stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,210100,1613061960,7860,7860,7860,7860,2622
20240401,210000,1613061960,7860,7860,7860,7860,0
20240401,205900,1613061960,7860,7860,7860,7860,0
20240401,205800,1613061960,7860,7860,7860,7860,0
20240401,205700,1613061960,7860,7860,7860,7860,0
20240401,205600,1613061960,7860,7860,7860,7860,0
20240401,205500,1613061960,7860,7860,7860,7860,0
20240401,205400,1613061960,7860,7860,7860,7860,0
20240401,205300,1613061960,7860,7860,7860,7860,0
20240401,205200,1613061960,7860,7860,7860,7860,0
20240401,205100,1613061960,7860,7860,7860,7860,0
20240401,205000,1613061960,7860,7860,7860,7860,0
20240401,204900,1613061960,7860,7860,7860,7860,0
20240401,204800,1613061960,7860,7860,7860,7860,0
20240401,204700,1613061960,7860,7860,7860,7860,0
20240401,204600,1613061960,7860,7860,7860,7860,0
20240401,204500,1613061960,7860,7860,7860,7860,0
20240401,204400,1613061960,7860,7860,7860,7860,0
20240401,204300,1613061960,7860,7860,7860,7860,0
20240401,204200,1613061960,7860,7860,7860,7860,0
20240401,204100,1613061960,7860,7860,7860,7860,0
20240401,204000,1613061960,7860,7860,7860,7860,0
20240401,203900,1613061960,7860,7860,7860,7860,0
20240401,203800,1613061960,7860,7860,7860,7860,0
20240401,203700,1613061960,7860,7860,7860,7860,0
20240401,203600,1613061960,7860,7860,7860,7860,0
20240401,203500,1613061960,7860,7860,7860,7860,0
20240401,203400,1613061960,7860,7860,7860,7860,0
20240401,203300,1613061960,7860,7860,7860,7860,0
20240401,203200,1613061960,7860,7860,7860,7860,0
20240401,203100,1613061960,7860,7860,7860,7860,2622
20240401,203000,1613061960,7860,7860,7860,7860,0
20240401,202900,1613061960,7860,7860,7860,7860,0
20240401,202800,1613061960,7860,7860,7860,7860,0
20240401,202700,1613061960,7860,7860,7860,7860,0
20240401,202600,1613061960,7860,7860,7860,7860,0
20240401,202500,1613061960,7860,7860,7860,7860,0
20240401,202400,1613061960,7860,7860,7860,7860,0
20240401,202300,1613061960,7860,7860,7860,7860,0
20240401,202200,1613061960,7860,7860,7860,7860,0
20240401,202100,1613061960,7860,7860,7860,7860,0
20240401,202000,1613061960,7860,7860,7860,7860,0
20240401,201900,1613061960,7860,7860,7860,7860,0
20240401,201800,1613061960,7860,7860,7860,7860,0
20240401,201700,1613061960,7860,7860,7860,7860,0
20240401,201600,1613061960,7860,7860,7860,7860,0
20240401,201500,1613061960,7860,7860,7860,7860,0
20240401,201400,1613061960,7860,7860,7860,7860,0
20240401,201300,1613061960,7860,7860,7860,7860,0
20240401,201200,1613061960,7860,7860,7860,7860,0
20240401,201100,1613061960,7860,7860,7860,7860,0
20240401,201000,1613061960,7860,7860,7860,7860,0
20240401,200900,1613061960,7860,7860,7860,7860,0
20240401,200800,1613061960,7860,7860,7860,7860,0
20240401,200700,1613061960,7860,7860,7860,7860,0
20240401,200600,1613061960,7860,7860,7860,7860,0
20240401,200500,1613061960,7860,7860,7860,7860,0
20240401,200400,1613061960,7860,7860,7860,7860,0
20240401,200300,1613061960,7860,7860,7860,7860,0
20240401,200200,1613061960,7860,7860,7860,7860,0
20240401,200100,1613061960,7860,7860,7860,7860,2622
20240401,200000,1613061960,7860,7860,7860,7860,0
20240401,195900,1613061960,7860,7860,7860,7860,0
20240401,195800,1613061960,7860,7860,7860,7860,0
20240401,195700,1613061960,7860,7860,7860,7860,0
20240401,195600,1613061960,7860,7860,7860,7860,0
20240401,195500,1613061960,7860,7860,7860,7860,0
20240401,195400,1613061960,7860,7860,7860,7860,0
20240401,195300,1613061960,7860,7860,7860,7860,0
20240401,195200,1613061960,7860,7860,7860,7860,0
20240401,195100,1613061960,7860,7860,7860,7860,0
20240401,195000,1613061960,7860,7860,7860,7860,0
20240401,194900,1613061960,7860,7860,7860,7860,0
20240401,194800,1613061960,7860,7860,7860,7860,0
20240401,194700,1613061960,7860,7860,7860,7860,0
20240401,194600,1613061960,7860,7860,7860,7860,0
20240401,194500,1613061960,7860,7860,7860,7860,0
20240401,194400,1613061960,7860,7860,7860,7860,0
20240401,194300,1613061960,7860,7860,7860,7860,0
20240401,194200,1613061960,7860,7860,7860,7860,0
20240401,194100,1613061960,7860,7860,7860,7860,0
20240401,194000,1613061960,7860,7860,7860,7860,0
20240401,193900,1613061960,7860,7860,7860,7860,0
20240401,193800,1613061960,7860,7860,7860,7860,0
20240401,193700,1613061960,7860,7860,7860,7860,0
20240401,193600,1613061960,7860,7860,7860,7860,0
