stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,200100,905305465,4630,4630,4630,4630,355
20240401,200000,905305465,4630,4630,4630,4630,0
20240401,195900,905305465,4630,4630,4630,4630,0
20240401,195800,905305465,4630,4630,4630,4630,0
20240401,195700,905305465,4630,4630,4630,4630,0
20240401,195600,905305465,4630,4630,4630,4630,0
20240401,195500,905305465,4630,4630,4630,4630,0
20240401,195400,905305465,4630,4630,4630,4630,0
20240401,195300,905305465,4630,4630,4630,4630,0
20240401,195200,905305465,4630,4630,4630,4630,0
20240401,195100,905305465,4630,4630,4630,4630,0
20240401,195000,905305465,4630,4630,4630,4630,0
20240401,194900,905305465,4630,4630,4630,4630,0
20240401,194800,905305465,4630,4630,4630,4630,0
20240401,194700,905305465,4630,4630,4630,4630,0
20240401,194600,905305465,4630,4630,4630,4630,0
20240401,194500,905305465,4630,4630,4630,4630,0
20240401,194400,905305465,4630,4630,4630,4630,0
20240401,194300,905305465,4630,4630,4630,4630,0
20240401,194200,905305465,4630,4630,4630,4630,0
20240401,194100,905305465,4630,4630,4630,4630,0
20240401,194000,905305465,4630,4630,4630,4630,0
20240401,193900,905305465,4630,4630,4630,4630,0
20240401,193800,905305465,4630,4630,4630,4630,0
20240401,193700,905305465,4630,4630,4630,4630,0
20240401,193600,905305465,4630,4630,4630,4630,0
20240401,193500,905305465,4630,4630,4630,4630,0
20240401,193400,905305465,4630,4630,4630,4630,0
20240401,193300,905305465,4630,4630,4630,4630,0
20240401,193200,905305465,4630,4630,4630,4630,0
20240401,193100,905305465,4630,4630,4630,4630,355
20240401,193000,905305465,4630,4630,4630,4630,0
20240401,192900,905305465,4630,4630,4630,4630,0
20240401,192800,905305465,4630,4630,4630,4630,0
20240401,192700,905305465,4630,4630,4630,4630,0
20240401,192600,905305465,4630,4630,4630,4630,0
20240401,192500,905305465,4630,4630,4630,4630,0
20240401,192400,905305465,4630,4630,4630,4630,0
20240401,192300,905305465,4630,4630,4630,4630,0
20240401,192200,905305465,4630,4630,4630,4630,0
20240401,192100,905305465,4630,4630,4630,4630,0
20240401,192000,905305465,4630,4630,4630,4630,0
20240401,191900,905305465,4630,4630,4630,4630,0
20240401,191800,905305465,4630,4630,4630,4630,0
20240401,191700,905305465,4630,4630,4630,4630,0
20240401,191600,905305465,4630,4630,4630,4630,0
20240401,191500,905305465,4630,4630,4630,4630,0
20240401,191400,905305465,4630,4630,4630,4630,0
20240401,191300,905305465,4630,4630,4630,4630,0
20240401,191200,905305465,4630,4630,4630,4630,0
20240401,191100,905305465,4630,4630,4630,4630,0
20240401,191000,905305465,4630,4630,4630,4630,0
20240401,190900,905305465,4630,4630,4630,4630,0
20240401,190800,905305465,4630,4630,4630,4630,0
20240401,190700,905305465,4630,4630,4630,4630,0
20240401,190600,905305465,4630,4630,4630,4630,0
20240401,190500,905305465,4630,4630,4630,4630,0
20240401,190400,905305465,4630,4630,4630,4630,0
20240401,190300,905305465,4630,4630,4630,4630,0
20240401,190200,905305465,4630,4630,4630,4630,0
20240401,190100,905305465,4630,4630,4630,4630,355
20240401,190000,905305465,4630,4630,4630,4630,0
20240401,185900,905305465,4630,4630,4630,4630,0
20240401,185800,905305465,4630,4630,4630,4630,0
20240401,185700,905305465,4630,4630,4630,4630,0
20240401,185600,905305465,4630,4630,4630,4630,0
20240401,185500,905305465,4630,4630,4630,4630,0
20240401,185400,905305465,4630,4630,4630,4630,0
20240401,185300,905305465,4630,4630,4630,4630,0
20240401,185200,905305465,4630,4630,4630,4630,0
20240401,185100,905305465,4630,4630,4630,4630,0
20240401,185000,905305465,4630,4630,4630,4630,0
20240401,184900,905305465,4630,4630,4630,4630,0
20240401,184800,905305465,4630,4630,4630,4630,0
20240401,184700,905305465,4630,4630,4630,4630,0
20240401,184600,905305465,4630,4630,4630,4630,0
20240401,184500,905305465,4630,4630,4630,4630,0
20240401,184400,905305465,4630,4630,4630,4630,0
20240401,184300,905305465,4630,4630,4630,4630,0
20240401,184200,905305465,4630,4630,4630,4630,0
20240401,184100,905305465,4630,4630,4630,4630,0
20240401,184000,905305465,4630,4630,4630,4630,0
20240401,183900,905305465,4630,4630,4630,4630,0
