stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,193100,293648561,2040,2040,2040,2040,777
20240401,193000,293648561,2040,2040,2040,2040,0
20240401,192900,293648561,2040,2040,2040,2040,0
20240401,192800,293648561,2040,2040,2040,2040,0
20240401,192700,293648561,2040,2040,2040,2040,0
20240401,192600,293648561,2040,2040,2040,2040,0
20240401,192500,293648561,2040,2040,2040,2040,0
20240401,192400,293648561,2040,2040,2040,2040,0
20240401,192300,293648561,2040,2040,2040,2040,0
20240401,192200,293648561,2040,2040,2040,2040,0
20240401,192100,293648561,2040,2040,2040,2040,0
20240401,192000,293648561,2040,2040,2040,2040,0
20240401,191900,293648561,2040,2040,2040,2040,0
20240401,191800,293648561,2040,2040,2040,2040,0
20240401,191700,293648561,2040,2040,2040,2040,0
20240401,191600,293648561,2040,2040,2040,2040,0
20240401,191500,293648561,2040,2040,2040,2040,0
20240401,191400,293648561,2040,2040,2040,2040,0
20240401,191300,293648561,2040,2040,2040,2040,0
20240401,191200,293648561,2040,2040,2040,2040,0
20240401,191100,293648561,2040,2040,2040,2040,0
20240401,191000,293648561,2040,2040,2040,2040,0
20240401,190900,293648561,2040,2040,2040,2040,0
20240401,190800,293648561,2040,2040,2040,2040,0
20240401,190700,293648561,2040,2040,2040,2040,0
20240401,190600,293648561,2040,2040,2040,2040,0
20240401,190500,293648561,2040,2040,2040,2040,0
20240401,190400,293648561,2040,2040,2040,2040,0
20240401,190300,293648561,2040,2040,2040,2040,0
20240401,190200,293648561,2040,2040,2040,2040,0
20240401,190100,293648561,2040,2040,2040,2040,777
20240401,190000,293648561,2040,2040,2040,2040,0
20240401,185900,293648561,2040,2040,2040,2040,0
20240401,185800,293648561,2040,2040,2040,2040,0
20240401,185700,293648561,2040,2040,2040,2040,0
20240401,185600,293648561,2040,2040,2040,2040,0
20240401,185500,293648561,2040,2040,2040,2040,0
20240401,185400,293648561,2040,2040,2040,2040,0
20240401,185300,293648561,2040,2040,2040,2040,0
20240401,185200,293648561,2040,2040,2040,2040,0
20240401,185100,293648561,2040,2040,2040,2040,0
20240401,185000,293648561,2040,2040,2040,2040,0
20240401,184900,293648561,2040,2040,2040,2040,0
20240401,184800,293648561,2040,2040,2040,2040,0
20240401,184700,293648561,2040,2040,2040,2040,0
20240401,184600,293648561,2040,2040,2040,2040,0
20240401,184500,293648561,2040,2040,2040,2040,0
20240401,184400,293648561,2040,2040,2040,2040,0
20240401,184300,293648561,2040,2040,2040,2040,0
20240401,184200,293648561,2040,2040,2040,2040,0
20240401,184100,293648561,2040,2040,2040,2040,0
20240401,184000,293648561,2040,2040,2040,2040,0
20240401,183900,293648561,2040,2040,2040,2040,0
20240401,183800,293648561,2040,2040,2040,2040,0
20240401,183700,293648561,2040,2040,2040,2040,0
20240401,183600,293648561,2040,2040,2040,2040,0
20240401,183500,293648561,2040,2040,2040,2040,0
20240401,183400,293648561,2040,2040,2040,2040,0
20240401,183300,293648561,2040,2040,2040,2040,0
20240401,183200,293648561,2040,2040,2040,2040,0
20240401,183100,293648561,2040,2040,2040,2040,777
20240401,183000,293648561,2040,2040,2040,2040,0
20240401,182900,293648561,2040,2040,2040,2040,0
20240401,182800,293648561,2040,2040,2040,2040,0
20240401,182700,293648561,2040,2040,2040,2040,0
20240401,182600,293648561,2040,2040,2040,2040,0
20240401,182500,293648561,2040,2040,2040,2040,0
20240401,182400,293648561,2040,2040,2040,2040,0
20240401,182300,293648561,2040,2040,2040,2040,0
20240401,182200,293648561,2040,2040,2040,2040,0
20240401,182100,293648561,2040,2040,2040,2040,0
20240401,182000,293648561,2040,2040,2040,2040,0
20240401,181900,293648561,2040,2040,2040,2040,0
20240401,181800,293648561,2040,2040,2040,2040,0
20240401,181700,293648561,2040,2040,2040,2040,0
20240401,181600,293648561,2040,2040,2040,2040,0
20240401,181500,293648561,2040,2040,2040,2040,0
20240401,181400,293648561,2040,2040,2040,2040,0
20240401,181300,293648561,2040,2040,2040,2040,0
