,092900,9983190,8800,8800,8800,8800,3
20240401,092800,9956790,8800,8800,8800,8800,0
20240401,092700,9956790,8800,8800,8800,8800,1
20240401,092600,9947990,8810,8810,8810,8810,0
20240401,092500,9947990,8810,8810,8810,8810,0
20240401,092400,9947990,8810,8780,8810,8780,511
20240401,092300,5452250,8770,8770,8770,8770,0
20240401,092200,5452250,8770,8770,8770,8770,5
20240401,092100,5408400,8770,8770,8770,8770,0
20240401,092000,5408400,8770,8770,8770,8770,0
20240401,091900,5408400,8770,8770,8770,8770,0
20240401,091800,5408400,8770,8770,8770,8770,0
20240401,091700,5408400,8770,8770,8770,8770,0
20240401,091600,5408400,8770,8770,8790,8770,23
20240401,091500,5206650,8790,8790,8790,8790,0
20240401,091400,5206650,8790,8790,8790,8790,0
20240401,091300,5206650,8790,8790,8790,8790,0
20240401,091200,5206650,8790,8790,8790,8790,0
20240401,091100,5206650,8790,8790,8790,8790,20
20240401,091000,5030850,8820,8730,8820,8710,388
20240401,090900,1646170,8780,8780,8780,8780,0
20240401,090800,1646170,8780,8780,8780,8780,0
20240401,090700,1646170,8780,8780,8780,8780,0
20240401,090600,1646170,8780,8780,8780,8780,0
20240401,090500,1646170,8780,8780,8780,8780,1
20240401,090400,1637390,8720,8720,8720,8720,0
20240401,090300,1637390,8720,8720,8720,8720,0
20240401,090200,1637390,8720,8760,8760,8720,103
20240401,090100,735870,8760,8760,8760,8760,68
20240401,090000,140190,8790,8760,8790,8760,16