20240401,193500,1613061960,7860,7860,7860,7860,0
20240401,193400,1613061960,7860,7860,7860,7860,0
20240401,193300,1613061960,7860,7860,7860,7860,0
20240401,193200,1613061960,7860,7860,7860,7860,0
20240401,193100,1613061960,7860,7860,7860,7860,2622
20240401,193000,1613061960,7860,7860,7860,7860,0
20240401,192900,1613061960,7860,7860,7860,7860,0
20240401,192800,1613061960,7860,7860,7860,7860,0
20240401,192700,1613061960,7860,7860,7860,7860,0
20240401,192600,1613061960,7860,7860,7860,7860,0
20240401,192500,1613061960,7860,7860,7860,7860,0
20240401,192400,1613061960,7860,7860,7860,7860,0
20240401,192300,1613061960,7860,7860,7860,7860,0
20240401,192200,1613061960,7860,7860,7860,7860,0
20240401,192100,1613061960,7860,7860,7860,7860,0
20240401,192000,1613061960,7860,7860,7860,7860,0
20240401,191900,1613061960,7860,7860,7860,7860,0
20240401,191800,1613061960,7860,7860,7860,7860,0
20240401,191700,1613061960,7860,7860,7860,7860,0
20240401,191600,1613061960,7860,7860,7860,7860,0
20240401,191500,1613061960,7860,7860,7860,7860,0
20240401,191400,1613061960,7860,7860,7860,7860,0
20240401,191300,1613061960,7860,7860,7860,7860,0
20240401,191200,1613061960,7860,7860,7860,7860,0
20240401,191100,1613061960,7860,7860,7860,7860,0
20240401,191000,1613061960,7860,7860,7860,7860,0
20240401,190900,1613061960,7860,7860,7860,7860,0
20240401,190800,1613061960,7860,7860,7860,7860,0
20240401,190700,1613061960,7860,7860,7860,7860,0
20240401,190600,1613061960,7860,7860,7860,7860,0
20240401,190500,1613061960,7860,7860,7860,7860,0
20240401,190400,1613061960,7860,7860,7860,7860,0
20240401,190300,1613061960,7860,7860,7860,7860,0
20240401,190200,1613061960,7860,7860,7860,7860,0
20240401,190100,1613061960,7860,7860,7860,7860,2622
20240401,190000,1613061960,7860,7860,7860,7860,0
20240401,185900,1613061960,7860,7860,7860,7860,0
20240401,185800,1613061960,7860,7860,7860,7860,0
20240401,185700,1613061960,7860,7860,7860,7860,0
20240401,185600,1613061960,7860,7860,7860,7860,0
20240401,185500,1613061960,7860,7860,7860,7860,0
20240401,185400,1613061960,7860,7860,7860,7860,0
20240401,185300,1613061960,7860,7860,7860,7860,0
20240401,185200,1613061960,7860,7860,7860,7860,0
20240401,185100,1613061960,7860,7860,7860,7860,0
20240401,185000,1613061960,7860,7860,7860,7860,0
20240401,184900,1613061960,7860,7860,7860,7860,0
20240401,184800,1613061960,7860,7860,7860,7860,0
20240401,184700,1613061960,7860,7860,7860,7860,0
20240401,184600,1613061960,7860,7860,7860,7860,0
20240401,184500,1613061960,7860,7860,7860,7860,0
20240401,184400,1613061960,7860,7860,7860,7860,0
20240401,184300,1613061960,7860,7860,7860,7860,0
20240401,184200,1613061960,7860,7860,7860,7860,0
20240401,184100,1613061960,7860,7860,7860,7860,0
20240401,184000,1613061960,7860,7860,7860,7860,0
20240401,183900,1613061960,7860,7860,7860,7860,0
20240401,183800,1613061960,7860,7860,7860,7860,0
20240401,183700,1613061960,7860,7860,7860,7860,0
20240401,183600,1613061960,7860,7860,7860,7860,0
20240401,183500,1613061960,7860,7860,7860,7860,0
20240401,183400,1613061960,7860,7860,7860,7860,0
20240401,183300,1613061960,7860,7860,7860,7860,0
20240401,183200,1613061960,7860,7860,7860,7860,0
20240401,183100,1613061960,7860,7860,7860,7860,2622
20240401,183000,1613061960,7860,7860,7860,7860,0
20240401,182900,1613061960,7860,7860,7860,7860,0
20240401,182800,1613061960,7860,7860,7860,7860,0
20240401,182700,1613061960,7860,7860,7860,7860,0
20240401,182600,1613061960,7860,7860,7860,7860,0
20240401,182500,1613061960,7860,7860,7860,7860,0
20240401,182400,1613061960,7860,7860,7860,7860,0
20240401,182300,1613061960,7860,7860,7860,7860,0
20240401,182200,1613061960,7860,7860,7860,7860,0
20240401,182100,1613061960,7860,7860,7860,7860,0
20240401,182000,1613061960,7860,7860,7860,7860,0
20240401,181900,1613061960,7860,7860,7860,7860,0
20240401,181800,1613061960,7860,7860,7860,7860,0
20240401,181700,1613061960,7860,7860,7860,7860,0
20240401,181600,1613061960,7860,7860,7860,7860,0
20240401,181500,1613061960,7860,7860,7860,7860,0
20240401,181400,1613061960,7860,7860,7860,7860,0
20240401,181300,1613061960,7860,7860,7860,7860,0
20240401,181200,1613061960,7860,7860,7860,7860,0
20240401,181100,1613061960,7860,7860,7860,7860,0
20240401,181000,1613061960,7860,7860,7860,7860,0
