stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194800,18705811820,18610,18610,18610,18610,34136
20240401,194700,18705811820,18610,18610,18610,18610,0
20240401,194600,18705811820,18610,18610,18610,18610,0
20240401,194500,18705811820,18610,18610,18610,18610,0
20240401,194400,18705811820,18610,18610,18610,18610,0
20240401,194300,18705811820,18610,18610,18610,18610,0
20240401,194200,18705811820,18610,18610,18610,18610,0
20240401,194100,18705811820,18610,18610,18610,18610,0
20240401,194000,18705811820,18610,18610,18610,18610,0
20240401,193900,18705811820,18610,18610,18610,18610,0
20240401,193800,18705811820,18610,18610,18610,18610,0
20240401,193700,18705811820,18610,18610,18610,18610,0
20240401,193600,18705811820,18610,18610,18610,18610,0
20240401,193500,18705811820,18610,18610,18610,18610,0
20240401,193400,18705811820,18610,18610,18610,18610,0
20240401,193300,18705811820,18610,18610,18610,18610,0
20240401,193200,18705811820,18610,18610,18610,18610,0
20240401,193100,18705811820,18610,18610,18610,18610,0
20240401,193000,18705811820,18610,18610,18610,18610,0
20240401,192900,18705811820,18610,18610,18610,18610,0
20240401,192800,18705811820,18610,18610,18610,18610,0
20240401,192700,18705811820,18610,18610,18610,18610,0
20240401,192600,18705811820,18610,18610,18610,18610,0
20240401,192500,18705811820,18610,18610,18610,18610,0
20240401,192400,18705811820,18610,18610,18610,18610,0
20240401,192300,18705811820,18610,18610,18610,18610,0
20240401,192200,18705811820,18610,18610,18610,18610,0
20240401,192100,18705811820,18610,18610,18610,18610,0
20240401,192000,18705811820,18610,18610,18610,18610,0
20240401,191900,18705811820,18610,18610,18610,18610,0
20240401,191800,18705811820,18610,18610,18610,18610,34136
20240401,191700,18705811820,18610,18610,18610,18610,0
20240401,191600,18705811820,18610,18610,18610,18610,0
20240401,191500,18705811820,18610,18610,18610,18610,0
20240401,191400,18705811820,18610,18610,18610,18610,0
20240401,191300,18705811820,18610,18610,18610,18610,0
20240401,191200,18705811820,18610,18610,18610,18610,0
20240401,191100,18705811820,18610,18610,18610,18610,0
20240401,191000,18705811820,18610,18610,18610,18610,0
20240401,190900,18705811820,18610,18610,18610,18610,0
20240401,190800,18705811820,18610,18610,18610,18610,0
20240401,190700,18705811820,18610,18610,18610,18610,0
20240401,190600,18705811820,18610,18610,18610,18610,0
20240401,190500,18705811820,18610,18610,18610,18610,0
20240401,190400,18705811820,18610,18610,18610,18610,0
20240401,190300,18705811820,18610,18610,18610,18610,0
20240401,190200,18705811820,18610,18610,18610,18610,0
20240401,190100,18705811820,18610,18610,18610,18610,0
20240401,190000,18705811820,18610,18610,18610,18610,0
20240401,185900,18705811820,18610,18610,18610,18610,0
20240401,185800,18705811820,18610,18610,18610,18610,0
20240401,185700,18705811820,18610,18610,18610,18610,0
20240401,185600,18705811820,18610,18610,18610,18610,0
20240401,185500,18705811820,18610,18610,18610,18610,0
20240401,185400,18705811820,18610,18610,18610,18610,0
20240401,185300,18705811820,18610,18610,18610,18610,0
20240401,185200,18705811820,18610,18610,18610,18610,0
20240401,185100,18705811820,18610,18610,18610,18610,0
20240401,185000,18705811820,18610,18610,18610,18610,0
20240401,184900,18705811820,18610,18610,18610,18610,0
20240401,184800,18705811820,18610,18610,18610,18610,34136
20240401,184700,18705811820,18610,18610,18610,18610,0
20240401,184600,18705811820,18610,18610,18610,18610,0
20240401,184500,18705811820,18610,18610,18610,18610,0
20240401,184400,18705811820,18610,18610,18610,18610,0
20240401,184300,18705811820,18610,18610,18610,18610,0
20240401,184200,18705811820,18610,18610,18610,18610,0
20240401,184100,18705811820,18610,18610,18610,18610,0
20240401,184000,18705811820,18610,18610,18610,18610,0
20240401,183900,18705811820,18610,18610,18610,18610,0
20240401,183800,18705811820,18610,18610,18610,18610,0
20240401,183700,18705811820,18610,18610,18610,18610,0
20240401,183600,18705811820,18610,18610,18610,18610,0
20240401,183500,18705811820,18610,18610,18610,18610,0
20240401,183400,18705811820,18610,18610,18610,18610,0
20240401,183300,18705811820,18610,18610,18610,18610,0
20240401,183200,18705811820,18610,18610,18610,18610,0
20240401,183100,18705811820,18610,18610,18610,18610,0
20240401,183000,18705811820,18610,18610,18610,18610,0
20240401,182900,18705811820,18610,18610,18610,18610,0
20240401,182800,18705811820,18610,18610,18610,18610,0
20240401,182700,18705811820,18610,18610,18610,18610,0