20240401,183800,905305465,4630,4630,4630,4630,0
20240401,183700,905305465,4630,4630,4630,4630,0
20240401,183600,905305465,4630,4630,4630,4630,0
20240401,183500,905305465,4630,4630,4630,4630,0
20240401,183400,905305465,4630,4630,4630,4630,0
20240401,183300,905305465,4630,4630,4630,4630,0
20240401,183200,905305465,4630,4630,4630,4630,0
20240401,183100,905305465,4630,4630,4630,4630,355
20240401,183000,905305465,4630,4630,4630,4630,0
20240401,182900,905305465,4630,4630,4630,4630,0
20240401,182800,905305465,4630,4630,4630,4630,0
20240401,182700,905305465,4630,4630,4630,4630,0
20240401,182600,905305465,4630,4630,4630,4630,0
20240401,182500,905305465,4630,4630,4630,4630,0
20240401,182400,905305465,4630,4630,4630,4630,0
20240401,182300,905305465,4630,4630,4630,4630,0
20240401,182200,905305465,4630,4630,4630,4630,0
20240401,182100,905305465,4630,4630,4630,4630,0
20240401,182000,905305465,4630,4630,4630,4630,0
20240401,181900,905305465,4630,4630,4630,4630,0
20240401,181800,905305465,4630,4630,4630,4630,0
20240401,181700,905305465,4630,4630,4630,4630,0
20240401,181600,905305465,4630,4630,4630,4630,0
20240401,181500,905305465,4630,4630,4630,4630,0
20240401,181400,905305465,4630,4630,4630,4630,0
20240401,181300,905305465,4630,4630,4630,4630,0
20240401,181200,905305465,4630,4630,4630,4630,0
20240401,181100,905305465,4630,4630,4630,4630,0
20240401,181000,905305465,4630,4630,4630,4630,0
20240401,180900,905305465,4630,4630,4630,4630,0
20240401,180800,905305465,4630,4630,4630,4630,0
20240401,180700,905305465,4630,4630,4630,4630,0
20240401,180600,905305465,4630,4630,4630,4630,0
20240401,180500,905305465,4630,4630,4630,4630,0
20240401,180400,905305465,4630,4630,4630,4630,0
20240401,180300,905305465,4630,4630,4630,4630,0
20240401,180200,905305465,4630,4630,4630,4630,0
20240401,180100,905305465,4630,4630,4630,4630,355
20240401,180000,905305465,4630,4630,4630,4630,0
20240401,175900,905305465,4630,4630,4630,4630,0
20240401,175800,905305465,4630,4630,4630,4630,0
20240401,175700,905305465,4630,4630,4630,4630,0
20240401,175600,905305465,4630,4630,4630,4630,0
20240401,175500,905305465,4630,4630,4630,4630,0
20240401,175400,905305465,4630,4630,4630,4630,0
20240401,175300,905305465,4630,4630,4630,4630,0
20240401,175200,905305465,4630,4630,4630,4630,0
20240401,175100,905305465,4630,4630,4630,4630,0
20240401,175000,905305465,4630,4630,4630,4630,0
20240401,174900,905305465,4630,4630,4630,4630,0
20240401,174800,905305465,4630,4630,4630,4630,0
20240401,174700,905305465,4630,4630,4630,4630,0
20240401,174600,905305465,4630,4630,4630,4630,0
20240401,174500,905305465,4630,4630,4630,4630,0
20240401,174400,905305465,4630,4630,4630,4630,0
20240401,174300,905305465,4630,4630,4630,4630,0
20240401,174200,905305465,4630,4630,4630,4630,0
20240401,174100,905305465,4630,4630,4630,4630,0
20240401,174000,905305465,4630,4630,4630,4630,0
20240401,173900,905305465,4630,4630,4630,4630,0
20240401,173800,905305465,4630,4630,4630,4630,0
20240401,173700,905305465,4630,4630,4630,4630,0
20240401,173600,905305465,4630,4630,4630,4630,0
20240401,173500,905305465,4630,4630,4630,4630,0
20240401,173400,905305465,4630,4630,4630,4630,0
20240401,173300,905305465,4630,4630,4630,4630,0
20240401,173200,905305465,4630,4630,4630,4630,0
20240401,173100,905305465,4630,4630,4630,4630,355
20240401,173000,905305465,4630,4630,4630,4630,0
20240401,172900,905305465,4630,4630,4630,4630,0
20240401,172800,905305465,4630,4630,4630,4630,0
20240401,172700,905305465,4630,4630,4630,4630,0
20240401,172600,905305465,4630,4630,4630,4630,0
20240401,172500,905305465,4630,4630,4630,4630,0
20240401,172400,905305465,4630,4630,4630,4630,0
20240401,172300,905305465,4630,4630,4630,4630,0
20240401,172200,905305465,4630,4630,4630,4630,0
20240401,172100,905305465,4630,4630,4630,4630,0
20240401,172000,905305465,4630,4630,4630,4630,0
20240401,171900,905305465,4630,4630,4630,4630,0
20240401,171800,905305465,4630,4630,4630,4630,0
20240401,171700,905305465,4630,4630,4630,4630,0
20240401,171600,905305465,4630,4630,4630,4630,0
20240401,171500,905305465,4630,4630,4630,4630,0