20240401,180900,1613061960,7860,7860,7860,7860,0
20240401,180800,1613061960,7860,7860,7860,7860,0
20240401,180700,1613061960,7860,7860,7860,7860,0
20240401,180600,1613061960,7860,7860,7860,7860,0
20240401,180500,1613061960,7860,7860,7860,7860,0
20240401,180400,1613061960,7860,7860,7860,7860,0
20240401,180300,1613061960,7860,7860,7860,7860,0
20240401,180200,1613061960,7860,7860,7860,7860,0
20240401,180100,1613061960,7860,7860,7860,7860,2622
20240401,180000,1613061960,7860,7860,7860,7860,0
20240401,175900,1613061960,7860,7860,7860,7860,0
20240401,175800,1613061960,7860,7860,7860,7860,0
20240401,175700,1613061960,7860,7860,7860,7860,0
20240401,175600,1613061960,7860,7860,7860,7860,0
20240401,175500,1613061960,7860,7860,7860,7860,0
20240401,175400,1613061960,7860,7860,7860,7860,0
20240401,175300,1613061960,7860,7860,7860,7860,0
20240401,175200,1613061960,7860,7860,7860,7860,0
20240401,175100,1613061960,7860,7860,7860,7860,0
20240401,175000,1613061960,7860,7860,7860,7860,0
20240401,174900,1613061960,7860,7860,7860,7860,0
20240401,174800,1613061960,7860,7860,7860,7860,0
20240401,174700,1613061960,7860,7860,7860,7860,0
20240401,174600,1613061960,7860,7860,7860,7860,0
20240401,174500,1613061960,7860,7860,7860,7860,0
20240401,174400,1613061960,7860,7860,7860,7860,0
20240401,174300,1613061960,7860,7860,7860,7860,0
20240401,174200,1613061960,7860,7860,7860,7860,0
20240401,174100,1613061960,7860,7860,7860,7860,0
20240401,174000,1613061960,7860,7860,7860,7860,0
20240401,173900,1613061960,7860,7860,7860,7860,0
20240401,173800,1613061960,7860,7860,7860,7860,0
20240401,173700,1613061960,7860,7860,7860,7860,0
20240401,173600,1613061960,7860,7860,7860,7860,0
20240401,173500,1613061960,7860,7860,7860,7860,0
20240401,173400,1613061960,7860,7860,7860,7860,0
20240401,173300,1613061960,7860,7860,7860,7860,0
20240401,173200,1613061960,7860,7860,7860,7860,0
20240401,173100,1613061960,7860,7860,7860,7860,2622
20240401,173000,1613061960,7860,7860,7860,7860,0
20240401,172900,1613061960,7860,7860,7860,7860,0
20240401,172800,1613061960,7860,7860,7860,7860,0
20240401,172700,1613061960,7860,7860,7860,7860,0
20240401,172600,1613061960,7860,7860,7860,7860,0
20240401,172500,1613061960,7860,7860,7860,7860,0
20240401,172400,1613061960,7860,7860,7860,7860,0
20240401,172300,1613061960,7860,7860,7860,7860,0
20240401,172200,1613061960,7860,7860,7860,7860,0
20240401,172100,1613061960,7860,7860,7860,7860,0
20240401,172000,1613061960,7860,7860,7860,7860,0
20240401,171900,1613061960,7860,7860,7860,7860,0
20240401,171800,1613061960,7860,7860,7860,7860,0
20240401,171700,1613061960,7860,7860,7860,7860,0
20240401,171600,1613061960,7860,7860,7860,7860,0
20240401,171500,1613061960,7860,7860,7860,7860,0
20240401,171400,1613061960,7860,7860,7860,7860,0
20240401,171300,1613061960,7860,7860,7860,7860,0
20240401,171200,1613061960,7860,7860,7860,7860,0
20240401,171100,1613061960,7860,7860,7860,7860,0
20240401,171000,1613061960,7860,7860,7860,7860,0
20240401,170900,1613061960,7860,7860,7860,7860,0
20240401,170800,1613061960,7860,7860,7860,7860,0
20240401,170700,1613061960,7860,7860,7860,7860,0
20240401,170600,1613061960,7860,7860,7860,7860,0
20240401,170500,1613061960,7860,7860,7860,7860,0
20240401,170400,1613061960,7860,7860,7860,7860,0
20240401,170300,1613061960,7860,7860,7860,7860,0
20240401,170200,1613061960,7860,7860,7860,7860,0
20240401,170100,1613061960,7860,7860,7860,7860,2622
20240401,170000,1613061960,7860,7860,7860,7860,0
20240401,165900,1613061960,7860,7860,7860,7860,0
20240401,165800,1613061960,7860,7860,7860,7860,0
20240401,165700,1613061960,7860,7860,7860,7860,0
20240401,165600,1613061960,7860,7860,7860,7860,0
20240401,165500,1613061960,7860,7860,7860,7860,0
20240401,165400,1613061960,7860,7860,7860,7860,0
20240401,165300,1613061960,7860,7860,7860,7860,0
20240401,165200,1613061960,7860,7860,7860,7860,0
20240401,165100,1613061960,7860,7860,7860,7860,0
20240401,165000,1613061960,7860,7860,7860,7860,0
20240401,164900,1613061960,7860,7860,7860,7860,0
20240401,164800,1613061960,7860,7860,7860,7860,0
20240401,164700,1613061960,7860,7860,7860,7860,0
20240401,164600,1613061960,7860,7860,7860,7860,0
20240401,164500,1613061960,7860,7860,7860,7860,0
20240401,164400,1613061960,7860,7860,7860,7860,0
20240401,164300,1613061960,7860,7860,7860,7860,0