20240401,181200,293648561,2040,2040,2040,2040,0
20240401,181100,293648561,2040,2040,2040,2040,0
20240401,181000,293648561,2040,2040,2040,2040,0
20240401,180900,293648561,2040,2040,2040,2040,0
20240401,180800,293648561,2040,2040,2040,2040,0
20240401,180700,293648561,2040,2040,2040,2040,0
20240401,180600,293648561,2040,2040,2040,2040,0
20240401,180500,293648561,2040,2040,2040,2040,0
20240401,180400,293648561,2040,2040,2040,2040,0
20240401,180300,293648561,2040,2040,2040,2040,0
20240401,180200,293648561,2040,2040,2040,2040,0
20240401,180100,293648561,2040,2040,2040,2040,777
20240401,180000,293648561,2040,2040,2040,2040,0
20240401,175900,293648561,2040,2040,2040,2040,0
20240401,175800,293648561,2040,2040,2040,2040,0
20240401,175700,293648561,2040,2040,2040,2040,0
20240401,175600,293648561,2040,2040,2040,2040,0
20240401,175500,293648561,2040,2040,2040,2040,0
20240401,175400,293648561,2040,2040,2040,2040,0
20240401,175300,293648561,2040,2040,2040,2040,0
20240401,175200,293648561,2040,2040,2040,2040,0
20240401,175100,293648561,2040,2040,2040,2040,0
20240401,175000,293648561,2040,2040,2040,2040,0
20240401,174900,293648561,2040,2040,2040,2040,0
20240401,174800,293648561,2040,2040,2040,2040,0
20240401,174700,293648561,2040,2040,2040,2040,0
20240401,174600,293648561,2040,2040,2040,2040,0
20240401,174500,293648561,2040,2040,2040,2040,0
20240401,174400,293648561,2040,2040,2040,2040,0
20240401,174300,293648561,2040,2040,2040,2040,0
20240401,174200,293648561,2040,2040,2040,2040,0
20240401,174100,293648561,2040,2040,2040,2040,0
20240401,174000,293648561,2040,2040,2040,2040,0
20240401,173900,293648561,2040,2040,2040,2040,0
20240401,173800,293648561,2040,2040,2040,2040,0
20240401,173700,293648561,2040,2040,2040,2040,0
20240401,173600,293648561,2040,2040,2040,2040,0
20240401,173500,293648561,2040,2040,2040,2040,0
20240401,173400,293648561,2040,2040,2040,2040,0
20240401,173300,293648561,2040,2040,2040,2040,0
20240401,173200,293648561,2040,2040,2040,2040,0
20240401,173100,293648561,2040,2040,2040,2040,777
20240401,173000,293648561,2040,2040,2040,2040,0
20240401,172900,293648561,2040,2040,2040,2040,0
20240401,172800,293648561,2040,2040,2040,2040,0
20240401,172700,293648561,2040,2040,2040,2040,0
20240401,172600,293648561,2040,2040,2040,2040,0
20240401,172500,293648561,2040,2040,2040,2040,0
20240401,172400,293648561,2040,2040,2040,2040,0
20240401,172300,293648561,2040,2040,2040,2040,0
20240401,172200,293648561,2040,2040,2040,2040,0
20240401,172100,293648561,2040,2040,2040,2040,0
20240401,172000,293648561,2040,2040,2040,2040,0
20240401,171900,293648561,2040,2040,2040,2040,0
20240401,171800,293648561,2040,2040,2040,2040,0
20240401,171700,293648561,2040,2040,2040,2040,0
20240401,171600,293648561,2040,2040,2040,2040,0
20240401,171500,293648561,2040,2040,2040,2040,0
20240401,171400,293648561,2040,2040,2040,2040,0
20240401,171300,293648561,2040,2040,2040,2040,0
20240401,171200,293648561,2040,2040,2040,2040,0
20240401,171100,293648561,2040,2040,2040,2040,0
20240401,171000,293648561,2040,2040,2040,2040,0
20240401,170900,293648561,2040,2040,2040,2040,0
20240401,170800,293648561,2040,2040,2040,2040,0
20240401,170700,293648561,2040,2040,2040,2040,0
20240401,170600,293648561,2040,2040,2040,2040,0
20240401,170500,293648561,2040,2040,2040,2040,0
20240401,170400,293648561,2040,2040,2040,2040,0
20240401,170300,293648561,2040,2040,2040,2040,0
20240401,170200,293648561,2040,2040,2040,2040,0
20240401,170100,293648561,2040,2040,2040,2040,777
20240401,170000,293648561,2040,2040,2040,2040,0
20240401,165900,293648561,2040,2040,2040,2040,0
20240401,165800,293648561,2040,2040,2040,2040,0
20240401,165700,293648561,2040,2040,2040,2040,0
20240401,165600,293648561,2040,2040,2040,2040,0
20240401,165500,293648561,2040,2040,2040,2040,0
20240401,165400,293648561,2040,2040,2040,2040,0
20240401,165300,293648561,2040,2040,2040,2040,0