20240401,171400,905305465,4630,4630,4630,4630,0
20240401,171300,905305465,4630,4630,4630,4630,0
20240401,171200,905305465,4630,4630,4630,4630,0
20240401,171100,905305465,4630,4630,4630,4630,0
20240401,171000,905305465,4630,4630,4630,4630,0
20240401,170900,905305465,4630,4630,4630,4630,0
20240401,170800,905305465,4630,4630,4630,4630,0
20240401,170700,905305465,4630,4630,4630,4630,0
20240401,170600,905305465,4630,4630,4630,4630,0
20240401,170500,905305465,4630,4630,4630,4630,0
20240401,170400,905305465,4630,4630,4630,4630,0
20240401,170300,905305465,4630,4630,4630,4630,0
20240401,170200,905305465,4630,4630,4630,4630,0
20240401,170100,905305465,4630,4630,4630,4630,355
20240401,170000,905305465,4630,4630,4630,4630,0
20240401,165900,905305465,4630,4630,4630,4630,0
20240401,165800,905305465,4630,4630,4630,4630,0
20240401,165700,905305465,4630,4630,4630,4630,0
20240401,165600,905305465,4630,4630,4630,4630,0
20240401,165500,905305465,4630,4630,4630,4630,0
20240401,165400,905305465,4630,4630,4630,4630,0
20240401,165300,905305465,4630,4630,4630,4630,0
20240401,165200,905305465,4630,4630,4630,4630,0
20240401,165100,905305465,4630,4630,4630,4630,0
20240401,165000,905305465,4630,4630,4630,4630,0
20240401,164900,905305465,4630,4630,4630,4630,0
20240401,164800,905305465,4630,4630,4630,4630,0
20240401,164700,905305465,4630,4630,4630,4630,0
20240401,164600,905305465,4630,4630,4630,4630,0
20240401,164500,905305465,4630,4630,4630,4630,0
20240401,164400,905305465,4630,4630,4630,4630,0
20240401,164300,905305465,4630,4630,4630,4630,0
20240401,164200,905305465,4630,4630,4630,4630,0
20240401,164100,905305465,4630,4630,4630,4630,0
20240401,164000,905305465,4630,4630,4630,4630,0
20240401,163900,905305465,4630,4630,4630,4630,0
20240401,163800,905305465,4630,4630,4630,4630,0
20240401,163700,905305465,4630,4630,4630,4630,0
20240401,163600,905305465,4630,4630,4630,4630,0
20240401,163500,905305465,4630,4630,4630,4630,0
20240401,163400,905305465,4630,4630,4630,4630,0
20240401,163300,905305465,4630,4630,4630,4630,0
20240401,163200,905305465,4630,4630,4630,4630,0
20240401,163100,905305465,4630,4630,4630,4630,355
20240401,163000,905305465,4630,4630,4630,4630,0
20240401,162900,905305465,4630,4630,4630,4630,0
20240401,162800,905305465,4630,4630,4630,4630,0
20240401,162700,905305465,4630,4630,4630,4630,0
20240401,162600,905305465,4630,4630,4630,4630,0
20240401,162500,905305465,4630,4630,4630,4630,0
20240401,162400,905305465,4630,4630,4630,4630,0
20240401,162300,905305465,4630,4630,4630,4630,0
20240401,162200,905305465,4630,4630,4630,4630,0
20240401,162100,905305465,4630,4630,4630,4630,0
20240401,162000,905305465,4630,4630,4630,4630,0
20240401,161900,905305465,4630,4630,4630,4630,0
20240401,161800,905305465,4630,4630,4630,4630,0
20240401,161700,905305465,4630,4630,4630,4630,0
20240401,161600,905305465,4630,4630,4630,4630,0
20240401,161500,905305465,4630,4630,4630,4630,0
20240401,161400,905305465,4630,4630,4630,4630,0
20240401,161300,905305465,4630,4630,4630,4630,0
20240401,161200,905305465,4630,4630,4630,4630,0
20240401,161100,905305465,4630,4630,4630,4630,0
20240401,161000,905305465,4630,4630,4630,4630,0
20240401,160900,905305465,4630,4630,4630,4630,0
20240401,160800,905305465,4630,4630,4630,4630,0
20240401,160700,905305465,4630,4630,4630,4630,0
20240401,160600,905305465,4630,4630,4630,4630,0
20240401,160500,905305465,4630,4630,4630,4630,0
20240401,160400,905305465,4630,4630,4630,4630,0
20240401,160300,905305465,4630,4630,4630,4630,0
20240401,160200,905305465,4630,4630,4630,4630,0
20240401,160100,905305465,4630,4630,4630,4630,355
20240401,160000,905305465,4630,4630,4630,4630,0
20240401,155900,905305465,4630,4630,4630,4630,0
20240401,155800,905305465,4630,4630,4630,4630,0
20240401,155700,905305465,4630,4630,4630,4630,0
20240401,155600,905305465,4630,4630,4630,4630,0
20240401,155500,905305465,4630,4630,4630,4630,0
20240401,155400,905305465,4630,4630,4630,4630,0
20240401,155300,905305465,4630,4630,4630,4630,0
20240401,155200,905305465,4630,4630,4630,4630,0
20240401,155100,905305465,4630,4630,4630,4630,0