20240401,164200,1613061960,7860,7860,7860,7860,0
20240401,164100,1613061960,7860,7860,7860,7860,0
20240401,164000,1613061960,7860,7860,7860,7860,0
20240401,163900,1613061960,7860,7860,7860,7860,0
20240401,163800,1613061960,7860,7860,7860,7860,0
20240401,163700,1613061960,7860,7860,7860,7860,0
20240401,163600,1613061960,7860,7860,7860,7860,0
20240401,163500,1613061960,7860,7860,7860,7860,0
20240401,163400,1613061960,7860,7860,7860,7860,0
20240401,163300,1613061960,7860,7860,7860,7860,0
20240401,163200,1613061960,7860,7860,7860,7860,0
20240401,163100,1613061960,7860,7860,7860,7860,2622
20240401,163000,1613061960,7860,7860,7860,7860,0
20240401,162900,1613061960,7860,7860,7860,7860,0
20240401,162800,1613061960,7860,7860,7860,7860,0
20240401,162700,1613061960,7860,7860,7860,7860,0
20240401,162600,1613061960,7860,7860,7860,7860,0
20240401,162500,1613061960,7860,7860,7860,7860,0
20240401,162400,1613061960,7860,7860,7860,7860,0
20240401,162300,1613061960,7860,7860,7860,7860,0
20240401,162200,1613061960,7860,7860,7860,7860,0
20240401,162100,1613061960,7860,7860,7860,7860,0
20240401,162000,1613061960,7860,7860,7860,7860,0
20240401,161900,1613061960,7860,7860,7860,7860,0
20240401,161800,1613061960,7860,7860,7860,7860,0
20240401,161700,1613061960,7860,7860,7860,7860,0
20240401,161600,1613061960,7860,7860,7860,7860,0
20240401,161500,1613061960,7860,7860,7860,7860,0
20240401,161400,1613061960,7860,7860,7860,7860,0
20240401,161300,1613061960,7860,7860,7860,7860,0
20240401,161200,1613061960,7860,7860,7860,7860,0
20240401,161100,1613061960,7860,7860,7860,7860,0
20240401,161000,1613061960,7860,7860,7860,7860,0
20240401,160900,1613061960,7860,7860,7860,7860,0
20240401,160800,1613061960,7860,7860,7860,7860,0
20240401,160700,1613061960,7860,7860,7860,7860,0
20240401,160600,1613061960,7860,7860,7860,7860,0
20240401,160500,1613061960,7860,7860,7860,7860,0
20240401,160400,1613061960,7860,7860,7860,7860,0
20240401,160300,1613061960,7860,7860,7860,7860,0
20240401,160200,1613061960,7860,7860,7860,7860,0
20240401,160100,1613061960,7860,7860,7860,7860,2622
20240401,160000,1613061960,7860,7860,7860,7860,0
20240401,155900,1613061960,7860,7860,7860,7860,0
20240401,155800,1613061960,7860,7860,7860,7860,0
20240401,155700,1613061960,7860,7860,7860,7860,0
20240401,155600,1613061960,7860,7860,7860,7860,0
20240401,155500,1613061960,7860,7860,7860,7860,0
20240401,155400,1613061960,7860,7860,7860,7860,0
20240401,155300,1613061960,7860,7860,7860,7860,0
20240401,155200,1613061960,7860,7860,7860,7860,0
20240401,155100,1613061960,7860,7860,7860,7860,0
20240401,155000,1613061960,7860,7860,7860,7860,0
20240401,154900,1613061960,7860,7860,7860,7860,0
20240401,154800,1613061960,7860,7860,7860,7860,0
20240401,154700,1613061960,7860,7860,7860,7860,0
20240401,154600,1613061960,7860,7860,7860,7860,0
20240401,154500,1613061960,7860,7860,7860,7860,0
20240401,154400,1613061960,7860,7860,7860,7860,0
20240401,154300,1613061960,7860,7860,7860,7860,0
20240401,154200,1613061960,7860,7860,7860,7860,0
20240401,154100,1613061960,7860,7860,7860,7860,0
20240401,154000,1613061960,7860,7860,7860,7860,0
20240401,153900,1613061960,7860,7860,7860,7860,0
20240401,153800,1613061960,7860,7860,7860,7860,0
20240401,153700,1613061960,7860,7860,7860,7860,0
20240401,153600,1613061960,7860,7860,7860,7860,0
20240401,153500,1613061960,7860,7860,7860,7860,0
20240401,153400,1613061960,7860,7860,7860,7860,0
20240401,153300,1613061960,7860,7860,7860,7860,0
20240401,153200,1613061960,7860,7860,7860,7860,0
20240401,153100,1613061960,7860,7860,7860,7860,2622
20240401,153000,1613061960,7860,7860,7860,7860,2622
20240401,152900,1592453040,7870,7870,7870,7870,0
20240401,152800,1592453040,7870,7870,7870,7870,0
20240401,152700,1592453040,7870,7870,7870,7870,0
20240401,152600,1592453040,7870,7870,7870,7870,0
20240401,152500,1592453040,7870,7870,7870,7870,0
20240401,152400,1592453040,7870,7870,7870,7870,0
20240401,152300,1592453040,7870,7870,7870,7870,0
20240401,152200,1592453040,7870,7870,7870,7870,0
20240401,152100,1592453040,7870,7870,7870,7870,0
20240401,152000,1592453040,7870,7870,7870,7870,0
20240401,151900,1592453040,7870,7860,7870,7850,231
20240401,151800,1590636900,7860,7860,7860,7850,1049
20240401,151700,1582398660,7870,7860,7870,7860,89