20240401,182600,18705811820,18610,18610,18610,18610,0
20240401,182500,18705811820,18610,18610,18610,18610,0
20240401,182400,18705811820,18610,18610,18610,18610,0
20240401,182300,18705811820,18610,18610,18610,18610,0
20240401,182200,18705811820,18610,18610,18610,18610,0
20240401,182100,18705811820,18610,18610,18610,18610,0
20240401,182000,18705811820,18610,18610,18610,18610,0
20240401,181900,18705811820,18610,18610,18610,18610,0
20240401,181800,18705811820,18610,18610,18610,18610,34136
20240401,181700,18705811820,18610,18610,18610,18610,0
20240401,181600,18705811820,18610,18610,18610,18610,0
20240401,181500,18705811820,18610,18610,18610,18610,0
20240401,181400,18705811820,18610,18610,18610,18610,0
20240401,181300,18705811820,18610,18610,18610,18610,0
20240401,181200,18705811820,18610,18610,18610,18610,0
20240401,181100,18705811820,18610,18610,18610,18610,0
20240401,181000,18705811820,18610,18610,18610,18610,0
20240401,180900,18705811820,18610,18610,18610,18610,0
20240401,180800,18705811820,18610,18610,18610,18610,0
20240401,180700,18705811820,18610,18610,18610,18610,0
20240401,180600,18705811820,18610,18610,18610,18610,0
20240401,180500,18705811820,18610,18610,18610,18610,0
20240401,180400,18705811820,18610,18610,18610,18610,0
20240401,180300,18705811820,18610,18610,18610,18610,0
20240401,180200,18705811820,18610,18610,18610,18610,0
20240401,180100,18705811820,18610,18610,18610,18610,0
20240401,180000,18705811820,18610,18610,18610,18610,0
20240401,175900,18705811820,18610,18610,18610,18610,0
20240401,175800,18705811820,18610,18610,18610,18610,0
20240401,175700,18705811820,18610,18610,18610,18610,0
20240401,175600,18705811820,18610,18610,18610,18610,0
20240401,175500,18705811820,18610,18610,18610,18610,0
20240401,175400,18705811820,18610,18610,18610,18610,0
20240401,175300,18705811820,18610,18610,18610,18610,0
20240401,175200,18705811820,18610,18610,18610,18610,0
20240401,175100,18705811820,18610,18610,18610,18610,0
20240401,175000,18705811820,18610,18610,18610,18610,0
20240401,174900,18705811820,18610,18610,18610,18610,0
20240401,174800,18705811820,18610,18610,18610,18610,34136
20240401,174700,18705811820,18610,18610,18610,18610,0
20240401,174600,18705811820,18610,18610,18610,18610,0
20240401,174500,18705811820,18610,18610,18610,18610,0
20240401,174400,18705811820,18610,18610,18610,18610,0
20240401,174300,18705811820,18610,18610,18610,18610,0
20240401,174200,18705811820,18610,18610,18610,18610,0
20240401,174100,18705811820,18610,18610,18610,18610,0
20240401,174000,18705811820,18610,18610,18610,18610,0
20240401,173900,18705811820,18610,18610,18610,18610,0
20240401,173800,18705811820,18610,18610,18610,18610,0
20240401,173700,18705811820,18610,18610,18610,18610,0
20240401,173600,18705811820,18610,18610,18610,18610,0
20240401,173500,18705811820,18610,18610,18610,18610,0
20240401,173400,18705811820,18610,18610,18610,18610,0
20240401,173300,18705811820,18610,18610,18610,18610,0
20240401,173200,18705811820,18610,18610,18610,18610,0
20240401,173100,18705811820,18610,18610,18610,18610,0
20240401,173000,18705811820,18610,18610,18610,18610,0
20240401,172900,18705811820,18610,18610,18610,18610,0
20240401,172800,18705811820,18610,18610,18610,18610,0
20240401,172700,18705811820,18610,18610,18610,18610,0
20240401,172600,18705811820,18610,18610,18610,18610,0
20240401,172500,18705811820,18610,18610,18610,18610,0
20240401,172400,18705811820,18610,18610,18610,18610,0
20240401,172300,18705811820,18610,18610,18610,18610,0
20240401,172200,18705811820,18610,18610,18610,18610,0
20240401,172100,18705811820,18610,18610,18610,18610,0
20240401,172000,18705811820,18610,18610,18610,18610,0
20240401,171900,18705811820,18610,18610,18610,18610,0
20240401,171800,18705811820,18610,18610,18610,18610,34136
20240401,171700,18705811820,18610,18610,18610,18610,0
20240401,171600,18705811820,18610,18610,18610,18610,0
20240401,171500,18705811820,18610,18610,18610,18610,0
20240401,171400,18705811820,18610,18610,18610,18610,0
20240401,171300,18705811820,18610,18610,18610,18610,0
20240401,171200,18705811820,18610,18610,18610,18610,0
20240401,171100,18705811820,18610,18610,18610,18610,0
20240401,171000,18705811820,18610,18610,18610,18610,0
20240401,170900,18705811820,18610,18610,18610,18610,0
20240401,170800,18705811820,18610,18610,18610,18610,0
20240401,170700,18705811820,18610,18610,18610,18610,0
20240401,170600,18705811820,18610,18610,18610,18610,0
20240401,170500,18705811820,18610,18610,18610,18610,0
20240401,170400,18705811820,18610,18610,18610,18610,0