20240401,155000,905305465,4630,4630,4630,4630,0
20240401,154900,905305465,4630,4630,4630,4630,0
20240401,154800,905305465,4630,4630,4630,4630,0
20240401,154700,905305465,4630,4630,4630,4630,0
20240401,154600,905305465,4630,4630,4630,4630,0
20240401,154500,905305465,4630,4630,4630,4630,0
20240401,154400,905305465,4630,4630,4630,4630,0
20240401,154300,905305465,4630,4630,4630,4630,0
20240401,154200,905305465,4630,4630,4630,4630,0
20240401,154100,905305465,4630,4630,4630,4630,0
20240401,154000,905305465,4630,4630,4630,4630,0
20240401,153900,905305465,4630,4630,4630,4630,0
20240401,153800,905305465,4630,4630,4630,4630,0
20240401,153700,905305465,4630,4630,4630,4630,0
20240401,153600,905305465,4630,4630,4630,4630,0
20240401,153500,905305465,4630,4630,4630,4630,0
20240401,153400,905305465,4630,4630,4630,4630,0
20240401,153300,905305465,4630,4630,4630,4630,0
20240401,153200,905305465,4630,4630,4630,4630,0
20240401,153100,905305465,4630,4630,4630,4630,355
20240401,153000,905305465,4630,4630,4630,4630,355
20240401,152900,903661815,4620,4620,4620,4620,0
20240401,152800,903661815,4620,4620,4620,4620,0
20240401,152700,903661815,4620,4620,4620,4620,0
20240401,152600,903661815,4620,4620,4620,4620,0
20240401,152500,903661815,4620,4620,4620,4620,0
20240401,152400,903661815,4620,4620,4620,4620,0
20240401,152300,903661815,4620,4620,4620,4620,0
20240401,152200,903661815,4620,4620,4620,4620,0
20240401,152100,903661815,4620,4620,4620,4620,0
20240401,152000,903661815,4620,4620,4620,4620,0
20240401,151900,903661815,4620,4620,4620,4620,46
20240401,151800,903449295,4630,4620,4630,4620,104
20240401,151700,902968495,4615,4615,4615,4615,0
20240401,151600,902968495,4615,4615,4615,4615,10
20240401,151500,902922345,4610,4590,4610,4590,189
20240401,151400,902051715,4600,4585,4600,4585,16
20240401,151300,901978265,4585,4580,4585,4580,722
20240401,151200,898671295,4590,4580,4590,4580,50
20240401,151100,898442135,4580,4580,4580,4580,0
20240401,151000,898442135,4580,4580,4580,4580,0
20240401,150900,898442135,4580,4580,4580,4580,0
20240401,150800,898442135,4580,4605,4605,4580,4
20240401,150700,898423790,4605,4605,4605,4605,1281
20240401,150600,892524785,4605,4600,4605,4600,50
20240401,150500,892294585,4600,4600,4600,4600,360
20240401,150400,890638585,4600,4600,4600,4600,24
20240401,150300,890528185,4595,4590,4595,4580,293
20240401,150200,889183330,4585,4575,4595,4575,186
20240401,150100,888331430,4580,4580,4580,4580,0
20240401,150000,888331430,4580,4580,4580,4580,162
20240401,145900,887589470,4580,4580,4580,4580,0
20240401,145800,887589470,4580,4570,4580,4565,2211
20240401,145700,877489715,4580,4575,4580,4575,3
20240401,145600,877475980,4580,4580,4580,4575,10
20240401,145500,877430195,4575,4575,4575,4575,22
20240401,145400,877329545,4570,4570,4570,4570,358
20240401,145300,875693485,4580,4580,4580,4580,0
20240401,145200,875693485,4580,4585,4585,4580,256
20240401,145100,874520725,4585,4585,4585,4585,10
20240401,145000,874474875,4590,4590,4590,4590,1
20240401,144900,874470285,4580,4580,4580,4580,0
20240401,144800,874470285,4580,4580,4580,4580,5
20240401,144700,874447385,4590,4575,4590,4575,1123
20240401,144600,869302650,4575,4575,4575,4575,0
20240401,144500,869302650,4575,4570,4575,4570,168
20240401,144400,868534425,4570,4570,4570,4570,375
20240401,144300,866820675,4570,4580,4580,4570,870
20240401,144200,862841600,4585,4610,4610,4585,8812
20240401,144100,822276365,4615,4625,4625,4615,2102
20240401,144000,812567540,4625,4625,4625,4625,6
20240401,143900,812539790,4625,4630,4630,4625,15
20240401,143800,812470390,4635,4630,4635,4625,67
20240401,143700,812160025,4630,4630,4630,4630,481
20240401,143600,809932995,4630,4630,4630,4625,32
20240401,143500,809784895,4630,4630,4630,4625,49
20240401,143400,809558115,4630,4625,4635,4625,194
20240401,143300,808660835,4625,4625,4625,4625,10
20240401,143200,808614585,4620,4620,4620,4620,6
20240401,143100,808586865,4620,4625,4625,4620,18
20240401,143000,808503650,4625,4620,4625,4620,6
20240401,142900,808475925,4625,4620,4625,4620,3
20240401,142800,808462055,4620,4615,4620,4615,106