20240401,151600,1581698660,7870,7870,7870,7870,382
20240401,151500,1578692320,7850,7870,7870,7850,303
20240401,151400,1576311160,7870,7860,7870,7860,1022
20240401,151300,1568277210,7860,7860,7860,7860,511
20240401,151200,1564260750,7860,7860,7860,7850,529
20240401,151100,1560104570,7870,7860,7870,7850,452
20240401,151000,1556554600,7850,7860,7860,7850,154
20240401,150900,1555344170,7860,7860,7860,7860,16
20240401,150800,1555218410,7860,7870,7870,7850,1056
20240401,150700,1546924090,7870,7880,7880,7860,504
20240401,150600,1542962600,7870,7870,7870,7870,35
20240401,150500,1542687150,7860,7860,7860,7860,66
20240401,150400,1542168390,7860,7880,7880,7860,1248
20240401,150300,1532355820,7880,7880,7880,7870,463
20240401,150200,1528707830,7880,7870,7880,7860,444
20240401,150100,1525217910,7860,7860,7860,7860,1
20240401,150000,1525210050,7850,7860,7860,7850,3199
20240401,145900,1500094200,7860,7870,7870,7860,47
20240401,145800,1499724580,7870,7870,7870,7870,0
20240401,145700,1499724580,7870,7860,7870,7860,3
20240401,145600,1499700990,7860,7860,7860,7860,252
20240401,145500,1497720270,7860,7860,7860,7860,100
20240401,145400,1496934270,7870,7870,7870,7870,192
20240401,145300,1495423230,7870,7860,7870,7860,215
20240401,145200,1493733280,7860,7870,7870,7860,135
20240401,145100,1492670850,7870,7870,7870,7870,122
20240401,145000,1491710710,7870,7870,7870,7870,8
20240401,144900,1491647750,7880,7890,7890,7880,4
20240401,144800,1491616200,7850,7870,7870,7850,457
20240401,144700,1488022170,7870,7870,7870,7870,21
20240401,144600,1487856900,7850,7870,7890,7850,2171
20240401,144500,1470798800,7870,7870,7870,7870,1
20240401,144400,1470790930,7890,7860,7890,7850,1273
20240401,144300,1460787470,7900,7890,7900,7860,1501
20240401,144200,1448985150,7900,7900,7900,7900,0
20240401,144100,1448985150,7900,7900,7900,7900,6
20240401,144000,1448937750,7900,7890,7900,7860,2432
20240401,143900,1429813400,7900,7890,7900,7890,30
20240401,143800,1429576690,7890,7890,7890,7890,152
20240401,143700,1428377410,7890,7890,7890,7890,2
20240401,143600,1428361630,7890,7890,7890,7890,93
20240401,143500,1427627860,7890,7890,7890,7890,7
20240401,143400,1427572630,7890,7890,7890,7890,18
20240401,143300,1427430610,7890,7890,7890,7890,120
20240401,143200,1426483810,7890,7890,7890,7890,229
20240401,143100,1424677000,7900,7900,7900,7900,321
20240401,143000,1422141100,7900,7890,7900,7890,349
20240401,142900,1419387290,7890,7880,7890,7880,52
20240401,142800,1418977510,7880,7880,7880,7880,73
20240401,142700,1418402270,7880,7880,7880,7880,6
20240401,142600,1418354990,7880,7880,7880,7880,3
20240401,142500,1418331350,7870,7890,7890,7870,2
20240401,142400,1418315590,7860,7870,7870,7860,2000
20240401,142300,1402590890,7860,7890,7890,7860,6247
20240401,142200,1353415190,7890,7890,7890,7890,325
20240401,142100,1350850940,7900,7900,7900,7900,0
20240401,142000,1350850940,7900,7900,7900,7900,421
20240401,141900,1347525040,7900,7910,7910,7900,61
20240401,141800,1347043130,7900,7900,7900,7900,10
20240401,141700,1346964130,7900,7900,7900,7900,59
20240401,141600,1346498030,7900,7900,7900,7900,39
20240401,141500,1346189930,7900,7890,7900,7890,235
20240401,141400,1344335760,7890,7890,7890,7890,100
20240401,141300,1343546760,7890,7890,7890,7890,247
20240401,141200,1341597930,7910,7910,7910,7910,11
20240401,141100,1341510920,7910,7910,7910,7910,1
20240401,141000,1341503010,7910,7910,7910,7910,0
20240401,140900,1341503010,7910,7910,7910,7910,10
20240401,140800,1341423910,7910,7890,7910,7890,216
20240401,140700,1339719550,7890,7900,7910,7890,1480
20240401,140600,1328027730,7900,7890,7900,7890,299
20240401,140500,1325666630,7900,7900,7900,7900,34
20240401,140400,1325398030,7900,7900,7900,7900,12
20240401,140300,1325303230,7910,7910,7910,7910,150
20240401,140200,1324116730,7910,7910,7910,7910,0
20240401,140100,1324116730,7910,7880,7910,7880,1415
20240401,140000,1312966460,7880,7880,7880,7880,0
20240401,135900,1312966460,7880,7900,7900,7880,208
20240401,135800,1311323420,7900,7900,7900,7900,20
20240401,135700,1311165420,7880,7900,7900,7880,1500
20240401,135600,1299326980,7900,7910,7910,7900,70
20240401,135500,1298773930,7910,7910,7910,7910,1
20240401,135400,1298766020,7900,7900,7900,7900,151
20240401,135300,1297573120,7900,7900,7900,7900,50
