stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,195700,1231023580,3765,3765,3765,3765,2675
20240401,195600,1231023580,3765,3765,3765,3765,0
20240401,195500,1231023580,3765,3765,3765,3765,0
20240401,195400,1231023580,3765,3765,3765,3765,0
20240401,195300,1231023580,3765,3765,3765,3765,0
20240401,195200,1231023580,3765,3765,3765,3765,0
20240401,195100,1231023580,3765,3765,3765,3765,0
20240401,195000,1231023580,3765,3765,3765,3765,0
20240401,194900,1231023580,3765,3765,3765,3765,0
20240401,194800,1231023580,3765,3765,3765,3765,0
20240401,194700,1231023580,3765,3765,3765,3765,0
20240401,194600,1231023580,3765,3765,3765,3765,0
20240401,194500,1231023580,3765,3765,3765,3765,0
20240401,194400,1231023580,3765,3765,3765,3765,0
20240401,194300,1231023580,3765,3765,3765,3765,0
20240401,194200,1231023580,3765,3765,3765,3765,0
20240401,194100,1231023580,3765,3765,3765,3765,0
20240401,194000,1231023580,3765,3765,3765,3765,0
20240401,193900,1231023580,3765,3765,3765,3765,0
20240401,193800,1231023580,3765,3765,3765,3765,0
20240401,193700,1231023580,3765,3765,3765,3765,0
20240401,193600,1231023580,3765,3765,3765,3765,0
20240401,193500,1231023580,3765,3765,3765,3765,0
20240401,193400,1231023580,3765,3765,3765,3765,0
20240401,193300,1231023580,3765,3765,3765,3765,0
20240401,193200,1231023580,3765,3765,3765,3765,0
20240401,193100,1231023580,3765,3765,3765,3765,0
20240401,193000,1231023580,3765,3765,3765,3765,0
20240401,192900,1231023580,3765,3765,3765,3765,0
20240401,192800,1231023580,3765,3765,3765,3765,0
20240401,192700,1231023580,3765,3765,3765,3765,2675
20240401,192600,1231023580,3765,3765,3765,3765,0
20240401,192500,1231023580,3765,3765,3765,3765,0
20240401,192400,1231023580,3765,3765,3765,3765,0
20240401,192300,1231023580,3765,3765,3765,3765,0
20240401,192200,1231023580,3765,3765,3765,3765,0
20240401,192100,1231023580,3765,3765,3765,3765,0
20240401,192000,1231023580,3765,3765,3765,3765,0
20240401,191900,1231023580,3765,3765,3765,3765,0
20240401,191800,1231023580,3765,3765,3765,3765,0
20240401,191700,1231023580,3765,3765,3765,3765,0
20240401,191600,1231023580,3765,3765,3765,3765,0
20240401,191500,1231023580,3765,3765,3765,3765,0
20240401,191400,1231023580,3765,3765,3765,3765,0
20240401,191300,1231023580,3765,3765,3765,3765,0
20240401,191200,1231023580,3765,3765,3765,3765,0
20240401,191100,1231023580,3765,3765,3765,3765,0
20240401,191000,1231023580,3765,3765,3765,3765,0
20240401,190900,1231023580,3765,3765,3765,3765,0
20240401,190800,1231023580,3765,3765,3765,3765,0
20240401,190700,1231023580,3765,3765,3765,3765,0
20240401,190600,1231023580,3765,3765,3765,3765,0
20240401,190500,1231023580,3765,3765,3765,3765,0
20240401,190400,1231023580,3765,3765,3765,3765,0
20240401,190300,1231023580,3765,3765,3765,3765,0
20240401,190200,1231023580,3765,3765,3765,3765,0
20240401,190100,1231023580,3765,3765,3765,3765,0
20240401,190000,1231023580,3765,3765,3765,3765,0
20240401,185900,1231023580,3765,3765,3765,3765,0
20240401,185800,1231023580,3765,3765,3765,3765,0
20240401,185700,1231023580,3765,3765,3765,3765,2675
20240401,185600,1231023580,3765,3765,3765,3765,0
20240401,185500,1231023580,3765,3765,3765,3765,0
20240401,185400,1231023580,3765,3765,3765,3765,0
20240401,185300,1231023580,3765,3765,3765,3765,0
20240401,185200,1231023580,3765,3765,3765,3765,0
20240401,185100,1231023580,3765,3765,3765,3765,0
20240401,185000,1231023580,3765,3765,3765,3765,0
20240401,184900,1231023580,3765,3765,3765,3765,0
20240401,184800,1231023580,3765,3765,3765,3765,0
20240401,184700,1231023580,3765,3765,3765,3765,0
20240401,184600,1231023580,3765,3765,3765,3765,0
20240401,184500,1231023580,3765,3765,3765,3765,0
20240401,184400,1231023580,3765,3765,3765,3765,0
20240401,184300,1231023580,3765,3765,3765,3765,0
20240401,184200,1231023580,3765,3765,3765,3765,0
20240401,184100,1231023580,3765,3765,3765,3765,0
20240401,184000,1231023580,3765,3765,3765,3765,0
20240401,183900,1231023580,3765,3765,3765,3765,0
20240401,183800,1231023580,3765,3765,3765,3765,0
20240401,183700,1231023580,3765,3765,3765,3765,0
20240401,183600,1231023580,3765,3765,3765,3765,0