20240401,142700,807972355,4610,4620,4620,4610,1910
20240401,142600,799165910,4620,4615,4620,4615,10
20240401,142500,799119725,4615,4625,4625,4610,764
20240401,142400,795593560,4625,4625,4625,4625,20
20240401,142300,795501060,4625,4630,4630,4625,453
20240401,142200,793405885,4630,4630,4630,4630,2
20240401,142100,793396625,4630,4630,4630,4630,1
20240401,142000,793391995,4630,4630,4630,4630,0
20240401,141900,793391995,4630,4630,4630,4630,0
20240401,141800,793391995,4630,4630,4630,4630,402
20240401,141700,791530735,4635,4635,4635,4635,0
20240401,141600,791530735,4635,4635,4635,4635,206
20240401,141500,790575925,4635,4635,4635,4635,0
20240401,141400,790575925,4635,4635,4635,4635,110
20240401,141300,790066075,4635,4635,4635,4635,48
20240401,141200,789843595,4635,4635,4635,4635,0
20240401,141100,789843595,4635,4635,4635,4635,11
20240401,141000,789792610,4635,4635,4635,4635,456
20240401,140900,787679050,4640,4640,4640,4640,0
20240401,140800,787679050,4640,4640,4640,4640,10
20240401,140700,787632650,4645,4640,4645,4640,182
20240401,140600,786788110,4645,4645,4645,4645,233
20240401,140500,785705825,4650,4650,4650,4650,0
20240401,140400,785705825,4650,4650,4650,4650,537
20240401,140300,783208775,4655,4655,4655,4655,234
20240401,140200,782119505,4660,4660,4660,4660,430
20240401,140100,780115705,4665,4665,4665,4665,0
20240401,140000,780115705,4665,4665,4665,4665,50
20240401,135900,779882455,4670,4670,4670,4670,0
20240401,135800,779882455,4670,4670,4670,4670,4
20240401,135700,779863775,4670,4670,4670,4670,0
20240401,135600,779863775,4670,4670,4670,4670,49
20240401,135500,779634945,4670,4665,4670,4665,351
20240401,135400,777995780,4665,4665,4665,4665,2
20240401,135300,777986450,4665,4665,4665,4665,78
20240401,135200,777622580,4660,4660,4660,4660,0
20240401,135100,777622580,4660,4660,4660,4660,1
20240401,135000,777617920,4660,4660,4660,4660,30
20240401,134900,777478120,4660,4660,4660,4660,0
20240401,134800,777478120,4660,4660,4660,4660,103
20240401,134700,776998140,4655,4655,4655,4655,0
20240401,134600,776998140,4655,4655,4655,4655,0
20240401,134500,776998140,4655,4655,4655,4655,0
20240401,134400,776998140,4655,4655,4655,4655,42
20240401,134300,776802630,4655,4655,4655,4655,0
20240401,134200,776802630,4655,4655,4655,4655,85
20240401,134100,776406955,4660,4660,4660,4660,510
20240401,134000,774030355,4660,4660,4660,4660,0
20240401,133900,774030355,4660,4660,4660,4660,13
20240401,133800,773969775,4660,4660,4660,4660,3
20240401,133700,773955795,4665,4665,4665,4665,0
20240401,133600,773955795,4665,4660,4665,4660,307
20240401,133500,772524925,4660,4660,4660,4660,1
20240401,133400,772520265,4665,4665,4665,4665,0
20240401,133300,772520265,4665,4665,4665,4665,0
20240401,133200,772520265,4665,4665,4665,4665,0
20240401,133100,772520265,4665,4665,4665,4665,15
20240401,133000,772450290,4665,4665,4665,4665,0
20240401,132900,772450290,4665,4665,4665,4665,0
20240401,132800,772450290,4665,4665,4665,4665,5
20240401,132700,772426965,4665,4665,4665,4665,0
20240401,132600,772426965,4665,4665,4665,4665,0
20240401,132500,772426965,4665,4665,4665,4665,4
20240401,132400,772408305,4665,4665,4665,4665,15
20240401,132300,772338330,4665,4665,4665,4665,110
20240401,132200,771825180,4665,4660,4665,4660,343
20240401,132100,770225685,4660,4660,4660,4660,10
20240401,132000,770179085,4665,4665,4665,4665,137
20240401,131900,769539980,4665,4665,4665,4665,0
20240401,131800,769539980,4665,4665,4665,4665,83
20240401,131700,769152785,4665,4665,4665,4665,88
20240401,131600,768742265,4660,4660,4660,4660,0
20240401,131500,768742265,4660,4670,4670,4660,373
20240401,131400,767002315,4670,4670,4670,4670,968
20240401,131300,762481755,4670,4670,4670,4670,0
20240401,131200,762481755,4670,4680,4680,4670,1459
20240401,131100,755659990,4685,4685,4685,4685,15
20240401,131000,755589715,4685,4685,4685,4685,100
20240401,130900,755121215,4685,4685,4685,4685,30
20240401,130800,754980665,4690,4690,4690,4690,15
20240401,130700,754910315,4695,4695,4695,4695,0
20240401,130600,754910315,4695,4695,4695,4695,30