20240401,135200,1297178120,7910,7910,7910,7910,20
20240401,135100,1297019920,7910,7910,7910,7910,5
20240401,135000,1296980370,7910,7910,7910,7910,192
20240401,134900,1295461650,7910,7910,7910,7910,9
20240401,134800,1295390460,7910,7910,7910,7910,224
20240401,134700,1293618620,7910,7910,7910,7910,20
20240401,134600,1293460420,7900,7910,7910,7900,306
20240401,134500,1291042720,7910,7920,7920,7910,127
20240401,134400,1290038140,7910,7910,7910,7910,861
20240401,134300,1283227630,7920,7920,7920,7920,628
20240401,134200,1278253870,7920,7910,7920,7910,666
20240401,134100,1272982760,7910,7910,7910,7900,549
20240401,134000,1268640370,7900,7900,7900,7900,170
20240401,133900,1267297370,7890,7890,7890,7890,166
20240401,133800,1265987630,7890,7880,7890,7880,31
20240401,133700,1265743090,7890,7890,7890,7890,1
20240401,133600,1265735200,7890,7890,7890,7890,20
20240401,133500,1265577400,7890,7890,7890,7880,602
20240401,133400,1260833200,7880,7900,7900,7880,100
20240401,133300,1260044200,7900,7900,7900,7900,3
20240401,133200,1260020500,7900,7900,7900,7900,120
20240401,133100,1259072500,7900,7880,7900,7880,584
20240401,133000,1254470540,7880,7880,7880,7880,589
20240401,132900,1249829220,7880,7880,7880,7880,102
20240401,132800,1249025460,7880,7870,7890,7870,687
20240401,132700,1243617090,7870,7870,7870,7860,339
20240401,132600,1240952170,7860,7860,7860,7860,50
20240401,132500,1240559170,7860,7870,7870,7860,555
20240401,132400,1236191900,7870,7870,7870,7870,1078
20240401,132300,1227708040,7880,7880,7880,7870,202
20240401,132200,1226116790,7880,7880,7880,7880,2
20240401,132100,1226101030,7880,7880,7880,7880,6
20240401,132000,1226053750,7880,7880,7880,7880,145
20240401,131900,1224911150,7880,7870,7880,7870,970
20240401,131800,1217276710,7880,7890,7890,7880,160
20240401,131700,1216015090,7890,7890,7890,7890,0
20240401,131600,1216015090,7890,7890,7890,7890,20
20240401,131500,1215857290,7880,7880,7880,7880,536
20240401,131400,1211633610,7880,7880,7880,7880,164
20240401,131300,1210341290,7880,7880,7880,7880,15
20240401,131200,1210223090,7880,7890,7890,7880,1123
20240401,131100,1201373360,7880,7880,7880,7880,577
20240401,131000,1196826600,7880,7890,7890,7880,343
20240401,130900,1194122420,7890,7890,7890,7890,1
20240401,130800,1194114530,7890,7890,7890,7890,129
20240401,130700,1193096720,7890,7890,7890,7890,10
20240401,130600,1193017820,7880,7900,7900,7880,571
20240401,130500,1188515990,7880,7880,7880,7880,0
20240401,130400,1188515990,7880,7880,7880,7880,0
20240401,130300,1188515990,7880,7880,7880,7880,3
20240401,130200,1188492350,7880,7900,7900,7880,413
20240401,130100,1185234210,7900,7900,7900,7900,300
20240401,130000,1182864210,7900,7900,7900,7900,2
20240401,125900,1182848410,7900,7890,7900,7890,48
20240401,125800,1182469440,7900,7900,7900,7890,57
20240401,125700,1182019470,7900,7900,7900,7900,160
20240401,125600,1180755470,7900,7890,7900,7890,111
20240401,125500,1179879470,7890,7900,7900,7890,85
20240401,125400,1179208170,7900,7890,7900,7890,39
20240401,125300,1178900320,7900,7900,7900,7900,9
20240401,125200,1178829220,7890,7890,7890,7890,699
20240401,125100,1173314110,7890,7890,7890,7890,7
20240401,125000,1173258880,7890,7900,7900,7890,71
20240401,124900,1172698680,7900,7900,7900,7900,78
20240401,124800,1172082480,7910,7910,7910,7910,7
20240401,124700,1172027110,7910,7910,7910,7910,101
20240401,124600,1171228200,7910,7910,7910,7910,1
20240401,124500,1171220290,7910,7910,7910,7910,101
20240401,124400,1170421380,7900,7900,7900,7900,80
20240401,124300,1169789380,7900,7900,7900,7900,0
20240401,124200,1169789380,7900,7900,7900,7900,3
20240401,124100,1169765680,7900,7900,7900,7900,41
20240401,124000,1169441780,7900,7900,7900,7900,100
20240401,123900,1168651780,7900,7900,7900,7900,5
20240401,123800,1168612280,7900,7900,7900,7900,91
20240401,123700,1167893380,7900,7890,7900,7890,27
20240401,123600,1167680210,7890,7890,7900,7890,42
20240401,123500,1167348820,7900,7900,7900,7900,15
20240401,123400,1167230320,7900,7900,7900,7900,27
20240401,123300,1167017020,7900,7900,7900,7900,84
20240401,123200,1166353420,7910,7910,7910,7910,78
20240401,123100,1165736440,7910,7900,7910,7900,441
20240401,123000,1162252410,7900,7900,7900,7900,10
20240401,122900,1162173410,7900,7910,7920,7900,25
20240401,122800,1161975470,7920,7920,7920,7920,10