20240401,170300,18705811820,18610,18610,18610,18610,0
20240401,170200,18705811820,18610,18610,18610,18610,0
20240401,170100,18705811820,18610,18610,18610,18610,0
20240401,170000,18705811820,18610,18610,18610,18610,0
20240401,165900,18705811820,18610,18610,18610,18610,0
20240401,165800,18705811820,18610,18610,18610,18610,0
20240401,165700,18705811820,18610,18610,18610,18610,0
20240401,165600,18705811820,18610,18610,18610,18610,0
20240401,165500,18705811820,18610,18610,18610,18610,0
20240401,165400,18705811820,18610,18610,18610,18610,0
20240401,165300,18705811820,18610,18610,18610,18610,0
20240401,165200,18705811820,18610,18610,18610,18610,0
20240401,165100,18705811820,18610,18610,18610,18610,0
20240401,165000,18705811820,18610,18610,18610,18610,0
20240401,164900,18705811820,18610,18610,18610,18610,0
20240401,164800,18705811820,18610,18610,18610,18610,34136
20240401,164700,18705811820,18610,18610,18610,18610,0
20240401,164600,18705811820,18610,18610,18610,18610,0
20240401,164500,18705811820,18610,18610,18610,18610,0
20240401,164400,18705811820,18610,18610,18610,18610,0
20240401,164300,18705811820,18610,18610,18610,18610,0
20240401,164200,18705811820,18610,18610,18610,18610,0
20240401,164100,18705811820,18610,18610,18610,18610,0
20240401,164000,18705811820,18610,18610,18610,18610,0
20240401,163900,18705811820,18610,18610,18610,18610,0
20240401,163800,18705811820,18610,18610,18610,18610,0
20240401,163700,18705811820,18610,18610,18610,18610,0
20240401,163600,18705811820,18610,18610,18610,18610,0
20240401,163500,18705811820,18610,18610,18610,18610,0
20240401,163400,18705811820,18610,18610,18610,18610,0
20240401,163300,18705811820,18610,18610,18610,18610,0
20240401,163200,18705811820,18610,18610,18610,18610,0
20240401,163100,18705811820,18610,18610,18610,18610,0
20240401,163000,18705811820,18610,18610,18610,18610,0
20240401,162900,18705811820,18610,18610,18610,18610,0
20240401,162800,18705811820,18610,18610,18610,18610,0
20240401,162700,18705811820,18610,18610,18610,18610,0
20240401,162600,18705811820,18610,18610,18610,18610,0
20240401,162500,18705811820,18610,18610,18610,18610,0
20240401,162400,18705811820,18610,18610,18610,18610,0
20240401,162300,18705811820,18610,18610,18610,18610,0
20240401,162200,18705811820,18610,18610,18610,18610,0
20240401,162100,18705811820,18610,18610,18610,18610,0
20240401,162000,18705811820,18610,18610,18610,18610,0
20240401,161900,18705811820,18610,18610,18610,18610,0
20240401,161800,18705811820,18610,18610,18610,18610,34136
20240401,161700,18705811820,18610,18610,18610,18610,0
20240401,161600,18705811820,18610,18610,18610,18610,0
20240401,161500,18705811820,18610,18610,18610,18610,0
20240401,161400,18705811820,18610,18610,18610,18610,0
20240401,161300,18705811820,18610,18610,18610,18610,0
20240401,161200,18705811820,18610,18610,18610,18610,0
20240401,161100,18705811820,18610,18610,18610,18610,0
20240401,161000,18705811820,18610,18610,18610,18610,0
20240401,160900,18705811820,18610,18610,18610,18610,0
20240401,160800,18705811820,18610,18610,18610,18610,0
20240401,160700,18705811820,18610,18610,18610,18610,0
20240401,160600,18705811820,18610,18610,18610,18610,0
20240401,160500,18705811820,18610,18610,18610,18610,0
20240401,160400,18705811820,18610,18610,18610,18610,0
20240401,160300,18705811820,18610,18610,18610,18610,0
20240401,160200,18705811820,18610,18610,18610,18610,0
20240401,160100,18705811820,18610,18610,18610,18610,0
20240401,160000,18705811820,18610,18610,18610,18610,0
20240401,155900,18705811820,18610,18610,18610,18610,0
20240401,155800,18705811820,18610,18610,18610,18610,0
20240401,155700,18705811820,18610,18610,18610,18610,0
20240401,155600,18705811820,18610,18610,18610,18610,0
20240401,155500,18705811820,18610,18610,18610,18610,0
20240401,155400,18705811820,18610,18610,18610,18610,0
20240401,155300,18705811820,18610,18610,18610,18610,0
20240401,155200,18705811820,18610,18610,18610,18610,0
20240401,155100,18705811820,18610,18610,18610,18610,0
20240401,155000,18705811820,18610,18610,18610,18610,0
20240401,154900,18705811820,18610,18610,18610,18610,0
20240401,154800,18705811820,18610,18610,18610,18610,34136
20240401,154700,18705811820,18610,18610,18610,18610,0
20240401,154600,18705811820,18610,18610,18610,18610,0
20240401,154500,18705811820,18610,18610,18610,18610,0
20240401,154400,18705811820,18610,18610,18610,18610,0
20240401,154300,18705811820,18610,18610,18610,18610,0
20240401,154200,18705811820,18610,18610,18610,18610,0
20240401,154100,18705811820,18610,18610,18610,18610,0
20240401,154000,18705811820,18610,18610,18610,18610,0