20240401,130500,754769465,4695,4695,4695,4695,0
20240401,130400,754769465,4695,4695,4695,4695,0
20240401,130300,754769465,4695,4690,4700,4690,1026
20240401,130200,749947880,4700,4700,4700,4700,0
20240401,130100,749947880,4700,4700,4700,4700,17
20240401,130000,749867980,4700,4695,4700,4695,80
20240401,125900,749492225,4700,4700,4700,4700,0
20240401,125800,749492225,4700,4695,4700,4695,40
20240401,125700,749304325,4700,4700,4700,4700,51
20240401,125600,749064625,4700,4700,4700,4700,11
20240401,125500,749012925,4700,4700,4700,4700,0
20240401,125400,749012925,4700,4695,4700,4690,424
20240401,125300,747021645,4695,4695,4695,4695,1
20240401,125200,747016950,4690,4695,4695,4690,2
20240401,125100,747007565,4695,4695,4695,4695,166
20240401,125000,746228195,4695,4700,4700,4695,6
20240401,124900,746200020,4700,4700,4700,4700,0
20240401,124800,746200020,4700,4700,4700,4700,10
20240401,124700,746153020,4705,4700,4705,4700,163
20240401,124600,745386880,4705,4705,4705,4705,0
20240401,124500,745386880,4705,4705,4705,4705,0
20240401,124400,745386880,4705,4705,4705,4705,0
20240401,124300,745386880,4705,4700,4705,4700,8
20240401,124200,745349270,4700,4705,4710,4700,764
20240401,124100,741754905,4705,4660,4705,4660,3837
20240401,124000,723761905,4655,4650,4655,4650,333
20240401,123900,722212400,4650,4650,4650,4650,110
20240401,123800,721700900,4650,4640,4650,4640,759
20240401,123700,718175035,4640,4635,4640,4630,113
20240401,123600,717651380,4630,4630,4630,4630,0
20240401,123500,717651380,4630,4630,4630,4630,5
20240401,123400,717628230,4630,4635,4645,4630,67
20240401,123300,717317465,4645,4630,4645,4630,33
20240401,123200,717164485,4630,4630,4630,4630,10
20240401,123100,717118185,4630,4630,4630,4630,0
20240401,123000,717118185,4630,4630,4630,4630,0
20240401,122900,717118185,4630,4630,4630,4630,1
20240401,122800,717113555,4625,4625,4625,4625,1
20240401,122700,717108930,4615,4615,4615,4615,0
20240401,122600,717108930,4615,4610,4615,4610,162
20240401,122500,716361800,4610,4605,4610,4605,73
20240401,122400,716025535,4605,4605,4605,4605,13
20240401,122300,715965670,4610,4610,4610,4610,1
20240401,122200,715961060,4610,4610,4610,4610,40
20240401,122100,715776660,4610,4600,4610,4600,140
20240401,122000,715132455,4580,4580,4580,4580,0
20240401,121900,715132455,4580,4580,4580,4580,0
20240401,121800,715132455,4580,4605,4605,4580,734
20240401,121700,711762095,4605,4605,4605,4605,160
20240401,121600,711025295,4610,4610,4610,4610,1
20240401,121500,711020685,4605,4630,4630,4595,1385
20240401,121400,704638185,4635,4635,4635,4635,13
20240401,121300,704577930,4635,4635,4635,4635,216
20240401,121200,703576770,4635,4635,4635,4635,0
20240401,121100,703576770,4635,4635,4635,4635,0
20240401,121000,703576770,4635,4635,4635,4635,10
20240401,120900,703530420,4635,4635,4635,4635,10
20240401,120800,703484070,4635,4635,4635,4635,20
20240401,120700,703391370,4635,4635,4635,4635,5
20240401,120600,703368195,4630,4630,4630,4630,1
20240401,120500,703363565,4630,4630,4630,4630,0
20240401,120400,703363565,4630,4630,4630,4630,196
20240401,120300,702456085,4635,4645,4645,4635,325
20240401,120200,700948215,4650,4650,4650,4650,21
20240401,120100,700850565,4650,4650,4650,4650,0
20240401,120000,700850565,4650,4650,4650,4650,1
20240401,115900,700845915,4650,4650,4650,4650,189
20240401,115800,699967065,4655,4655,4655,4655,35
20240401,115700,699804140,4660,4660,4660,4660,63
20240401,115600,699510560,4655,4650,4655,4650,148
20240401,115500,698822110,4645,4645,4645,4645,111
20240401,115400,698306515,4650,4650,4665,4650,353
20240401,115300,696665040,4655,4650,4655,4650,73
20240401,115200,696325250,4650,4650,4650,4650,5
20240401,115100,696302000,4650,4650,4650,4650,0
20240401,115000,696302000,4650,4650,4650,4650,31
20240401,114900,696157850,4655,4655,4655,4655,2
20240401,114800,696148540,4655,4655,4655,4655,109
20240401,114700,695641145,4645,4650,4650,4645,1057
20240401,114600,690731120,4650,4660,4660,4650,238
20240401,114500,689623985,4665,4665,4665,4665,53
20240401,114400,689376740,4660,4660,4660,4660,16
20240401,114300,689302180,4660,4660,4660,4660,1