20240401,122700,1161896270,7920,7920,7920,7920,829
20240401,122600,1155330590,7920,7900,7920,7890,3663
20240401,122500,1126377240,7900,7900,7900,7900,1
20240401,122400,1126369340,7910,7900,7910,7880,1683
20240401,122300,1113085950,7890,7890,7890,7890,1458
20240401,122200,1101582330,7900,7900,7900,7900,22
20240401,122100,1101408530,7900,7900,7900,7900,1
20240401,122000,1101400630,7900,7900,7900,7900,2
20240401,121900,1101384830,7900,7890,7900,7890,6
20240401,121800,1101337440,7900,7900,7900,7900,50
20240401,121700,1100942440,7900,7900,7900,7900,0
20240401,121600,1100942440,7900,7900,7900,7890,266
20240401,121500,1098842550,7900,7910,7910,7900,72
20240401,121400,1098273600,7910,7910,7910,7910,11
20240401,121300,1098186590,7910,7900,7910,7900,29
20240401,121200,1097957470,7900,7900,7900,7900,865
20240401,121100,1091123970,7890,7890,7890,7890,0
20240401,121000,1091123970,7890,7890,7890,7890,59
20240401,120900,1090658460,7900,7890,7900,7890,302
20240401,120800,1088272670,7900,7890,7900,7890,100
20240401,120700,1087482810,7890,7890,7890,7890,10
20240401,120600,1087403910,7880,7880,7880,7880,1
20240401,120500,1087396030,7880,7880,7880,7880,5
20240401,120400,1087356630,7890,7890,7890,7890,24
20240401,120300,1087167270,7890,7890,7890,7890,100
20240401,120200,1086378270,7890,7890,7890,7890,66
20240401,120100,1085857530,7890,7890,7890,7890,4
20240401,120000,1085825970,7890,7890,7890,7880,17
20240401,115900,1085691850,7890,7890,7890,7890,111
20240401,115800,1084816060,7880,7890,7890,7880,4
20240401,115700,1084784510,7890,7890,7900,7890,62
20240401,115600,1084295320,7890,7880,7890,7880,80
20240401,115500,1083664880,7880,7880,7880,7880,160
20240401,115400,1082404080,7890,7890,7890,7890,381
20240401,115300,1079397990,7880,7880,7880,7880,42
20240401,115200,1079067030,7880,7880,7880,7880,108
20240401,115100,1078215990,7890,7890,7890,7890,9
20240401,115000,1078144980,7890,7890,7890,7890,139
20240401,114900,1077048270,7880,7890,7890,7880,933
20240401,114800,1069693610,7900,7900,7900,7900,380
20240401,114700,1066691610,7900,7900,7900,7900,51
20240401,114600,1066288710,7900,7890,7900,7890,1070
20240401,114500,1057842340,7880,7880,7890,7880,180
20240401,114400,1056422880,7890,7890,7890,7890,0
20240401,114300,1056422880,7890,7890,7890,7890,1
20240401,114200,1056414990,7890,7890,7900,7890,1183
20240401,114100,1047081110,7900,7890,7900,7890,3
20240401,114000,1047057430,7900,7900,7900,7900,25
20240401,113900,1046859930,7890,7900,7900,7890,27
20240401,113800,1046646850,7900,7900,7900,7900,40
20240401,113700,1046330850,7900,7900,7900,7900,2
20240401,113600,1046315050,7900,7900,7900,7900,200
20240401,113500,1044735050,7900,7900,7900,7900,43
20240401,113400,1044395350,7910,7910,7910,7910,33
20240401,113300,1044134320,7910,7910,7910,7910,301
20240401,113200,1041753410,7910,7900,7910,7900,285
20240401,113100,1039501780,7900,7900,7900,7900,100
20240401,113000,1038711780,7900,7900,7900,7900,31
20240401,112900,1038466880,7910,7910,7910,7910,30
20240401,112800,1038229580,7910,7910,7910,7910,0
20240401,112700,1038229580,7910,7910,7910,7910,0
20240401,112600,1038229580,7910,7910,7910,7910,50
20240401,112500,1037834080,7910,7910,7910,7910,20
20240401,112400,1037675880,7910,7910,7910,7910,3
20240401,112300,1037652150,7910,7910,7910,7910,483
20240401,112200,1033831620,7900,7910,7910,7900,192
20240401,112100,1032313310,7910,7910,7910,7910,102
20240401,112000,1031506490,7900,7900,7900,7900,108
20240401,111900,1030653290,7900,7900,7900,7900,21
20240401,111800,1030487390,7900,7900,7900,7900,283
20240401,111700,1028251690,7890,7890,7900,7890,132
20240401,111600,1027210040,7900,7900,7910,7900,164
20240401,111500,1025914250,7910,7910,7910,7910,263
20240401,111400,1023833920,7910,7910,7910,7910,20
20240401,111300,1023675720,7900,7900,7900,7900,1
20240401,111200,1023667820,7900,7900,7900,7900,125
20240401,111100,1022680320,7900,7890,7900,7890,260
20240401,111000,1020627320,7900,7900,7900,7900,358
20240401,110900,1017799120,7910,7890,7910,7890,454
20240401,110800,1014214690,7890,7890,7890,7880,749
20240401,110700,1008306300,7890,7890,7890,7890,0
20240401,110600,1008306300,7890,7890,7890,7890,100
20240401,110500,1007517300,7890,7890,7890,7890,20
20240401,110400,1007359500,7890,7890,7890,7890,0