20240401,165200,293648561,2040,2040,2040,2040,0
20240401,165100,293648561,2040,2040,2040,2040,0
20240401,165000,293648561,2040,2040,2040,2040,0
20240401,164900,293648561,2040,2040,2040,2040,0
20240401,164800,293648561,2040,2040,2040,2040,0
20240401,164700,293648561,2040,2040,2040,2040,0
20240401,164600,293648561,2040,2040,2040,2040,0
20240401,164500,293648561,2040,2040,2040,2040,0
20240401,164400,293648561,2040,2040,2040,2040,0
20240401,164300,293648561,2040,2040,2040,2040,0
20240401,164200,293648561,2040,2040,2040,2040,0
20240401,164100,293648561,2040,2040,2040,2040,0
20240401,164000,293648561,2040,2040,2040,2040,0
20240401,163900,293648561,2040,2040,2040,2040,0
20240401,163800,293648561,2040,2040,2040,2040,0
20240401,163700,293648561,2040,2040,2040,2040,0
20240401,163600,293648561,2040,2040,2040,2040,0
20240401,163500,293648561,2040,2040,2040,2040,0
20240401,163400,293648561,2040,2040,2040,2040,0
20240401,163300,293648561,2040,2040,2040,2040,0
20240401,163200,293648561,2040,2040,2040,2040,0
20240401,163100,293648561,2040,2040,2040,2040,777
20240401,163000,293648561,2040,2040,2040,2040,0
20240401,162900,293648561,2040,2040,2040,2040,0
20240401,162800,293648561,2040,2040,2040,2040,0
20240401,162700,293648561,2040,2040,2040,2040,0
20240401,162600,293648561,2040,2040,2040,2040,0
20240401,162500,293648561,2040,2040,2040,2040,0
20240401,162400,293648561,2040,2040,2040,2040,0
20240401,162300,293648561,2040,2040,2040,2040,0
20240401,162200,293648561,2040,2040,2040,2040,0
20240401,162100,293648561,2040,2040,2040,2040,0
20240401,162000,293648561,2040,2040,2040,2040,0
20240401,161900,293648561,2040,2040,2040,2040,0
20240401,161800,293648561,2040,2040,2040,2040,0
20240401,161700,293648561,2040,2040,2040,2040,0
20240401,161600,293648561,2040,2040,2040,2040,0
20240401,161500,293648561,2040,2040,2040,2040,0
20240401,161400,293648561,2040,2040,2040,2040,0
20240401,161300,293648561,2040,2040,2040,2040,0
20240401,161200,293648561,2040,2040,2040,2040,0
20240401,161100,293648561,2040,2040,2040,2040,0
20240401,161000,293648561,2040,2040,2040,2040,0
20240401,160900,293648561,2040,2040,2040,2040,0
20240401,160800,293648561,2040,2040,2040,2040,0
20240401,160700,293648561,2040,2040,2040,2040,0
20240401,160600,293648561,2040,2040,2040,2040,0
20240401,160500,293648561,2040,2040,2040,2040,0
20240401,160400,293648561,2040,2040,2040,2040,0
20240401,160300,293648561,2040,2040,2040,2040,0
20240401,160200,293648561,2040,2040,2040,2040,0
20240401,160100,293648561,2040,2040,2040,2040,777
20240401,160000,293648561,2040,2040,2040,2040,0
20240401,155900,293648561,2040,2040,2040,2040,0
20240401,155800,293648561,2040,2040,2040,2040,0
20240401,155700,293648561,2040,2040,2040,2040,0
20240401,155600,293648561,2040,2040,2040,2040,0
20240401,155500,293648561,2040,2040,2040,2040,0
20240401,155400,293648561,2040,2040,2040,2040,0
20240401,155300,293648561,2040,2040,2040,2040,0
20240401,155200,293648561,2040,2040,2040,2040,0
20240401,155100,293648561,2040,2040,2040,2040,0
20240401,155000,293648561,2040,2040,2040,2040,0
20240401,154900,293648561,2040,2040,2040,2040,0
20240401,154800,293648561,2040,2040,2040,2040,0
20240401,154700,293648561,2040,2040,2040,2040,0
20240401,154600,293648561,2040,2040,2040,2040,0
20240401,154500,293648561,2040,2040,2040,2040,0
20240401,154400,293648561,2040,2040,2040,2040,0
20240401,154300,293648561,2040,2040,2040,2040,0
20240401,154200,293648561,2040,2040,2040,2040,0
20240401,154100,293648561,2040,2040,2040,2040,0
20240401,154000,293648561,2040,2040,2040,2040,0
20240401,153900,293648561,2040,2040,2040,2040,0
20240401,153800,293648561,2040,2040,2040,2040,0
20240401,153700,293648561,2040,2040,2040,2040,0
20240401,153600,293648561,2040,2040,2040,2040,0
20240401,153500,293648561,2040,2040,2040,2040,0
20240401,153400,293648561,2040,2040,2040,2040,0