20240401,183500,1231023580,3765,3765,3765,3765,0
20240401,183400,1231023580,3765,3765,3765,3765,0
20240401,183300,1231023580,3765,3765,3765,3765,0
20240401,183200,1231023580,3765,3765,3765,3765,0
20240401,183100,1231023580,3765,3765,3765,3765,0
20240401,183000,1231023580,3765,3765,3765,3765,0
20240401,182900,1231023580,3765,3765,3765,3765,0
20240401,182800,1231023580,3765,3765,3765,3765,0
20240401,182700,1231023580,3765,3765,3765,3765,2675
20240401,182600,1231023580,3765,3765,3765,3765,0
20240401,182500,1231023580,3765,3765,3765,3765,0
20240401,182400,1231023580,3765,3765,3765,3765,0
20240401,182300,1231023580,3765,3765,3765,3765,0
20240401,182200,1231023580,3765,3765,3765,3765,0
20240401,182100,1231023580,3765,3765,3765,3765,0
20240401,182000,1231023580,3765,3765,3765,3765,0
20240401,181900,1231023580,3765,3765,3765,3765,0
20240401,181800,1231023580,3765,3765,3765,3765,0
20240401,181700,1231023580,3765,3765,3765,3765,0
20240401,181600,1231023580,3765,3765,3765,3765,0
20240401,181500,1231023580,3765,3765,3765,3765,0
20240401,181400,1231023580,3765,3765,3765,3765,0
20240401,181300,1231023580,3765,3765,3765,3765,0
20240401,181200,1231023580,3765,3765,3765,3765,0
20240401,181100,1231023580,3765,3765,3765,3765,0
20240401,181000,1231023580,3765,3765,3765,3765,0
20240401,180900,1231023580,3765,3765,3765,3765,0
20240401,180800,1231023580,3765,3765,3765,3765,0
20240401,180700,1231023580,3765,3765,3765,3765,0
20240401,180600,1231023580,3765,3765,3765,3765,0
20240401,180500,1231023580,3765,3765,3765,3765,0
20240401,180400,1231023580,3765,3765,3765,3765,0
20240401,180300,1231023580,3765,3765,3765,3765,0
20240401,180200,1231023580,3765,3765,3765,3765,0
20240401,180100,1231023580,3765,3765,3765,3765,0
20240401,180000,1231023580,3765,3765,3765,3765,0
20240401,175900,1231023580,3765,3765,3765,3765,0
20240401,175800,1231023580,3765,3765,3765,3765,0
20240401,175700,1231023580,3765,3765,3765,3765,2675
20240401,175600,1231023580,3765,3765,3765,3765,0
20240401,175500,1231023580,3765,3765,3765,3765,0
20240401,175400,1231023580,3765,3765,3765,3765,0
20240401,175300,1231023580,3765,3765,3765,3765,0
20240401,175200,1231023580,3765,3765,3765,3765,0
20240401,175100,1231023580,3765,3765,3765,3765,0
20240401,175000,1231023580,3765,3765,3765,3765,0
20240401,174900,1231023580,3765,3765,3765,3765,0
20240401,174800,1231023580,3765,3765,3765,3765,0
20240401,174700,1231023580,3765,3765,3765,3765,0
20240401,174600,1231023580,3765,3765,3765,3765,0
20240401,174500,1231023580,3765,3765,3765,3765,0
20240401,174400,1231023580,3765,3765,3765,3765,0
20240401,174300,1231023580,3765,3765,3765,3765,0
20240401,174200,1231023580,3765,3765,3765,3765,0
20240401,174100,1231023580,3765,3765,3765,3765,0
20240401,174000,1231023580,3765,3765,3765,3765,0
20240401,173900,1231023580,3765,3765,3765,3765,0
20240401,173800,1231023580,3765,3765,3765,3765,0
20240401,173700,1231023580,3765,3765,3765,3765,0
20240401,173600,1231023580,3765,3765,3765,3765,0
20240401,173500,1231023580,3765,3765,3765,3765,0
20240401,173400,1231023580,3765,3765,3765,3765,0
20240401,173300,1231023580,3765,3765,3765,3765,0
20240401,173200,1231023580,3765,3765,3765,3765,0
20240401,173100,1231023580,3765,3765,3765,3765,0
20240401,173000,1231023580,3765,3765,3765,3765,0
20240401,172900,1231023580,3765,3765,3765,3765,0
20240401,172800,1231023580,3765,3765,3765,3765,0
20240401,172700,1231023580,3765,3765,3765,3765,2675
20240401,172600,1231023580,3765,3765,3765,3765,0
20240401,172500,1231023580,3765,3765,3765,3765,0
20240401,172400,1231023580,3765,3765,3765,3765,0
20240401,172300,1231023580,3765,3765,3765,3765,0
20240401,172200,1231023580,3765,3765,3765,3765,0
20240401,172100,1231023580,3765,3765,3765,3765,0
20240401,172000,1231023580,3765,3765,3765,3765,0
20240401,171900,1231023580,3765,3765,3765,3765,0
20240401,171800,1231023580,3765,3765,3765,3765,0
20240401,171700,1231023580,3765,3765,3765,3765,0
20240401,171600,1231023580,3765,3765,3765,3765,0
20240401,171500,1231023580,3765,3765,3765,3765,0
20240401,171400,1231023580,3765,3765,3765,3765,0
20240401,171300,1231023580,3765,3765,3765,3765,0