20240401,114200,689297520,4655,4655,4655,4655,0
20240401,114100,689297520,4655,4655,4655,4655,11
20240401,114000,689246315,4655,4655,4655,4655,0
20240401,113900,689246315,4655,4650,4655,4650,220
20240401,113800,688222440,4645,4645,4645,4645,282
20240401,113700,686912550,4650,4650,4650,4650,20
20240401,113600,686819550,4645,4645,4645,4645,0
20240401,113500,686819550,4645,4645,4645,4645,1
20240401,113400,686814905,4640,4665,4665,4640,2136
20240401,113300,676889845,4670,4670,4670,4670,0
20240401,113200,676889845,4670,4690,4690,4670,316
20240401,113100,675412670,4690,4695,4695,4690,169
20240401,113000,674619690,4695,4695,4695,4695,32
20240401,112900,674469450,4695,4695,4695,4695,0
20240401,112800,674469450,4695,4695,4695,4695,65
20240401,112700,674164275,4695,4695,4695,4695,52
20240401,112600,673920135,4695,4690,4695,4690,10
20240401,112500,673873205,4685,4680,4685,4680,168
20240401,112400,673086130,4665,4665,4665,4665,0
20240401,112300,673086130,4665,4665,4665,4665,5
20240401,112200,673062805,4665,4675,4675,4660,3016
20240401,112100,659005775,4690,4690,4690,4690,0
20240401,112000,659005775,4690,4690,4690,4690,0
20240401,111900,659005775,4690,4690,4690,4690,0
20240401,111800,659005775,4690,4685,4695,4685,51
20240401,111700,658766545,4665,4665,4665,4665,222
20240401,111600,657730915,4675,4675,4675,4670,211
20240401,111500,656744500,4665,4665,4665,4665,0
20240401,111400,656744500,4665,4670,4670,4665,40
20240401,111300,656557790,4665,4665,4665,4665,0
20240401,111200,656557790,4665,4665,4665,4665,0
20240401,111100,656557790,4665,4665,4665,4665,0
20240401,111000,656557790,4665,4665,4665,4665,0
20240401,110900,656557790,4665,4665,4665,4665,0
20240401,110800,656557790,4665,4670,4670,4665,40
20240401,110700,656371160,4665,4675,4675,4665,432
20240401,110600,654354460,4670,4670,4670,4670,69
20240401,110500,654032230,4675,4675,4675,4675,200
20240401,110400,653097230,4675,4695,4700,4675,357
20240401,110300,651428010,4705,4670,4705,4670,870
20240401,110200,647364415,4670,4695,4695,4670,2684
20240401,110100,634821960,4700,4715,4715,4700,923
20240401,110000,630480910,4715,4715,4715,4715,46
20240401,105900,630264020,4710,4740,4740,4710,1366
20240401,105800,623803940,4775,4765,4775,4740,1441
20240401,105700,616951405,4770,4770,4775,4770,1950
20240401,105600,607649755,4795,4805,4805,4775,5386
20240401,105500,581854035,4800,4800,4800,4800,0
20240401,105400,581854035,4800,4805,4805,4800,241
20240401,105300,580696580,4800,4805,4805,4800,30
20240401,105200,580552505,4805,4825,4825,4805,1656
20240401,105100,572576650,4820,4820,4820,4820,0
20240401,105000,572576650,4820,4820,4820,4820,373
20240401,104900,570778790,4820,4830,4830,4820,100
20240401,104800,570296275,4855,4855,4855,4855,0
20240401,104700,570296275,4855,4830,4855,4830,24
20240401,104600,570179780,4855,4845,4855,4845,530
20240401,104500,567606960,4840,4840,4840,4840,5
20240401,104400,567582760,4835,4835,4835,4835,1
20240401,104300,567577925,4835,4835,4835,4835,76
20240401,104200,567210465,4855,4850,4855,4850,122
20240401,104100,566618255,4850,4835,4850,4835,693
20240401,104000,563260975,4835,4835,4835,4835,50
20240401,103900,563019225,4835,4835,4835,4835,0
20240401,103800,563019225,4835,4835,4835,4835,15
20240401,103700,562946700,4835,4835,4835,4835,13
20240401,103600,562883845,4820,4830,4835,4820,52
20240401,103500,562633180,4835,4835,4835,4835,0
20240401,103400,562633180,4835,4835,4835,4835,0
20240401,103300,562633180,4835,4835,4835,4835,0
20240401,103200,562633180,4835,4830,4835,4830,2
20240401,103100,562623515,4820,4820,4820,4820,0
20240401,103000,562623515,4820,4820,4820,4820,175
20240401,102900,561780015,4845,4845,4845,4845,62
20240401,102800,561479625,4850,4840,4850,4840,111
20240401,102700,560941935,4835,4835,4835,4835,0
20240401,102600,560941935,4835,4835,4835,4835,0
20240401,102500,560941935,4835,4835,4835,4835,0
20240401,102400,560941935,4835,4835,4835,4835,0
20240401,102300,560941935,4835,4820,4835,4820,592
20240401,102200,558085545,4825,4820,4825,4820,61
20240401,102100,557791520,4825,4820,4825,4820,20