20240401,153900,18705811820,18610,18610,18610,18610,0
20240401,153800,18705811820,18610,18610,18610,18610,0
20240401,153700,18705811820,18610,18610,18610,18610,0
20240401,153600,18705811820,18610,18610,18610,18610,0
20240401,153500,18705811820,18610,18610,18610,18610,0
20240401,153400,18705811820,18610,18610,18610,18610,0
20240401,153300,18705811820,18610,18610,18610,18610,0
20240401,153200,18705811820,18610,18610,18610,18610,0
20240401,153100,18705811820,18610,18610,18610,18610,0
20240401,153000,18705811820,18610,18610,18610,18610,34136
20240401,152900,18070540860,18620,18620,18620,18620,0
20240401,152800,18070540860,18620,18620,18620,18620,0
20240401,152700,18070540860,18620,18620,18620,18620,0
20240401,152600,18070540860,18620,18620,18620,18620,0
20240401,152500,18070540860,18620,18620,18620,18620,0
20240401,152400,18070540860,18620,18620,18620,18620,0
20240401,152300,18070540860,18620,18620,18620,18620,0
20240401,152200,18070540860,18620,18620,18620,18620,0
20240401,152100,18070540860,18620,18620,18620,18620,0
20240401,152000,18070540860,18620,18620,18620,18620,0
20240401,151900,18070540860,18620,18630,18630,18620,4497
20240401,151800,17986774970,18620,18620,18630,18620,1650
20240401,151700,17956046030,18620,18620,18630,18620,2560
20240401,151600,17908363560,18620,18620,18630,18620,1623
20240401,151500,17878132740,18620,18620,18630,18620,1268
20240401,151400,17854516100,18630,18630,18640,18620,2638
20240401,151300,17805378450,18630,18630,18630,18620,2705
20240401,151200,17754993730,18630,18640,18640,18630,1410
20240401,151100,17728723210,18640,18620,18640,18620,3980
20240401,151000,17654580460,18620,18620,18630,18620,2530
20240401,150900,17607471770,18620,18620,18640,18610,7251
20240401,150800,17472451040,18620,18620,18630,18620,1958
20240401,150700,17435993010,18620,18610,18630,18610,1075
20240401,150600,17415979470,18620,18610,18630,18610,7799
20240401,150500,17270794860,18610,18620,18630,18610,2962
20240401,150400,17215649250,18620,18620,18630,18610,1878
20240401,150300,17180680890,18620,18620,18650,18620,2125
20240401,150200,17141110670,18620,18630,18630,18610,2071
20240401,150100,17102548050,18630,18620,18630,18610,2922
20240401,150000,17048140660,18620,18620,18630,18620,3163
20240401,145900,16989244620,18630,18630,18640,18620,6069
20240401,145800,16876189010,18630,18650,18660,18630,9982
20240401,145700,16690127220,18650,18660,18660,18650,1189
20240401,145600,16667951900,18650,18650,18660,18650,3450
20240401,145500,16603594460,18650,18650,18660,18650,2366
20240401,145400,16559464700,18650,18660,18660,18650,3054
20240401,145300,16502498460,18660,18660,18670,18650,1569
20240401,145200,16473226890,18650,18670,18670,18650,4270
20240401,145100,16393568060,18670,18670,18680,18660,4367
20240401,145000,16312068010,18670,18670,18680,18670,4185
20240401,144900,16233932980,18670,18670,18680,18670,1430
20240401,144800,16207234050,18670,18690,18690,18670,3203
20240401,144700,16147417350,18690,18690,18690,18670,1601
20240401,144600,16117517950,18690,18670,18690,18670,2943
20240401,144500,16062570040,18680,18680,18690,18680,2112
20240401,144400,16023117770,18690,18680,18690,18670,1117
20240401,144300,16002253460,18680,18680,18690,18680,1077
20240401,144200,15982134830,18680,18680,18690,18670,930
20240401,144100,15964763010,18690,18690,18690,18670,1421
20240401,144000,15938221810,18680,18680,18680,18680,1158
20240401,143900,15916590370,18680,18690,18700,18680,659
20240401,143800,15904274850,18690,18690,18700,18680,815
20240401,143700,15889045050,18690,18710,18720,18680,725
20240401,143600,15875492240,18710,18710,18730,18700,2695
20240401,143500,15825093840,18700,18690,18730,18690,1751
20240401,143400,15792320070,18690,18700,18730,18690,1885
20240401,143300,15757055620,18700,18710,18710,18690,2186
20240401,143200,15716172980,18720,18720,18730,18710,840
20240401,143100,15700453870,18720,18740,18740,18720,1455
20240401,143000,15673203520,18740,18720,18740,18720,3158
20240401,142900,15614049040,18720,18720,18730,18710,856
20240401,142800,15598024880,18710,18690,18730,18690,1905
20240401,142700,15562363840,18700,18700,18720,18680,2813
20240401,142600,15509776560,18700,18700,18710,18680,679
20240401,142500,15497084700,18710,18700,18730,18700,949
20240401,142400,15479326990,18700,18710,18740,18690,1329
20240401,142300,15454457630,18720,18680,18740,18680,5117
20240401,142200,15358708900,18680,18670,18700,18670,1176
20240401,142100,15336735760,18670,18660,18680,18660,1209
20240401,142000,15314162400,18670,18670,18680,18660,1753