20240401,171200,1231023580,3765,3765,3765,3765,0
20240401,171100,1231023580,3765,3765,3765,3765,0
20240401,171000,1231023580,3765,3765,3765,3765,0
20240401,170900,1231023580,3765,3765,3765,3765,0
20240401,170800,1231023580,3765,3765,3765,3765,0
20240401,170700,1231023580,3765,3765,3765,3765,0
20240401,170600,1231023580,3765,3765,3765,3765,0
20240401,170500,1231023580,3765,3765,3765,3765,0
20240401,170400,1231023580,3765,3765,3765,3765,0
20240401,170300,1231023580,3765,3765,3765,3765,0
20240401,170200,1231023580,3765,3765,3765,3765,0
20240401,170100,1231023580,3765,3765,3765,3765,0
20240401,170000,1231023580,3765,3765,3765,3765,0
20240401,165900,1231023580,3765,3765,3765,3765,0
20240401,165800,1231023580,3765,3765,3765,3765,0
20240401,165700,1231023580,3765,3765,3765,3765,2675
20240401,165600,1231023580,3765,3765,3765,3765,0
20240401,165500,1231023580,3765,3765,3765,3765,0
20240401,165400,1231023580,3765,3765,3765,3765,0
20240401,165300,1231023580,3765,3765,3765,3765,0
20240401,165200,1231023580,3765,3765,3765,3765,0
20240401,165100,1231023580,3765,3765,3765,3765,0
20240401,165000,1231023580,3765,3765,3765,3765,0
20240401,164900,1231023580,3765,3765,3765,3765,0
20240401,164800,1231023580,3765,3765,3765,3765,0
20240401,164700,1231023580,3765,3765,3765,3765,0
20240401,164600,1231023580,3765,3765,3765,3765,0
20240401,164500,1231023580,3765,3765,3765,3765,0
20240401,164400,1231023580,3765,3765,3765,3765,0
20240401,164300,1231023580,3765,3765,3765,3765,0
20240401,164200,1231023580,3765,3765,3765,3765,0
20240401,164100,1231023580,3765,3765,3765,3765,0
20240401,164000,1231023580,3765,3765,3765,3765,0
20240401,163900,1231023580,3765,3765,3765,3765,0
20240401,163800,1231023580,3765,3765,3765,3765,0
20240401,163700,1231023580,3765,3765,3765,3765,0
20240401,163600,1231023580,3765,3765,3765,3765,0
20240401,163500,1231023580,3765,3765,3765,3765,0
20240401,163400,1231023580,3765,3765,3765,3765,0
20240401,163300,1231023580,3765,3765,3765,3765,0
20240401,163200,1231023580,3765,3765,3765,3765,0
20240401,163100,1231023580,3765,3765,3765,3765,0
20240401,163000,1231023580,3765,3765,3765,3765,0
20240401,162900,1231023580,3765,3765,3765,3765,0
20240401,162800,1231023580,3765,3765,3765,3765,0
20240401,162700,1231023580,3765,3765,3765,3765,2675
20240401,162600,1231023580,3765,3765,3765,3765,0
20240401,162500,1231023580,3765,3765,3765,3765,0
20240401,162400,1231023580,3765,3765,3765,3765,0
20240401,162300,1231023580,3765,3765,3765,3765,0
20240401,162200,1231023580,3765,3765,3765,3765,0
20240401,162100,1231023580,3765,3765,3765,3765,0
20240401,162000,1231023580,3765,3765,3765,3765,0
20240401,161900,1231023580,3765,3765,3765,3765,0
20240401,161800,1231023580,3765,3765,3765,3765,0
20240401,161700,1231023580,3765,3765,3765,3765,0
20240401,161600,1231023580,3765,3765,3765,3765,0
20240401,161500,1231023580,3765,3765,3765,3765,0
20240401,161400,1231023580,3765,3765,3765,3765,0
20240401,161300,1231023580,3765,3765,3765,3765,0
20240401,161200,1231023580,3765,3765,3765,3765,0
20240401,161100,1231023580,3765,3765,3765,3765,0
20240401,161000,1231023580,3765,3765,3765,3765,0
20240401,160900,1231023580,3765,3765,3765,3765,0
20240401,160800,1231023580,3765,3765,3765,3765,0
20240401,160700,1231023580,3765,3765,3765,3765,0
20240401,160600,1231023580,3765,3765,3765,3765,0
20240401,160500,1231023580,3765,3765,3765,3765,0
20240401,160400,1231023580,3765,3765,3765,3765,0
20240401,160300,1231023580,3765,3765,3765,3765,0
20240401,160200,1231023580,3765,3765,3765,3765,0
20240401,160100,1231023580,3765,3765,3765,3765,0
20240401,160000,1231023580,3765,3765,3765,3765,0
20240401,155900,1231023580,3765,3765,3765,3765,0
20240401,155800,1231023580,3765,3765,3765,3765,0
20240401,155700,1231023580,3765,3765,3765,3765,2675
20240401,155600,1231023580,3765,3765,3765,3765,0
20240401,155500,1231023580,3765,3765,3765,3765,0
20240401,155400,1231023580,3765,3765,3765,3765,0
20240401,155300,1231023580,3765,3765,3765,3765,0
20240401,155200,1231023580,3765,3765,3765,3765,0
20240401,155100,1231023580,3765,3765,3765,3765,0
20240401,155000,1231023580,3765,3765,3765,3765,0