20240401,153300,293648561,2040,2040,2040,2040,0
20240401,153200,293648561,2040,2040,2040,2040,0
20240401,153100,293648561,2040,2040,2040,2040,777
20240401,153000,293648561,2040,2040,2040,2040,777
20240401,152900,292063481,2040,2040,2040,2040,0
20240401,152800,292063481,2040,2040,2040,2040,0
20240401,152700,292063481,2040,2040,2040,2040,0
20240401,152600,292063481,2040,2040,2040,2040,0
20240401,152500,292063481,2040,2040,2040,2040,0
20240401,152400,292063481,2040,2040,2040,2040,0
20240401,152300,292063481,2040,2040,2040,2040,0
20240401,152200,292063481,2040,2040,2040,2040,0
20240401,152100,292063481,2040,2040,2040,2040,0
20240401,152000,292063481,2040,2040,2040,2040,0
20240401,151900,292063481,2040,2040,2040,2035,84
20240401,151800,291892126,2035,2040,2040,2035,5
20240401,151700,291881946,2035,2035,2035,2035,0
20240401,151600,291881946,2035,2035,2035,2035,627
20240401,151500,290606001,2040,2040,2040,2040,1
20240401,151400,290603961,2030,2035,2035,2030,3171
20240401,151300,284166786,2035,2035,2035,2035,0
20240401,151200,284166786,2035,2035,2035,2035,0
20240401,151100,284166786,2035,2035,2035,2035,1
20240401,151000,284164751,2040,2035,2040,2035,645
20240401,150900,282852111,2030,2030,2030,2030,20
20240401,150800,282811511,2030,2035,2035,2030,340
20240401,150700,282119731,2035,2035,2035,2035,10
20240401,150600,282099381,2035,2035,2035,2035,0
20240401,150500,282099381,2035,2035,2035,2035,7
20240401,150400,282085136,2035,2035,2035,2035,0
20240401,150300,282085136,2035,2035,2035,2035,600
20240401,150200,280864136,2035,2035,2035,2035,128
20240401,150100,280603656,2035,2040,2040,2035,74
20240401,150000,280452796,2035,2035,2035,2035,139
20240401,145900,280169931,2040,2035,2040,2035,41
20240401,145800,280086491,2035,2035,2035,2035,1
20240401,145700,280084456,2040,2040,2040,2040,0
20240401,145600,280084456,2040,2040,2040,2040,0
20240401,145500,280084456,2040,2040,2040,2040,300
20240401,145400,279472456,2040,2035,2040,2035,1850
20240401,145300,275698986,2030,2030,2030,2030,0
20240401,145200,275698986,2030,2030,2030,2030,0
20240401,145100,275698986,2030,2030,2030,2030,0
20240401,145000,275698986,2030,2035,2035,2030,2
20240401,144900,275694921,2040,2040,2040,2040,0
20240401,144800,275694921,2040,2035,2040,2030,1413
20240401,144700,272824461,2035,2035,2035,2035,1464
20240401,144600,269845221,2030,2035,2035,2030,2392
20240401,144500,264989001,2035,2030,2035,2030,435
20240401,144400,264105931,2035,2035,2035,2035,2
20240401,144300,264101861,2035,2035,2035,2035,0
20240401,144200,264101861,2035,2035,2035,2035,3
20240401,144100,264095756,2035,2035,2035,2035,3
20240401,144000,264089651,2035,2035,2035,2035,0
20240401,143900,264089651,2035,2035,2035,2030,3
20240401,143800,264083551,2030,2030,2030,2030,2
20240401,143700,264079491,2035,2035,2035,2035,0
20240401,143600,264079491,2035,2035,2035,2035,15
20240401,143500,264048966,2035,2035,2035,2035,0
20240401,143400,264048966,2035,2035,2035,2035,0
20240401,143300,264048966,2035,2035,2035,2035,1268
20240401,143200,261468586,2035,2035,2035,2035,0
20240401,143100,261468586,2035,2035,2035,2035,0
20240401,143000,261468586,2035,2030,2035,2030,728
20240401,142900,259990741,2035,2035,2035,2035,666
20240401,142800,258635431,2035,2035,2035,2035,0
20240401,142700,258635431,2035,2035,2035,2035,0
20240401,142600,258635431,2035,2035,2035,2035,2
20240401,142500,258631361,2035,2030,2035,2030,91
20240401,142400,258446626,2035,2030,2035,2030,228
20240401,142300,257983736,2030,2030,2030,2030,28
20240401,142200,257926896,2035,2035,2035,2035,2
20240401,142100,257922826,2040,2040,2040,2040,92
20240401,142000,257735146,2040,2040,2040,2040,0
20240401,141900,257735146,2040,2040,2040,2040,0
20240401,141800,257735146,2040,2040,2040,2040,0
20240401,141700,257735146,2040,2040,2040,2040,0
20240401,141600,257735146,2040,2035,2040,2035,5
20240401,141500,257724966,2035,2040,2040,2035,999