20240401,141900,15281436820,18670,18660,18670,18660,1993
20240401,141800,15244232780,18660,18670,18680,18660,1915
20240401,141700,15208480270,18670,18670,18680,18670,816
20240401,141600,15193245540,18670,18680,18680,18670,1767
20240401,141500,15160252930,18680,18670,18700,18670,1065
20240401,141400,15140352840,18670,18670,18670,18660,1309
20240401,141300,15115916220,18670,18670,18680,18660,733
20240401,141200,15102229800,18670,18660,18690,18660,834
20240401,141100,15086656730,18670,18700,18700,18660,2860
20240401,141000,15033252530,18690,18700,18700,18670,718
20240401,140900,15019839220,18680,18670,18690,18670,765
20240401,140800,15005548470,18670,18680,18690,18670,1045
20240401,140700,14986034890,18680,18680,18700,18670,445
20240401,140600,14977722510,18680,18680,18690,18670,716
20240401,140500,14964349660,18680,18680,18690,18680,661
20240401,140400,14952001930,18690,18680,18690,18680,571
20240401,140300,14941334640,18680,18690,18690,18670,964
20240401,140200,14923323480,18690,18660,18690,18660,4136
20240401,140100,14846067310,18660,18660,18680,18660,1113
20240401,140000,14825287680,18670,18660,18680,18660,845
20240401,135900,14809515880,18660,18670,18670,18660,703
20240401,135800,14796396830,18670,18660,18670,18660,740
20240401,135700,14782586260,18660,18660,18680,18660,1612
20240401,135600,14752501610,18660,18670,18670,18650,801
20240401,135500,14737555820,18670,18650,18670,18650,429
20240401,135400,14729552180,18650,18650,18670,18650,1401
20240401,135300,14703419750,18650,18660,18670,18650,635
20240401,135200,14691572890,18660,18660,18680,18650,872
20240401,135100,14675305420,18660,18660,18670,18650,953
20240401,135000,14657522070,18660,18660,18680,18660,1935
20240401,134900,14621404590,18660,18650,18660,18640,1603
20240401,134800,14591507400,18650,18660,18670,18650,1048
20240401,134700,14571956830,18660,18650,18660,18650,738
20240401,134600,14558190590,18650,18650,18660,18650,1360
20240401,134500,14532826160,18650,18660,18670,18650,5824
20240401,134400,14424197180,18650,18660,18660,18650,757
20240401,134300,14410074030,18660,18660,18670,18650,6066
20240401,134200,14296893700,18660,18660,18670,18650,1091
20240401,134100,14276533460,18670,18660,18670,18650,1224
20240401,134000,14253695750,18660,18660,18660,18660,1710
20240401,133900,14221787150,18670,18660,18670,18660,943
20240401,133800,14204186750,18660,18670,18670,18660,945
20240401,133700,14186552490,18660,18660,18670,18660,3188
20240401,133600,14127038530,18670,18660,18670,18660,1244
20240401,133500,14103825170,18660,18660,18670,18660,880
20240401,133400,14087404330,18660,18660,18680,18650,1254
20240401,133300,14063999640,18660,18650,18670,18650,800
20240401,133200,14049073970,18650,18660,18660,18650,4065
20240401,133100,13973258290,18660,18660,18660,18650,3657
20240401,133000,13905031770,18660,18670,18670,18660,6001
20240401,132900,13793014220,18670,18670,18680,18670,903
20240401,132800,13776154830,18670,18670,18680,18670,751
20240401,132700,13762129320,18680,18680,18680,18670,855
20240401,132600,13746163800,18670,18690,18690,18670,2538
20240401,132500,13698756520,18680,18680,18690,18680,438
20240401,132400,13690574250,18680,18690,18700,18680,752
20240401,132300,13676522750,18690,18690,18710,18690,3851
20240401,132200,13604530090,18690,18690,18700,18690,1701
20240401,132100,13572737300,18690,18690,18700,18680,965
20240401,132000,13554705210,18680,18680,18690,18680,600
20240401,131900,13543495030,18680,18680,18680,18670,1060
20240401,131800,13523696090,18680,18670,18680,18670,839
20240401,131700,13508027100,18670,18670,18680,18670,1258
20240401,131600,13484535850,18680,18680,18690,18670,623
20240401,131500,13472897140,18680,18670,18680,18670,1029
20240401,131400,13453681450,18670,18670,18690,18670,1209
20240401,131300,13431102610,18670,18670,18670,18660,3217
20240401,131200,13371061550,18670,18670,18670,18660,760
20240401,131100,13356873530,18670,18660,18680,18660,388
20240401,131000,13349629940,18660,18680,18690,18660,7838
20240401,130900,13203331740,18690,18700,18700,18680,504
20240401,130800,13193915060,18700,18680,18700,18680,749
20240401,130700,13179920340,18680,18680,18690,18670,1122
20240401,130600,13158969370,18680,18680,18690,18670,715
20240401,130500,13145615700,18680,18690,18690,18670,3406
20240401,130400,13081993830,18700,18680,18700,18680,396
20240401,130300,13074596170,18680,18680,18690,18680,665
20240401,130200,13062172330,18680,18700,18700,18680,678
20240401,130100,13049506640,18700,18690,18700,18680,655