20240401,154900,1231023580,3765,3765,3765,3765,0
20240401,154800,1231023580,3765,3765,3765,3765,0
20240401,154700,1231023580,3765,3765,3765,3765,0
20240401,154600,1231023580,3765,3765,3765,3765,0
20240401,154500,1231023580,3765,3765,3765,3765,0
20240401,154400,1231023580,3765,3765,3765,3765,0
20240401,154300,1231023580,3765,3765,3765,3765,0
20240401,154200,1231023580,3765,3765,3765,3765,0
20240401,154100,1231023580,3765,3765,3765,3765,0
20240401,154000,1231023580,3765,3765,3765,3765,0
20240401,153900,1231023580,3765,3765,3765,3765,0
20240401,153800,1231023580,3765,3765,3765,3765,0
20240401,153700,1231023580,3765,3765,3765,3765,0
20240401,153600,1231023580,3765,3765,3765,3765,0
20240401,153500,1231023580,3765,3765,3765,3765,0
20240401,153400,1231023580,3765,3765,3765,3765,0
20240401,153300,1231023580,3765,3765,3765,3765,0
20240401,153200,1231023580,3765,3765,3765,3765,0
20240401,153100,1231023580,3765,3765,3765,3765,0
20240401,153000,1231023580,3765,3765,3765,3765,2675
20240401,152900,1220952205,3765,3765,3765,3765,0
20240401,152800,1220952205,3765,3765,3765,3765,0
20240401,152700,1220952205,3765,3765,3765,3765,0
20240401,152600,1220952205,3765,3765,3765,3765,0
20240401,152500,1220952205,3765,3765,3765,3765,0
20240401,152400,1220952205,3765,3765,3765,3765,0
20240401,152300,1220952205,3765,3765,3765,3765,0
20240401,152200,1220952205,3765,3765,3765,3765,0
20240401,152100,1220952205,3765,3765,3765,3765,0
20240401,152000,1220952205,3765,3765,3765,3765,0
20240401,151900,1220952205,3765,3760,3765,3760,167
20240401,151800,1220324235,3760,3760,3760,3760,32
20240401,151700,1220203915,3760,3750,3760,3750,912
20240401,151600,1216781915,3760,3760,3760,3760,17
20240401,151500,1216717995,3760,3760,3760,3760,71
20240401,151400,1216451035,3760,3765,3765,3760,27
20240401,151300,1216349480,3765,3765,3765,3765,26
20240401,151200,1216251590,3765,3765,3765,3765,38
20240401,151100,1216108520,3765,3765,3765,3765,20
20240401,151000,1216033220,3765,3760,3765,3760,366
20240401,150900,1214656870,3750,3765,3765,3750,103
20240401,150800,1214270120,3765,3760,3765,3760,839
20240401,150700,1211115470,3760,3760,3760,3760,16
20240401,150600,1211055310,3760,3760,3760,3760,16
20240401,150500,1210995150,3760,3760,3760,3760,2
20240401,150400,1210987630,3755,3755,3755,3755,0
20240401,150300,1210987630,3755,3760,3770,3750,3096
20240401,150200,1199370245,3760,3755,3760,3750,1227
20240401,150100,1194767145,3755,3755,3755,3755,14
20240401,150000,1194714575,3760,3760,3770,3745,6057
20240401,145900,1171996740,3770,3760,3770,3750,2209
20240401,145800,1163695050,3770,3760,3770,3755,2360
20240401,145700,1154812135,3765,3760,3765,3755,907
20240401,145600,1151403485,3765,3765,3765,3765,11
20240401,145500,1151362070,3760,3765,3765,3760,656
20240401,145400,1148895470,3765,3750,3765,3750,5652
20240401,145300,1127689135,3755,3765,3765,3755,3094
20240401,145200,1116070225,3760,3760,3765,3760,548
20240401,145100,1114008515,3760,3775,3775,3755,15424
20240401,145000,1056076665,3775,3770,3775,3765,3600
20240401,144900,1042522155,3770,3775,3775,3770,282
20240401,144800,1041458835,3775,3775,3775,3775,302
20240401,144700,1040318785,3770,3770,3770,3770,0
20240401,144600,1040318785,3770,3770,3775,3770,619
20240401,144500,1037985115,3775,3770,3775,3770,376
20240401,144400,1036567445,3770,3770,3770,3770,489
20240401,144300,1034723915,3775,3775,3775,3775,1
20240401,144200,1034720140,3770,3780,3780,3770,404
20240401,144100,1033196865,3770,3780,3780,3770,1048
20240401,144000,1029244655,3775,3775,3775,3775,0
20240401,143900,1029244655,3775,3775,3780,3775,410
20240401,143800,1027696795,3770,3775,3775,3770,248
20240401,143700,1026761825,3770,3770,3770,3770,70
20240401,143600,1026497925,3770,3775,3775,3770,200
20240401,143500,1025743805,3770,3775,3775,3770,248
20240401,143400,1024808835,3775,3775,3775,3775,15
20240401,143300,1024752210,3775,3775,3775,3770,277
20240401,143200,1023707765,3775,3770,3775,3770,261
20240401,143100,1022723715,3775,3770,3775,3770,263
20240401,143000,1021732120,3775,3775,3775,3775,30
20240401,142900,1021618870,3775,3775,3780,3770,383
20240401,142800,1020174245,3770,3770,3770,3770,246