20240401,141400,255691986,2040,2030,2040,2025,728
20240401,141300,254217746,2040,2040,2040,2040,0
20240401,141200,254217746,2040,2040,2040,2040,0
20240401,141100,254217746,2040,2040,2040,2030,1402
20240401,141000,251371641,2030,2035,2035,2030,137
20240401,140900,251093526,2040,2040,2040,2040,0
20240401,140800,251093526,2040,2040,2040,2040,0
20240401,140700,251093526,2040,2040,2040,2040,0
20240401,140600,251093526,2040,2040,2040,2040,0
20240401,140500,251093526,2040,2040,2040,2040,0
20240401,140400,251093526,2040,2040,2040,2040,0
20240401,140300,251093526,2040,2035,2040,2030,251
20240401,140200,250583936,2040,2035,2040,2035,6
20240401,140100,250571721,2035,2040,2040,2035,105
20240401,140000,250357996,2025,2035,2035,2025,5934
20240401,135900,238319966,2040,2040,2040,2040,0
20240401,135800,238319966,2040,2035,2040,2035,728
20240401,135700,236838481,2040,2040,2040,2040,0
20240401,135600,236838481,2040,2040,2040,2040,92
20240401,135500,236650801,2040,2035,2040,2035,165
20240401,135400,236314946,2040,2040,2040,2040,0
20240401,135300,236314946,2040,2040,2040,2040,0
20240401,135200,236314946,2040,2040,2040,2040,0
20240401,135100,236314946,2040,2040,2040,2040,0
20240401,135000,236314946,2040,2040,2040,2040,0
20240401,134900,236314946,2040,2040,2040,2040,30
20240401,134800,236253746,2040,2040,2040,2040,0
20240401,134700,236253746,2040,2040,2040,2040,0
20240401,134600,236253746,2040,2040,2040,2040,0
20240401,134500,236253746,2040,2040,2040,2040,1
20240401,134400,236251706,2045,2045,2045,2045,0
20240401,134300,236251706,2045,2045,2045,2045,1
20240401,134200,236249661,2035,2035,2035,2035,732
20240401,134100,234760041,2045,2045,2045,2045,0
20240401,134000,234760041,2045,2045,2045,2045,0
20240401,133900,234760041,2045,2040,2045,2040,2
20240401,133800,234755956,2040,2040,2040,2040,0
20240401,133700,234755956,2040,2040,2040,2040,280
20240401,133600,234184756,2040,2040,2040,2040,0
20240401,133500,234184756,2040,2040,2040,2040,0
20240401,133400,234184756,2040,2040,2040,2040,10
20240401,133300,234164356,2040,2040,2040,2040,1178
20240401,133200,231761236,2035,2035,2035,2035,0
20240401,133100,231761236,2035,2040,2040,2035,117
20240401,133000,231522681,2040,2040,2040,2040,0
20240401,132900,231522681,2040,2040,2040,2040,0
20240401,132800,231522681,2040,2040,2040,2040,1
20240401,132700,231520641,2040,2040,2040,2040,0
20240401,132600,231520641,2040,2035,2040,2035,731
20240401,132500,230033036,2040,2035,2040,2035,145
20240401,132400,229737956,2040,2040,2040,2040,0
20240401,132300,229737956,2040,2040,2040,2040,1
20240401,132200,229735916,2035,2035,2035,2035,50
20240401,132100,229634166,2040,2040,2040,2040,0
20240401,132000,229634166,2040,2040,2040,2040,1
20240401,131900,229632126,2040,2040,2040,2040,0
20240401,131800,229632126,2040,2040,2040,2040,11
20240401,131700,229609686,2040,2040,2040,2040,0
20240401,131600,229609686,2040,2040,2040,2040,20
20240401,131500,229568886,2045,2045,2045,2045,0
20240401,131400,229568886,2045,2045,2045,2045,0
20240401,131300,229568886,2045,2045,2045,2045,702
20240401,131200,228133296,2045,2045,2045,2045,1
20240401,131100,228131251,2035,2035,2035,2035,129
20240401,131000,227868736,2045,2035,2045,2035,1431
20240401,130900,224956641,2045,2045,2045,2045,1
20240401,130800,224954596,2045,2040,2045,2040,682
20240401,130700,223563311,2040,2040,2040,2040,11
20240401,130600,223540871,2040,2045,2045,2040,107
20240401,130500,223322131,2045,2045,2045,2045,0
20240401,130400,223322131,2045,2045,2045,2045,0
20240401,130300,223322131,2045,2045,2045,2045,0
20240401,130200,223322131,2045,2045,2045,2045,0
20240401,130100,223322131,2045,2045,2045,2045,0
20240401,130000,223322131,2045,2045,2045,2045,0
20240401,125900,223322131,2045,2045,2045,2045,0
20240401,125800,223322131,2045,2045,2045,2045,0
20240401,125700,223322131,2045,2045,2045,2045,52
20240401,125600,223215791,2045,2040,2045,2040,136