20240401,130000,13037264070,18680,18690,18690,18680,808
20240401,125900,13022167220,18690,18690,18690,18670,367
20240401,125800,13015310760,18690,18690,18690,18670,926
20240401,125700,12998015310,18690,18680,18690,18680,859
20240401,125600,12981969150,18680,18680,18680,18670,807
20240401,125500,12966894500,18680,18690,18700,18670,2109
20240401,125400,12927496690,18690,18690,18700,18680,837
20240401,125300,12911857240,18690,18690,18690,18680,731
20240401,125200,12898198060,18690,18690,18690,18680,1279
20240401,125100,12874296660,18700,18700,18710,18680,490
20240401,125000,12865137950,18700,18710,18710,18690,1367
20240401,124900,12839580920,18700,18710,18710,18700,694
20240401,124800,12826602120,18710,18700,18710,18700,189
20240401,124700,12823067430,18700,18680,18700,18680,1075
20240401,124600,12802970840,18680,18690,18700,18680,922
20240401,124500,12785739690,18690,18680,18700,18680,338
20240401,124400,12779422640,18690,18670,18690,18670,1255
20240401,124300,12755982080,18670,18670,18680,18670,662
20240401,124200,12743622290,18670,18670,18680,18670,1480
20240401,124100,12715979010,18670,18660,18670,18660,1325
20240401,124000,12691244200,18660,18660,18670,18660,1028
20240401,123900,12672060700,18670,18670,18680,18660,944
20240401,123800,12654441340,18670,18660,18670,18650,934
20240401,123700,12637008400,18660,18660,18660,18650,1990
20240401,123600,12599879980,18660,18670,18670,18650,4799
20240401,123500,12510330490,18670,18670,18680,18660,1070
20240401,123400,12490360710,18670,18670,18680,18670,2009
20240401,123300,12452852670,18670,18670,18680,18670,969
20240401,123200,12434760060,18680,18680,18680,18670,968
20240401,123100,12416684440,18680,18680,18680,18670,382
20240401,123000,12409551270,18680,18670,18680,18670,1002
20240401,122900,12390839070,18670,18670,18670,18660,1049
20240401,122800,12371256110,18670,18670,18670,18670,1222
20240401,122700,12348441370,18670,18670,18680,18670,2505
20240401,122600,12301672330,18670,18680,18690,18670,1143
20240401,122500,12280326630,18680,18670,18690,18670,814
20240401,122400,12265119460,18670,18690,18690,18670,2765
20240401,122300,12213481090,18690,18680,18690,18670,664
20240401,122200,12201081080,18680,18670,18680,18670,475
20240401,122100,12192209550,18670,18680,18690,18670,1378
20240401,122000,12166471320,18680,18700,18700,18680,570
20240401,121900,12155818440,18700,18720,18720,18700,703
20240401,121800,12142670850,18710,18730,18730,18710,1392
20240401,121700,12116620400,18730,18660,18730,18660,3909
20240401,121600,12043600970,18670,18670,18680,18660,730
20240401,121500,12029975510,18680,18670,18680,18660,1899
20240401,121400,11994518990,18670,18670,18680,18670,1366
20240401,121300,11969014760,18680,18670,18690,18670,3107
20240401,121200,11910988310,18680,18690,18700,18670,1905
20240401,121100,11875398180,18690,18710,18710,18680,5761
20240401,121000,11767709040,18700,18700,18710,18690,2214
20240401,120900,11726302000,18700,18710,18720,18700,12524
20240401,120800,11492097780,18710,18710,18730,18710,8176
20240401,120700,11339123630,18720,18720,18730,18710,2429
20240401,120600,11293653680,18720,18730,18730,18720,2931
20240401,120500,11238784570,18730,18730,18730,18720,490
20240401,120400,11229611570,18730,18750,18750,18720,6951
20240401,120300,11099394420,18740,18740,18750,18740,784
20240401,120200,11084701490,18740,18740,18750,18740,936
20240401,120100,11067160750,18740,18740,18750,18740,2766
20240401,120000,11015325050,18740,18750,18750,18740,702
20240401,115900,11002167360,18750,18750,18760,18740,1081
20240401,115800,10981901270,18750,18750,18760,18740,7947
20240401,115700,10832913830,18760,18760,18760,18750,660
20240401,115600,10820536860,18760,18760,18760,18750,328
20240401,115500,10814386250,18750,18760,18760,18750,1502
20240401,115400,10786222840,18760,18760,18760,18760,1201
20240401,115300,10763692080,18760,18760,18770,18760,794
20240401,115200,10748793350,18760,18760,18770,18760,514
20240401,115100,10739150640,18760,18770,18770,18760,393
20240401,115000,10731777860,18770,18760,18770,18760,2134
20240401,114900,10691742720,18760,18760,18770,18760,812
20240401,114800,10676508730,18760,18760,18770,18760,2035
20240401,114700,10638327830,18770,18760,18770,18750,1633
20240401,114600,10607705460,18750,18770,18770,18750,2816
20240401,114500,10554877490,18780,18770,18780,18760,717
20240401,114400,10541422090,18760,18760,18770,18760,362
20240401,114300,10534630650,18760,18770,18770,18760,560
20240401,114200,10524122250,18780,18770,18780,18770,560
20240401,114100,10513610720,18780,18760,18780,18760,840