20240401,142700,1019246825,3775,3775,3775,3775,86
20240401,142600,1018922175,3775,3770,3775,3765,453
20240401,142500,1017215585,3770,3765,3770,3765,247
20240401,142400,1016285620,3770,3770,3770,3770,32
20240401,142300,1016164980,3765,3770,3770,3765,253
20240401,142200,1015212400,3770,3770,3770,3770,14
20240401,142100,1015159620,3770,3770,3770,3770,25
20240401,142000,1015065370,3770,3770,3770,3770,1221
20240401,141900,1010462200,3770,3775,3775,3770,254
20240401,141800,1009504580,3775,3770,3775,3770,270
20240401,141700,1008486555,3775,3775,3775,3775,15
20240401,141600,1008429930,3775,3775,3775,3770,256
20240401,141500,1007464760,3775,3770,3775,3770,278
20240401,141400,1006416540,3775,3775,3775,3775,16
20240401,141300,1006356140,3780,3780,3780,3780,15
20240401,141200,1006299440,3780,3775,3780,3775,271
20240401,141100,1005276290,3775,3775,3775,3775,10
20240401,141000,1005238540,3770,3770,3770,3770,807
20240401,140900,1002196150,3770,3765,3770,3765,278
20240401,140800,1001149320,3760,3770,3770,3760,1885
20240401,140700,994053050,3765,3770,3770,3765,262
20240401,140600,993066540,3770,3780,3780,3765,9275
20240401,140500,958114115,3780,3780,3780,3780,3
20240401,140400,958102775,3775,3780,3780,3775,4757
20240401,140300,940145045,3780,3780,3785,3780,29
20240401,140200,940035420,3780,3775,3780,3775,248
20240401,140100,939099210,3780,3780,3780,3780,10
20240401,140000,939061410,3780,3785,3785,3780,249
20240401,135900,938120085,3785,3780,3785,3780,264
20240401,135800,937122075,3785,3785,3785,3785,2
20240401,135700,937114505,3780,3780,3780,3775,357
20240401,135600,935766275,3775,3775,3775,3775,245
20240401,135500,934841400,3780,3780,3780,3780,1
20240401,135400,934837620,3775,3775,3775,3770,316
20240401,135300,933645950,3775,3780,3780,3775,184
20240401,135200,932951320,3780,3780,3780,3780,1
20240401,135100,932947540,3775,3775,3775,3770,290
20240401,135000,931854020,3770,3775,3775,3770,256
20240401,134900,930888850,3775,3775,3775,3775,206
20240401,134800,930111200,3780,3775,3780,3775,294
20240401,134700,929001180,3775,3775,3775,3775,16
20240401,134600,928940780,3775,3775,3775,3775,246
20240401,134500,928012130,3780,3775,3780,3775,2371
20240401,134400,919061430,3775,3780,3780,3775,247
20240401,134300,918129000,3775,3770,3775,3770,497
20240401,134200,916254055,3775,3775,3775,3775,33
20240401,134100,916129480,3770,3775,3775,3770,247
20240401,134000,915198280,3770,3775,3775,3770,249
20240401,133900,914259535,3775,3775,3775,3775,39
20240401,133800,914112310,3775,3780,3780,3775,118
20240401,133700,913666775,3780,3780,3780,3775,285
20240401,133600,912590705,3775,3775,3775,3775,246
20240401,133500,911662055,3780,3780,3780,3775,227
20240401,133400,910804995,3775,3780,3780,3775,255
20240401,133300,909842320,3780,3785,3785,3780,76
20240401,133200,909555030,3780,3780,3780,3780,0
20240401,133100,909555030,3780,3780,3780,3775,356
20240401,133000,908210580,3775,3780,3780,3775,248
20240401,132900,907274370,3775,3775,3775,3775,0
20240401,132800,907274370,3775,3775,3775,3775,463
20240401,132700,905526545,3770,3775,3775,3770,247
20240401,132600,904595345,3770,3780,3780,3770,72
20240401,132500,904323555,3780,3780,3780,3780,3
20240401,132400,904312215,3775,3780,3780,3775,249
20240401,132300,903372225,3775,3780,3780,3775,249
20240401,132200,902432235,3780,3780,3780,3780,71
20240401,132100,902163855,3780,3780,3780,3775,277
20240401,132000,901118025,3780,3780,3780,3780,27
20240401,131900,901015965,3780,3780,3780,3780,41
20240401,131800,900860985,3780,3780,3780,3775,284
20240401,131700,899788695,3780,3780,3780,3775,255
20240401,131600,898826025,3780,3775,3780,3775,256
20240401,131500,897859575,3780,3780,3780,3780,29
20240401,131400,897749955,3780,3775,3780,3775,555
20240401,131300,895653285,3780,3775,3780,3775,261
20240401,131200,894667930,3780,3780,3780,3780,36
20240401,131100,894531850,3780,3785,3785,3780,10
20240401,131000,894494015,3785,3780,3785,3775,521
20240401,130900,892525860,3780,3780,3780,3775,25
20240401,130800,892431365,3775,3775,3775,3775,246
20240401,130700,891502715,3780,3775,3780,3775,256