20240401,125500,222938341,2045,2045,2045,2045,1
20240401,125400,222936296,2040,2040,2040,2030,728
20240401,125300,221456991,2045,2045,2045,2045,50
20240401,125200,221354741,2045,2045,2045,2045,0
20240401,125100,221354741,2045,2045,2045,2045,4
20240401,125000,221346561,2040,2040,2040,2040,170
20240401,124900,220999761,2040,2040,2040,2040,0
20240401,124800,220999761,2040,2040,2040,2040,0
20240401,124700,220999761,2040,2040,2040,2040,1000
20240401,124600,218959761,2040,2040,2040,2040,0
20240401,124500,218959761,2040,2040,2040,2040,2
20240401,124400,218955681,2040,2040,2040,2040,500
20240401,124300,217935681,2040,2045,2045,2040,1001
20240401,124200,215893636,2040,2040,2040,2040,508
20240401,124100,214857316,2040,2040,2040,2040,930
20240401,124000,212960116,2040,2045,2045,2040,2
20240401,123900,212956031,2040,2040,2040,2040,0
20240401,123800,212956031,2040,2040,2040,2040,729
20240401,123700,211468871,2045,2045,2045,2045,0
20240401,123600,211468871,2045,2045,2045,2045,0
20240401,123500,211468871,2045,2045,2045,2045,30
20240401,123400,211407521,2045,2040,2045,2040,501
20240401,123300,210385476,2040,2040,2040,2040,1431
20240401,123200,207466236,2040,2040,2040,2040,0
20240401,123100,207466236,2040,2040,2040,2040,0
20240401,123000,207466236,2040,2040,2040,2040,0
20240401,122900,207466236,2040,2040,2040,2040,0
20240401,122800,207466236,2040,2040,2040,2040,0
20240401,122700,207466236,2040,2040,2040,2040,0
20240401,122600,207466236,2040,2040,2040,2040,0
20240401,122500,207466236,2040,2040,2040,2040,1
20240401,122400,207464196,2030,2030,2030,2030,141
20240401,122300,207177966,2030,2030,2030,2030,61
20240401,122200,207054136,2030,2030,2030,2030,727
20240401,122100,205578326,2040,2040,2040,2040,1
20240401,122000,205576286,2030,2030,2030,2030,0
20240401,121900,205576286,2030,2030,2030,2030,0
20240401,121800,205576286,2030,2030,2030,2030,0
20240401,121700,205576286,2030,2030,2030,2030,50
20240401,121600,205474786,2040,2040,2040,2040,100
20240401,121500,205270786,2035,2035,2035,2035,0
20240401,121400,205270786,2035,2035,2035,2035,2
20240401,121300,205266716,2040,2040,2040,2040,0
20240401,121200,205266716,2040,2040,2040,2040,0
20240401,121100,205266716,2040,2040,2040,2040,1
20240401,121000,205264676,2035,2035,2035,2035,10
20240401,120900,205244326,2035,2035,2035,2035,0
20240401,120800,205244326,2035,2030,2035,2030,629
20240401,120700,203964316,2025,2025,2025,2025,0
20240401,120600,203964316,2025,2030,2030,2025,727
20240401,120500,202488946,2035,2035,2035,2035,0
20240401,120400,202488946,2035,2035,2035,2035,0
20240401,120300,202488946,2035,2035,2035,2035,0
20240401,120200,202488946,2035,2035,2035,2035,0
20240401,120100,202488946,2035,2035,2035,2035,0
20240401,120000,202488946,2035,2030,2035,2030,22
20240401,115900,202444276,2040,2040,2040,2040,0
20240401,115800,202444276,2040,2040,2040,2040,0
20240401,115700,202444276,2040,2040,2040,2040,0
20240401,115600,202444276,2040,2030,2040,2030,16
20240401,115500,202411786,2035,2035,2035,2035,0
20240401,115400,202411786,2035,2035,2035,2035,4557
20240401,115300,193138291,2035,2035,2035,2035,666
20240401,115200,191782981,2030,2030,2030,2030,0
20240401,115100,191782981,2030,2030,2030,2030,3000
20240401,115000,185692981,2035,2030,2035,2025,1538
20240401,114900,182570366,2035,2035,2035,2035,2
20240401,114800,182566296,2035,2035,2035,2035,0
20240401,114700,182566296,2035,2035,2035,2035,0
20240401,114600,182566296,2035,2035,2035,2035,0
20240401,114500,182566296,2035,2035,2035,2035,0
20240401,114400,182566296,2035,2035,2035,2035,0
20240401,114300,182566296,2035,2035,2035,2035,0
20240401,114200,182566296,2035,2035,2035,2035,0
20240401,114100,182566296,2035,2035,2035,2035,5
20240401,114000,182556121,2020,2025,2025,2020,608
20240401,113900,181325206,2025,2025,2025,2025,0
20240401,113800,181325206,2025,2025,2025,2025,0
20240401,113700,181325206,2025,2025,2025,2025,0