20240401,102000,557695050,4825,4830,4830,4825,6
20240401,101900,557666080,4820,4810,4820,4810,860
20240401,101800,553524105,4810,4810,4810,4810,0
20240401,101700,553524105,4810,4800,4810,4800,164
20240401,101600,552736770,4805,4805,4805,4805,403
20240401,101500,550800355,4805,4805,4805,4805,0
20240401,101400,550800355,4805,4805,4805,4805,0
20240401,101300,550800355,4805,4810,4810,4805,1002
20240401,101200,545984385,4820,4830,4830,4820,30
20240401,101100,545839690,4830,4830,4830,4830,504
20240401,101000,543405370,4825,4825,4825,4825,1
20240401,100900,543400545,4850,4830,4850,4830,1006
20240401,100800,538536955,4820,4805,4820,4805,149
20240401,100700,537818790,4805,4805,4805,4805,0
20240401,100600,537818790,4805,4840,4840,4805,555
20240401,100500,535149595,4850,4835,4850,4835,100
20240401,100400,534665140,4840,4815,4840,4810,1342
20240401,100300,528198870,4815,4815,4815,4815,5
20240401,100200,528174795,4815,4805,4815,4800,621
20240401,100100,525186490,4810,4805,4810,4800,603
20240401,100000,522286580,4805,4815,4815,4805,1027
20240401,095900,517342995,4815,4830,4830,4815,3339
20240401,095800,501219990,4830,4855,4855,4830,1792
20240401,095700,492559995,4855,4855,4855,4855,50
20240401,095600,492317245,4855,4855,4855,4855,50
20240401,095500,492074495,4855,4855,4855,4855,0
20240401,095400,492074495,4855,4875,4875,4855,235
20240401,095300,490930070,4875,4885,4905,4875,231
20240401,095200,489802605,4920,4885,4920,4850,6164
20240401,095100,459640810,4860,4835,4860,4835,324
20240401,095000,458069670,4835,4830,4855,4830,419
20240401,094900,456044460,4830,4855,4855,4830,496
20240401,094800,453643155,4860,4865,4885,4860,267
20240401,094700,452345500,4895,4895,4895,4895,0
20240401,094600,452345500,4895,4895,4895,4895,0
20240401,094500,452345500,4895,4895,4895,4895,90
20240401,094400,451904950,4895,4895,4895,4895,4
20240401,094300,451885370,4895,4895,4895,4895,0
20240401,094200,451885370,4895,4870,4895,4865,633
20240401,094100,448791290,4895,4870,4895,4870,680
20240401,094000,445478105,4870,4875,4875,4870,200
20240401,093900,444503605,4870,4920,4920,4870,251
20240401,093800,443280580,4920,4920,4920,4920,20
20240401,093700,443182180,4875,4915,4940,4875,2461
20240401,093600,431090260,4915,4915,4920,4910,625
20240401,093500,428018645,4915,4875,4915,4875,1573
20240401,093400,420288395,4875,4865,4930,4865,683
20240401,093300,416958090,4905,4900,4930,4880,1157
20240401,093200,411272705,4900,4820,4900,4820,3073
20240401,093100,396332645,4815,4780,4815,4780,1902
20240401,093000,387185500,4805,4835,4850,4780,1197
20240401,092900,381429150,4835,4880,5020,4835,11018
20240401,092800,327049405,4875,4840,4875,4835,3444
20240401,092700,310307715,4825,4835,4845,4810,2322
20240401,092600,299078275,4845,4840,4850,4805,3214
20240401,092500,283583060,4840,4790,4840,4790,1118
20240401,092400,278191375,4790,4770,4795,4770,2588
20240401,092300,265812580,4760,4765,4765,4760,211
20240401,092200,264807745,4760,4745,4760,4735,2018
20240401,092100,255218090,4740,4735,4750,4735,2527
20240401,092000,243235280,4735,4710,4735,4710,1133
20240401,091900,237879525,4700,4690,4700,4690,794
20240401,091800,234151605,4680,4675,4680,4675,230
20240401,091700,233075885,4670,4670,4670,4670,381
20240401,091600,231296615,4670,4670,4675,4660,333
20240401,091500,229742585,4675,4660,4675,4660,254
20240401,091400,228556680,4660,4665,4665,4655,741
20240401,091300,225104305,4660,4670,4670,4655,249
20240401,091200,223942345,4655,4660,4660,4655,1906
20240401,091100,215068915,4695,4695,4695,4640,2012
20240401,091000,205686800,4695,4725,4725,4695,2429
20240401,090900,194227810,4745,4745,4750,4720,5866
20240401,090800,166416665,4745,4725,4745,4720,6594
20240401,090700,135222335,4725,4730,4730,4705,6030
20240401,090600,106732990,4730,4700,4730,4700,5082
20240401,090500,82710145,4695,4690,4695,4685,2741
20240401,090400,69850990,4685,4640,4695,4640,929
20240401,090300,65506570,4645,4710,4710,4640,2521
20240401,090200,53746145,4685,4710,4730,4660,2076
20240401,090100,43966020,4720,4555,4725,4555,4246
20240401,090000,24290210,4595,4620,4620,4555,5286