20240401,130600,890536265,3780,3780,3780,3780,39
20240401,130500,890388845,3785,3785,3785,3785,7
20240401,130400,890362350,3785,3785,3790,3785,31
20240401,130300,890245005,3785,3775,3785,3775,522
20240401,130200,888272880,3780,3780,3780,3780,8
20240401,130100,888242640,3780,3780,3780,3780,15
20240401,130000,888185940,3785,3780,3785,3775,286
20240401,125900,887105995,3780,3780,3780,3780,8
20240401,125800,887075755,3780,3780,3785,3780,516
20240401,125700,885125230,3780,3780,3785,3770,3676
20240401,125600,871246490,3780,3780,3780,3780,10
20240401,125500,871208690,3785,3780,3785,3780,2043
20240401,125400,863486065,3790,3785,3790,3780,304
20240401,125300,862336525,3785,3785,3785,3785,214
20240401,125200,861526535,3790,3790,3790,3790,10
20240401,125100,861488635,3785,3790,3790,3785,668
20240401,125000,858959715,3790,3785,3790,3785,102
20240401,124900,858573635,3795,3795,3795,3795,18
20240401,124800,858505325,3795,3800,3800,3790,4007
20240401,124700,843316910,3795,3800,3800,3795,2788
20240401,124600,832736445,3800,3800,3800,3800,19
20240401,124500,832664245,3805,3800,3805,3800,210
20240401,124400,831865835,3795,3795,3795,3795,245
20240401,124300,830936060,3800,3800,3800,3800,946
20240401,124200,827341260,3805,3805,3805,3805,62
20240401,124100,827105350,3805,3805,3805,3800,862
20240401,124000,823826670,3800,3805,3805,3800,17
20240401,123900,823761995,3810,3805,3810,3805,1446
20240401,123800,818259740,3805,3815,3815,3805,1749
20240401,123700,811589765,3815,3815,3815,3815,245
20240401,123600,810655090,3820,3820,3820,3820,61
20240401,123500,810422070,3820,3815,3820,3815,2012
20240401,123400,802746230,3820,3820,3820,3820,17
20240401,123300,802681290,3820,3820,3820,3820,59
20240401,123200,802455910,3820,3820,3820,3820,10
20240401,123100,802417710,3820,3820,3820,3820,17
20240401,123000,802352770,3820,3820,3820,3820,221
20240401,122900,801508550,3825,3825,3825,3825,2
20240401,122800,801500900,3820,3825,3825,3820,55
20240401,122700,801290710,3825,3825,3825,3820,1171
20240401,122600,796816635,3825,3825,3825,3825,1165
20240401,122500,792360510,3835,3835,3835,3835,17
20240401,122400,792295315,3835,3825,3835,3825,105
20240401,122300,791892750,3835,3830,3835,3830,109
20240401,122200,791475200,3830,3830,3830,3830,353
20240401,122100,790123210,3830,3830,3830,3830,5145
20240401,122000,770417860,3830,3830,3830,3825,33
20240401,121900,770291575,3830,3830,3830,3830,14
20240401,121800,770237955,3830,3830,3830,3830,65
20240401,121700,769989005,3830,3830,3830,3830,18
20240401,121600,769920065,3830,3825,3830,3825,4528
20240401,121500,752600455,3825,3820,3825,3820,1063
20240401,121400,748539490,3820,3815,3820,3815,9065
20240401,121300,713943285,3815,3815,3815,3815,18
20240401,121200,713874615,3815,3810,3815,3810,63
20240401,121100,713634275,3815,3810,3815,3810,102
20240401,121000,713245645,3810,3815,3815,3810,302
20240401,120900,712093990,3815,3815,3815,3815,62
20240401,120800,711857460,3815,3815,3815,3815,11
20240401,120700,711815495,3815,3815,3815,3815,24
20240401,120600,711723935,3815,3815,3815,3815,74
20240401,120500,711441625,3815,3810,3815,3810,26
20240401,120400,711342485,3815,3815,3815,3815,10
20240401,120300,711304335,3815,3815,3815,3815,79
20240401,120200,711002950,3815,3815,3815,3815,8
20240401,120100,710972430,3815,3815,3815,3815,44
20240401,120000,710804570,3815,3810,3815,3810,159
20240401,115900,710198410,3810,3815,3815,3810,18
20240401,115800,710129815,3810,3810,3810,3810,16
20240401,115700,710068855,3810,3815,3815,3810,1111
20240401,115600,705835575,3815,3810,3815,3810,13
20240401,115500,705785985,3810,3810,3810,3810,650
20240401,115400,703309485,3815,3815,3815,3815,73
20240401,115300,703030990,3815,3815,3815,3815,19
20240401,115200,702958505,3810,3810,3815,3810,111
20240401,115100,702535545,3815,3810,3815,3810,2685
20240401,115000,692305335,3810,3810,3810,3810,3
20240401,114900,692293905,3805,3810,3810,3805,7
20240401,114800,692267260,3810,3805,3810,3805,2962
20240401,114700,680996760,3805,3805,3805,3800,111
20240401,114600,680574905,3805,3805,3805,3805,723
20240401,114500,677823890,3805,3800,3805,3800,1613