20240401,114000,10497845530,18760,18770,18770,18760,1854
20240401,113900,10463052820,18760,18760,18780,18760,1403
20240401,113800,10436721340,18770,18760,18770,18760,745
20240401,113700,10422740080,18770,18770,18770,18760,658
20240401,113600,10410392030,18760,18770,18770,18760,416
20240401,113500,10402585950,18760,18770,18770,18760,391
20240401,113400,10395250470,18760,18770,18780,18760,1798
20240401,113300,10361510900,18770,18750,18770,18750,945
20240401,113200,10343784060,18760,18760,18760,18750,761
20240401,113100,10329513800,18760,18760,18760,18750,564
20240401,113000,10318937600,18750,18750,18760,18740,1771
20240401,112900,10285730540,18750,18750,18760,18750,998
20240401,112800,10267015000,18750,18760,18760,18750,1569
20240401,112700,10237587650,18760,18770,18770,18750,1857
20240401,112600,10202748690,18770,18770,18780,18760,1416
20240401,112500,10176170680,18770,18770,18780,18770,578
20240401,112400,10165321530,18770,18760,18780,18750,4576
20240401,112300,10079451930,18760,18750,18760,18740,3370
20240401,112200,10016273870,18750,18760,18760,18750,3854
20240401,112100,9944007430,18760,18750,18760,18750,655
20240401,112000,9931722200,18750,18760,18760,18750,2136
20240401,111900,9891666750,18760,18760,18760,18750,2128
20240401,111800,9851754910,18760,18770,18770,18760,2438
20240401,111700,9806015150,18770,18790,18800,18770,8275
20240401,111600,9650610310,18790,18800,18810,18790,4444
20240401,111500,9567066200,18800,18820,18820,18800,3475
20240401,111400,9501701950,18820,18820,18820,18810,2193
20240401,111300,9460432940,18820,18820,18830,18810,3156
20240401,111200,9401043290,18830,18830,18830,18820,747
20240401,111100,9386980300,18830,18820,18840,18820,1581
20240401,111000,9357215340,18830,18830,18830,18820,1244
20240401,110900,9333798190,18830,18820,18830,18810,1438
20240401,110800,9306734950,18810,18830,18840,18810,3142
20240401,110700,9247579650,18830,18830,18840,18830,867
20240401,110600,9231253410,18830,18810,18840,18810,1860
20240401,110500,9196244580,18820,18800,18820,18790,1870
20240401,110400,9161082460,18800,18800,18810,18790,7529
20240401,110300,9019542940,18800,18820,18820,18800,4814
20240401,110200,8929013580,18820,18830,18840,18810,4679
20240401,110100,8840925620,18830,18860,18870,18830,7374
20240401,110000,8701953940,18860,18900,18910,18850,17380
20240401,105900,8373717720,18900,18910,18920,18900,6355
20240401,105800,8253543410,18920,18920,18930,18910,7219
20240401,105700,8116965050,18930,18940,18940,18930,2536
20240401,105600,8068955310,18930,18950,18960,18930,2348
20240401,105500,8024483240,18950,18950,18960,18950,1035
20240401,105400,8004869290,18960,18950,18960,18950,867
20240401,105300,7988438840,18940,18930,18940,18930,1537
20240401,105200,7959335680,18940,18930,18940,18920,1633
20240401,105100,7928422660,18930,18940,18950,18920,4968
20240401,105000,7834352490,18950,18970,18970,18940,4625
20240401,104900,7746686960,18960,18970,18980,18960,1311
20240401,104800,7721817170,18970,18990,18990,18970,597
20240401,104700,7710486220,18990,18990,18990,18960,2999
20240401,104600,7653598990,18990,18960,18990,18940,2292
20240401,104500,7610153050,18960,18950,18960,18930,2310
20240401,104400,7566391020,18960,19020,19020,18950,18564
20240401,104300,7213763170,19020,19030,19030,19010,3677
20240401,104200,7143843730,19020,19020,19030,19010,1109
20240401,104100,7122748630,19020,19030,19030,19010,5057
20240401,104000,7026585950,19030,19060,19060,19020,14808
20240401,103900,6744618800,19060,19080,19090,19060,5856
20240401,103800,6632957850,19090,19090,19100,19080,1430
20240401,103700,6605659250,19100,19070,19110,19060,2995
20240401,103600,6548517170,19060,19070,19070,19060,1300
20240401,103500,6523735750,19070,19080,19080,19060,3605
20240401,103400,6454989980,19080,19110,19110,19070,7561
20240401,103300,6310674160,19110,19110,19120,19100,955
20240401,103200,6292428680,19140,19090,19140,19090,1159
20240401,103100,6270263910,19100,19090,19100,19090,1205
20240401,103000,6247250590,19110,19110,19120,19090,4451
20240401,102900,6162212740,19110,19110,19120,19110,1204
20240401,102800,6139201800,19110,19110,19120,19110,870
20240401,102700,6122574530,19110,19110,19140,19110,2442
20240401,102600,6075867180,19110,19120,19120,19110,756
20240401,102500,6061416250,19120,19120,19130,19110,1224
20240401,102400,6038011440,19130,19100,19130,19100,1007
20240401,102300,6018760950,19100,19110,19120,19090,3872
20240401,102200,5944794720,19110,19090,19110,19090,1486
20240401,102100,5916410610,19080,19090,19090,19080,1666