20240401,113600,181325206,2025,2025,2025,2025,0
20240401,113500,181325206,2025,2025,2025,2025,0
20240401,113400,181325206,2025,2025,2025,2025,873
20240401,113300,179557381,2035,2035,2035,2035,0
20240401,113200,179557381,2035,2035,2035,2035,0
20240401,113100,179557381,2035,2035,2035,2035,0
20240401,113000,179557381,2035,2035,2035,2035,0
20240401,112900,179557381,2035,2035,2035,2035,0
20240401,112800,179557381,2035,2035,2035,2035,100
20240401,112700,179353881,2035,2035,2035,2035,0
20240401,112600,179353881,2035,2035,2035,2035,0
20240401,112500,179353881,2035,2035,2035,2035,0
20240401,112400,179353881,2035,2035,2035,2035,0
20240401,112300,179353881,2035,2035,2035,2035,0
20240401,112200,179353881,2035,2030,2035,2030,216
20240401,112100,178915396,2025,2025,2025,2025,10
20240401,112000,178895146,2035,2035,2035,2035,2
20240401,111900,178891076,2020,2020,2020,2020,0
20240401,111800,178891076,2020,2020,2020,2020,728
20240401,111700,177420516,2030,2025,2030,2025,2738
20240401,111600,171870016,2025,2025,2025,2025,0
20240401,111500,171870016,2025,2025,2025,2025,58
20240401,111400,171752566,2030,2030,2030,2030,0
20240401,111300,171752566,2030,2030,2030,2030,5
20240401,111200,171742416,2030,2030,2030,2030,0
20240401,111100,171742416,2030,2030,2030,2030,4
20240401,111000,171734296,2025,2025,2025,2025,0
20240401,110900,171734296,2025,2025,2025,2025,2000
20240401,110800,167684296,2025,2025,2025,2025,4
20240401,110700,167676196,2035,2035,2035,2035,0
20240401,110600,167676196,2035,2035,2035,2035,0
20240401,110500,167676196,2035,2035,2035,2035,0
20240401,110400,167676196,2035,2035,2035,2035,0
20240401,110300,167676196,2035,2035,2035,2035,20
20240401,110200,167635496,2035,2025,2035,2025,882
20240401,110100,165849436,2025,2025,2025,2025,0
20240401,110000,165849436,2025,2030,2035,2025,20
20240401,105900,165808836,2030,2030,2030,2030,34
20240401,105800,165739816,2035,2035,2035,2035,1
20240401,105700,165737781,2025,2025,2025,2025,133
20240401,105600,165468456,2030,2030,2030,2030,0
20240401,105500,165468456,2030,2030,2030,2030,0
20240401,105400,165468456,2030,2030,2030,2030,298
20240401,105300,164863516,2030,2030,2030,2030,1
20240401,105200,164861486,2020,2020,2020,2020,0
20240401,105100,164861486,2020,2020,2020,2020,0
20240401,105000,164861486,2020,2020,2020,2020,0
20240401,104900,164861486,2020,2030,2030,2020,1771
20240401,104800,161284056,2020,2020,2020,2020,0
20240401,104700,161284056,2020,2020,2020,2020,0
20240401,104600,161284056,2020,2020,2020,2020,879
20240401,104500,159508476,2030,2035,2035,2030,44
20240401,104400,159419086,2035,2035,2035,2035,3
20240401,104300,159412981,2025,2025,2025,2025,5
20240401,104200,159402856,2035,2035,2035,2035,0
20240401,104100,159402856,2035,2035,2035,2035,1
20240401,104000,159400821,2020,2020,2020,2020,350
20240401,103900,158693821,2035,2035,2035,2035,0
20240401,103800,158693821,2035,2035,2035,2035,1
20240401,103700,158691786,2020,2025,2025,2020,58
20240401,103600,158574621,2035,2035,2035,2035,1
20240401,103500,158572586,2025,2030,2030,2025,760
20240401,103400,157033581,2040,2040,2040,2040,1
20240401,103300,157031541,2025,2040,2040,2025,102
20240401,103200,156824961,2040,2040,2040,2040,2
20240401,103100,156820881,2040,2040,2040,2040,0
20240401,103000,156820881,2040,2030,2040,2025,729
20240401,102900,155344636,2040,2025,2040,2025,232
20240401,102800,154874821,2030,2040,2040,2030,151
20240401,102700,154568271,2025,2040,2040,2025,840
20240401,102600,152855616,2030,2030,2030,2030,451
20240401,102500,151940086,2035,2035,2035,2035,3479
20240401,102400,144860321,2035,2035,2035,2035,1
20240401,102300,144858286,2045,2045,2045,2045,0
20240401,102200,144858286,2045,2045,2045,2045,200
20240401,102100,144449286,2045,2045,2045,2045,0
20240401,102000,144449286,2045,2045,2045,2045,0
20240401,101900,144449286,2045,2045,2045,2045,35