20240401,114400,671694205,3800,3800,3800,3800,14
20240401,114300,671641005,3800,3800,3800,3800,2
20240401,114200,671633405,3800,3805,3805,3800,1292
20240401,114100,666722585,3810,3810,3810,3810,15
20240401,114000,666665435,3810,3810,3810,3810,301
20240401,113900,665518625,3805,3810,3810,3805,456
20240401,113800,663782515,3805,3815,3815,3805,314
20240401,113700,662587620,3810,3810,3810,3810,1630
20240401,113600,656377320,3805,3810,3815,3805,1565
20240401,113500,650419345,3815,3815,3815,3815,18
20240401,113400,650350675,3815,3815,3815,3815,22
20240401,113300,650266745,3815,3815,3815,3815,153
20240401,113200,649683050,3815,3815,3815,3815,2
20240401,113100,649675420,3810,3805,3810,3805,4264
20240401,113000,633440810,3805,3800,3805,3800,1073
20240401,112900,629363045,3800,3800,3800,3800,8
20240401,112800,629332645,3800,3800,3800,3800,19
20240401,112700,629260445,3800,3770,3800,3770,12976
20240401,112600,580104710,3770,3770,3770,3770,9
20240401,112500,580070780,3770,3770,3770,3770,1105
20240401,112400,575904930,3770,3785,3785,3770,243
20240401,112300,574988115,3785,3785,3785,3785,7
20240401,112200,574961620,3785,3795,3795,3775,8513
20240401,112100,542754185,3795,3780,3795,3780,8885
20240401,112000,509137950,3780,3775,3780,3770,2812
20240401,111900,498524120,3775,3775,3775,3775,11
20240401,111800,498482595,3775,3775,3775,3775,74
20240401,111700,498203245,3775,3775,3775,3775,9
20240401,111600,498169270,3775,3775,3775,3775,15
20240401,111500,498112645,3775,3775,3775,3775,74
20240401,111400,497833295,3775,3775,3775,3775,10
20240401,111300,497795545,3775,3775,3775,3775,8
20240401,111200,497765345,3775,3770,3775,3770,167
20240401,111100,497135420,3770,3780,3780,3770,303
20240401,111000,495993080,3780,3780,3780,3780,17
20240401,110900,495928820,3770,3780,3780,3770,280
20240401,110800,494872490,3780,3780,3780,3780,9
20240401,110700,494838470,3780,3780,3780,3780,11
20240401,110600,494796890,3780,3780,3780,3780,73
20240401,110500,494520950,3780,3770,3780,3770,336
20240401,110400,493254190,3785,3785,3785,3785,17
20240401,110300,493189845,3785,3785,3785,3785,76
20240401,110200,492902185,3785,3785,3785,3785,7
20240401,110100,492875690,3785,3770,3785,3770,302
20240401,110000,491737120,3770,3790,3790,3770,3954
20240401,105900,476812525,3785,3780,3785,3780,2307
20240401,105800,468086590,3780,3780,3780,3780,19
20240401,105700,468014770,3780,3780,3780,3780,77
20240401,105600,467723710,3780,3780,3780,3780,10
20240401,105500,467685910,3780,3780,3780,3780,15
20240401,105400,467629210,3780,3780,3780,3780,69
20240401,105300,467368390,3780,3780,3780,3780,10
20240401,105200,467330590,3780,3780,3780,3780,35
20240401,105100,467198290,3780,3770,3780,3770,2900
20240401,105000,456252405,3770,3775,3775,3770,177
20240401,104900,455584585,3775,3770,3775,3770,285
20240401,104800,454509905,3770,3770,3770,3770,25
20240401,104700,454415655,3775,3770,3775,3770,518
20240401,104600,452462705,3770,3770,3770,3770,17
20240401,104500,452398615,3760,3770,3770,3760,36
20240401,104400,452262945,3770,3760,3770,3760,103
20240401,104300,451875635,3770,3770,3770,3770,17
20240401,104200,451811545,3770,3770,3770,3770,417
20240401,104100,450239455,3770,3770,3770,3770,15
20240401,104000,450182905,3770,3765,3770,3765,67
20240401,103900,449930640,3770,3765,3770,3765,381
20240401,103800,448496010,3770,3770,3770,3770,15
20240401,103700,448439460,3775,3775,3775,3765,523
20240401,103600,446470135,3775,3775,3775,3775,27
20240401,103500,446368210,3775,3775,3775,3775,1037
20240401,103400,442453535,3770,3770,3775,3750,4203
20240401,103300,426630985,3775,3780,3780,3775,647
20240401,103200,424188525,3780,3785,3785,3775,7261
20240401,103100,396769180,3795,3795,3795,3795,15
20240401,103000,396712255,3795,3795,3795,3795,27
20240401,102900,396609790,3785,3800,3800,3785,512
20240401,102800,394670900,3800,3800,3800,3800,17
20240401,102700,394606300,3800,3800,3800,3800,31
20240401,102600,394488500,3800,3800,3800,3790,61
20240401,102500,394257200,3800,3800,3800,3800,16
20240401,102400,394196400,3800,3800,3800,3800,24
20240401,102300,394105200,3800,3800,3800,3800,20
20240401,102200,394029200,3800,3800,3800,3800,17