20240401,102000,5884613970,19090,19090,19120,19090,1234
20240401,101900,5861044130,19100,19110,19120,19090,4769
20240401,101800,5769954800,19110,19120,19120,19100,1590
20240401,101700,5739573690,19110,19120,19130,19110,2415
20240401,101600,5693413290,19130,19120,19130,19120,252
20240401,101500,5688594770,19120,19150,19150,19120,3319
20240401,101400,5625077790,19150,19140,19150,19140,1033
20240401,101300,5605305140,19150,19150,19150,19140,202
20240401,101200,5601437340,19150,19130,19170,19120,3354
20240401,101100,5537223510,19130,19120,19130,19120,234
20240401,101000,5532749410,19120,19140,19140,19120,1226
20240401,100900,5509296470,19140,19130,19140,19130,699
20240401,100800,5495921290,19140,19130,19150,19130,903
20240401,100700,5478637440,19130,19130,19130,19120,338
20240401,100600,5472172260,19130,19110,19170,19110,1917
20240401,100500,5435484670,19100,19100,19110,19100,1246
20240401,100400,5411685970,19100,19110,19130,19100,760
20240401,100300,5397155090,19120,19120,19120,19090,1055
20240401,100200,5377002960,19110,19070,19160,19050,5293
20240401,100100,5275966720,19080,19070,19080,19060,2537
20240401,100000,5227595850,19070,19100,19110,19050,11075
20240401,095900,5016357330,19100,19110,19110,19090,4556
20240401,095800,4929333040,19110,19110,19110,19100,1712
20240401,095700,4896626640,19120,19110,19140,19110,2675
20240401,095600,4845493470,19120,19180,19180,19120,7445
20240401,095500,4702930250,19180,19200,19200,19180,1820
20240401,095400,4668011470,19190,19180,19200,19180,730
20240401,095300,4654002660,19190,19230,19230,19190,2983
20240401,095200,4596716430,19240,19240,19250,19230,899
20240401,095100,4579415240,19240,19240,19250,19230,287
20240401,095000,4573893700,19240,19240,19240,19230,461
20240401,094900,4565024210,19240,19250,19250,19240,1600
20240401,094800,4534239010,19250,19220,19250,19190,2864
20240401,094700,4479182210,19220,19200,19230,19200,1968
20240401,094600,4441370730,19190,19180,19190,19170,1272
20240401,094500,4416979770,19180,19180,19180,19170,612
20240401,094400,4405244460,19170,19190,19190,19170,1256
20240401,094300,4381155750,19190,19210,19210,19190,734
20240401,094200,4367062700,19220,19190,19220,19190,2768
20240401,094100,4313920240,19180,19180,19190,19180,1593
20240401,094000,4283365460,19170,19180,19180,19170,499
20240401,093900,4273796220,19180,19210,19230,19160,9144
20240401,093800,4098383110,19220,19180,19230,19160,4878
20240401,093700,4004779260,19180,19200,19290,19170,10512
20240401,093600,3802779220,19220,19250,19260,19170,15356
20240401,093500,3507847920,19250,19140,19250,19130,4968
20240401,093400,3412600880,19130,19130,19140,19120,1315
20240401,093300,3387439730,19120,19110,19120,19110,1993
20240401,093200,3349344320,19110,19110,19120,19100,4370
20240401,093100,3265808360,19110,19110,19110,19090,1213
20240401,093000,3242631730,19110,19110,19120,19090,1078
20240401,092900,3222032390,19110,19120,19120,19090,4194
20240401,092800,3141922100,19120,19110,19120,19110,1024
20240401,092700,3122352520,19110,19110,19120,19100,1792
20240401,092600,3088107880,19120,19140,19150,19110,2802
20240401,092500,3034518350,19140,19140,19150,19130,1605
20240401,092400,3003801440,19140,19130,19150,19130,535
20240401,092300,2993565130,19150,19140,19150,19130,3253
20240401,092200,2931330640,19130,19140,19150,19130,1070
20240401,092100,2910855820,19160,19100,19160,19100,2823
20240401,092000,2856867900,19100,19090,19100,19070,5730
20240401,091900,2747505130,19100,19120,19120,19080,10555
20240401,091800,2545889140,19120,19150,19160,19120,10578
20240401,091700,2343344110,19160,19170,19180,19150,3762
20240401,091600,2271254710,19170,19180,19180,19160,3635
20240401,091500,2201584150,19180,19210,19220,19170,4776
20240401,091400,2109923320,19210,19260,19260,19210,4313
20240401,091300,2026991460,19250,19270,19270,19250,3211
20240401,091200,1965164640,19270,19260,19280,19250,2669
20240401,091100,1913738500,19240,19230,19260,19230,2404
20240401,091000,1867472790,19220,19250,19270,19220,5168
20240401,090900,1768036200,19250,19310,19320,19250,7161
20240401,090800,1629864600,19310,19320,19330,19300,3781
20240401,090700,1556858580,19310,19400,19400,19310,12377
20240401,090600,1317591650,19390,19460,19460,19390,5192
20240401,090500,1216758700,19450,19380,19460,19350,14206
20240401,090400,940760370,19370,19380,19380,19350,3148
20240401,090300,879819520,19380,19340,19390,19330,4020
20240401,090200,801974840,19350,19350,19440,19330,11063
20240401,090100,587446930,19350,19380,19390,19310,11643
20240401,090000,362287060,19380,19290,19390,19260,18331