20240401,101800,144377711,2045,2045,2045,2045,19
20240401,101700,144338856,2030,2045,2045,2030,3
20240401,101600,144332736,2045,2045,2045,2045,0
20240401,101500,144332736,2045,2045,2045,2045,1
20240401,101400,144330691,2030,2040,2040,2030,883
20240401,101300,142535046,2055,2050,2055,2050,69
20240401,101200,142393271,2055,2055,2055,2055,0
20240401,101100,142393271,2055,2055,2055,2055,0
20240401,101000,142393271,2055,2055,2055,2055,1
20240401,100900,142391216,2055,2055,2055,2055,10
20240401,100800,142370666,2040,2040,2040,2040,115
20240401,100700,142136066,2040,2040,2055,2040,521
20240401,100600,141073211,2055,2055,2055,2055,1
20240401,100500,141071156,2040,2040,2040,2040,5461
20240401,100400,129930716,2060,2060,2060,2060,0
20240401,100300,129930716,2060,2060,2060,2060,0
20240401,100200,129930716,2060,2060,2060,2060,611
20240401,100100,128672056,2055,2050,2055,2050,1222
20240401,100000,126164381,2050,2045,2050,2045,150
20240401,095900,125856951,2045,2045,2045,2045,100
20240401,095800,125652451,2040,2040,2040,2040,728
20240401,095700,124167331,2045,2045,2045,2045,0
20240401,095600,124167331,2045,2040,2045,2040,975
20240401,095500,122175756,2040,2040,2040,2040,300
20240401,095400,121563756,2040,2040,2040,2040,500
20240401,095300,120543756,2040,2040,2040,2040,2000
20240401,095200,116463756,2040,2040,2040,2040,0
20240401,095100,116463756,2040,2040,2040,2040,0
20240401,095000,116463756,2040,2040,2040,2040,0
20240401,094900,116463756,2040,2040,2040,2040,0
20240401,094800,116463756,2040,2035,2040,2035,1024
20240401,094700,114376296,2040,2040,2040,2040,0
20240401,094600,114376296,2040,2025,2040,2025,4423
20240401,094500,105386311,2030,2030,2030,2030,0
20240401,094400,105386311,2030,2030,2030,2030,1918
20240401,094300,101492771,2030,2030,2030,2030,0
20240401,094200,101492771,2030,2015,2030,2010,782
20240401,094100,99919276,2030,2030,2030,2030,0
20240401,094000,99919276,2030,2030,2030,2030,900
20240401,093900,98092276,2030,2030,2030,2030,0
20240401,093800,98092276,2030,2030,2030,2030,0
20240401,093700,98092276,2030,2030,2030,2030,500
20240401,093600,97077276,2030,2030,2030,2030,0
20240401,093500,97077276,2030,2025,2030,2010,1202
20240401,093400,94653821,2025,2025,2025,2025,0
20240401,093300,94653821,2025,2020,2025,2020,120
20240401,093200,94410991,2020,2020,2020,2020,0
20240401,093100,94410991,2020,2020,2020,2020,2195
20240401,093000,89977091,2025,2025,2025,2025,158
20240401,092900,89657141,2030,2030,2030,2030,0
20240401,092800,89657141,2030,2030,2030,2030,0
20240401,092700,89657141,2030,2030,2030,2030,0
20240401,092600,89657141,2030,2030,2030,2030,0
20240401,092500,89657141,2030,2030,2030,2030,1
20240401,092400,89655111,2030,2030,2030,2030,63
20240401,092300,89527221,2030,2030,2030,2030,1440
20240401,092200,86604021,2030,2035,2035,2030,2151
20240401,092100,82230726,2035,2035,2035,2035,1
20240401,092000,82228691,2030,2025,2030,2025,13446
20240401,091900,54982696,2025,2025,2025,2020,1390
20240401,091800,52169396,2025,2025,2025,2025,237
20240401,091700,51689471,2025,2025,2025,2025,0
20240401,091600,51689471,2025,2025,2025,2025,0
20240401,091500,51689471,2025,2020,2025,2020,1398
20240401,091400,48859736,2020,2020,2020,2020,500
20240401,091300,47849736,2020,2015,2020,2015,1445
20240401,091200,44934336,2015,2015,2015,2015,2896
20240401,091100,39098896,2010,2010,2010,2010,0
20240401,091000,39098896,2010,2010,2010,2010,5
20240401,090900,39088846,2015,2015,2015,2010,1501
20240401,090800,36071736,2015,2015,2015,2015,10
20240401,090700,36051586,2010,2010,2010,2010,2128
20240401,090600,31774306,2000,2000,2000,2000,1800
20240401,090500,28174306,2000,2000,2000,2000,0
20240401,090400,28174306,2000,2005,2005,2000,4342
20240401,090300,19478361,2005,2005,2005,2005,1
20240401,090200,19476356,2000,2005,2005,2000,1255
20240401,090100,16966241,2010,2005,2010,2005,60
20240401,090000,16845716,2000,1996,2005,1996,8434