20240401,102100,393964600,3800,3800,3800,3800,640
20240401,102000,391532600,3800,3800,3800,3800,30
20240401,101900,391418600,3795,3800,3800,3795,602
20240401,101800,389133935,3795,3810,3810,3795,3955
20240401,101700,374121710,3810,3810,3810,3810,114
20240401,101600,373687370,3810,3810,3810,3795,311
20240401,101500,372506960,3810,3805,3810,3805,166
20240401,101400,371874510,3795,3810,3810,3795,2040
20240401,101300,364131520,3810,3810,3810,3810,15
20240401,101200,364074370,3810,3810,3810,3810,4
20240401,101100,364059130,3805,3805,3805,3800,275
20240401,101000,363012780,3795,3810,3815,3795,852
20240401,100900,359768570,3810,3805,3810,3805,498
20240401,100800,357872945,3805,3805,3805,3805,17
20240401,100700,357808260,3805,3795,3810,3795,1014
20240401,100600,353958450,3790,3790,3790,3775,1685
20240401,100500,347587200,3790,3795,3795,3780,3759
20240401,100400,333370005,3795,3800,3800,3795,1011
20240401,100300,329533240,3790,3815,3815,3790,10182
20240401,100200,290876625,3815,3815,3815,3810,1488
20240401,100100,285202255,3825,3825,3825,3825,10
20240401,100000,285164005,3825,3820,3825,3820,650
20240401,095900,282680380,3820,3820,3820,3820,1125
20240401,095800,278382880,3825,3820,3825,3820,25
20240401,095700,278287330,3825,3825,3825,3820,3599
20240401,095600,264521780,3830,3850,3850,3830,11713
20240401,095500,219626495,3850,3840,3850,3840,463
20240401,095400,217843965,3840,3845,3855,3840,1521
20240401,095300,211988620,3845,3845,3845,3845,10
20240401,095200,211950170,3845,3840,3845,3840,86
20240401,095100,211619800,3850,3835,3850,3835,1265
20240401,095000,206762380,3845,3845,3845,3845,266
20240401,094900,205739610,3850,3850,3850,3845,1209
20240401,094800,201085965,3850,3835,3850,3835,6444
20240401,094700,176332995,3830,3830,3830,3825,1857
20240401,094600,169222685,3830,3830,3830,3830,712
20240401,094500,166495725,3830,3825,3830,3825,138
20240401,094400,165967235,3830,3825,3830,3825,1788
20240401,094300,159124605,3825,3825,3825,3825,7
20240401,094200,159097830,3825,3825,3825,3825,122
20240401,094100,158631180,3820,3820,3820,3820,864
20240401,094000,155330700,3820,3820,3820,3820,7
20240401,093900,155303960,3820,3820,3825,3820,1283
20240401,093800,150396870,3820,3820,3820,3820,27
20240401,093700,150293730,3815,3820,3820,3815,1485
20240401,093600,144624085,3815,3805,3820,3805,2717
20240401,093500,134265595,3815,3825,3825,3815,267
20240401,093400,133244890,3825,3825,3825,3825,6
20240401,093300,133221940,3825,3820,3825,3820,507
20240401,093200,131284360,3815,3810,3815,3810,2196
20240401,093100,122917285,3810,3810,3810,3810,20
20240401,093000,122841085,3810,3810,3815,3810,166
20240401,092900,122207955,3810,3820,3820,3810,568
20240401,092800,120043055,3820,3820,3820,3820,15
20240401,092700,119985755,3825,3820,3825,3820,1282
20240401,092600,115087445,3820,3815,3820,3815,1340
20240401,092500,109972410,3810,3810,3810,3810,595
20240401,092400,107705460,3810,3800,3810,3800,656
20240401,092300,105206750,3800,3800,3800,3800,0
20240401,092200,105206750,3800,3790,3800,3790,1963
20240401,092100,97766940,3800,3805,3805,3800,943
20240401,092000,94179110,3805,3805,3805,3805,5
20240401,091900,94160085,3805,3800,3810,3785,2274
20240401,091800,85515840,3800,3795,3800,3795,73
20240401,091700,85238490,3805,3785,3805,3785,8033
20240401,091600,54724285,3790,3755,3790,3755,7075
20240401,091500,28048725,3760,3760,3760,3760,77
20240401,091400,27759205,3760,3755,3760,3755,888
20240401,091300,24423515,3755,3750,3755,3750,12
20240401,091200,24378460,3755,3750,3755,3750,69
20240401,091100,24119380,3750,3740,3750,3740,287
20240401,091000,23045970,3740,3740,3740,3740,61
20240401,090900,22817830,3740,3740,3740,3735,70
20240401,090800,22556035,3735,3750,3750,3735,887
20240401,090700,19239105,3750,3750,3750,3750,8
20240401,090600,19209105,3750,3750,3750,3745,74
20240401,090500,18931665,3735,3735,3735,3735,0
20240401,090400,18931665,3735,3760,3760,3735,28
20240401,090300,18826930,3760,3750,3760,3750,622
20240401,090200,16494105,3750,3730,3750,3725,3057
20240401,090100,5037110,3725,3745,3745,3725,462
20240401,090000,3311600,3745,3725,3750,3725,887