20240401,110300,1007359500,7890,7890,7890,7890,80
20240401,110200,1006728300,7890,7880,7890,7880,21
20240401,110100,1006562670,7880,7880,7880,7880,8
20240401,110000,1006499630,7880,7890,7890,7880,963
20240401,105900,998910680,7890,7880,7890,7880,30
20240401,105800,998674130,7880,7880,7880,7880,13
20240401,105700,998571690,7880,7880,7890,7880,944
20240401,105600,991132960,7870,7890,7890,7870,2229
20240401,105500,973570430,7890,7890,7890,7890,2
20240401,105400,973554650,7890,7890,7890,7880,362
20240401,105300,970701190,7890,7890,7890,7890,4
20240401,105200,970669630,7890,7890,7890,7890,341
20240401,105100,967979140,7890,7890,7890,7890,1349
20240401,105000,957335530,7890,7890,7890,7890,93
20240401,104900,956601760,7890,7890,7890,7890,0
20240401,104800,956601760,7890,7890,7890,7890,1
20240401,104700,956593870,7890,7890,7890,7890,110
20240401,104600,955725970,7880,7890,7890,7880,642
20240401,104500,950663370,7890,7890,7890,7890,1
20240401,104400,950655480,7880,7900,7900,7880,892
20240401,104300,943623570,7900,7900,7900,7900,634
20240401,104200,938614970,7900,7900,7910,7900,605
20240401,104100,933835440,7910,7910,7910,7910,217
20240401,104000,932118970,7910,7910,7910,7910,12
20240401,103900,932024050,7910,7910,7910,7910,35
20240401,103800,931747200,7900,7900,7900,7900,47
20240401,103700,931375900,7900,7900,7900,7900,1816
20240401,103600,917029500,7870,7880,7880,7870,10
20240401,103500,916950790,7880,7880,7890,7880,389
20240401,103400,913885460,7890,7890,7890,7890,105
20240401,103300,913057010,7870,7870,7870,7870,15
20240401,103200,912938960,7870,7870,7870,7870,33
20240401,103100,912679250,7870,7890,7890,7870,181
20240401,103000,911253810,7890,7870,7890,7870,39
20240401,102900,910946200,7860,7860,7860,7860,317
20240401,102800,908454580,7860,7860,7860,7860,50
20240401,102700,908061580,7860,7880,7880,7860,2830
20240401,102600,885794520,7890,7890,7890,7890,100
20240401,102500,885005520,7890,7890,7890,7890,200
20240401,102400,883427520,7890,7890,7900,7890,151
20240401,102300,882236070,7890,7880,7890,7880,77
20240401,102200,881628960,7870,7870,7870,7870,1266
20240401,102100,871665540,7870,7870,7870,7870,38
20240401,102000,871366480,7870,7870,7870,7870,890
20240401,101900,864362180,7870,7890,7890,7870,565
20240401,101800,859913430,7890,7890,7890,7890,13
20240401,101700,859810860,7870,7870,7870,7870,15
20240401,101600,859692810,7870,7900,7900,7870,399
20240401,101500,856552170,7900,7870,7900,7860,1100
20240401,101400,847899230,7860,7900,7900,7860,114
20240401,101300,847002190,7870,7890,7890,7870,250
20240401,101200,845034560,7870,7870,7870,7870,1717
20240401,101100,831521770,7870,7870,7870,7870,4
20240401,101000,831490290,7870,7870,7870,7870,789
20240401,100900,825280860,7870,7870,7870,7860,369
20240401,100800,822377120,7880,7880,7880,7880,690
20240401,100700,816939920,7900,7880,7900,7880,1362
20240401,100600,806181060,7900,7870,7900,7870,274
20240401,100500,804016760,7870,7890,7900,7870,164
20240401,100400,802724620,7870,7870,7870,7850,384
20240401,100300,799703600,7870,7850,7870,7840,110
20240401,100200,798839560,7870,7840,7870,7830,901
20240401,100100,791773790,7840,7850,7850,7840,640
20240401,100000,786752860,7850,7860,7860,7850,5019
20240401,095900,747353700,7850,7880,7880,7850,4218
20240401,095800,714182540,7870,7870,7880,7860,672
20240401,095700,708891890,7870,7880,7880,7870,3097
20240401,095600,684513890,7880,7890,7930,7870,6414
20240401,095500,633971770,7890,7900,7910,7890,8257
20240401,095400,568764060,7900,7910,7910,7900,2771
20240401,095300,546872900,7910,7910,7910,7900,117
20240401,095200,545948430,7910,7910,7910,7910,3851
20240401,095100,515487020,7920,7920,7920,7920,1185
20240401,095000,506101820,7930,7930,7930,7930,493
20240401,094900,502192330,7930,7940,7940,7930,531
20240401,094800,497980500,7940,7940,7940,7940,9
20240401,094700,497909040,7940,7940,7940,7940,96
20240401,094600,497146800,7930,7940,7940,7930,1032
20240401,094500,488953720,7940,7930,7940,7930,1369
20240401,094400,478097530,7930,7920,7930,7920,503
20240401,094300,474113710,7910,7920,7920,7910,359
20240401,094200,471271230,7920,7930,7930,7920,85
20240401,094100,470597730,7930,7930,7930,7910,47
20240401,094000,470225390,7930,7910,7930,7910,1117
20240401,093900,461388250,7920,7920,7920,7910,1186
20240401,093800,452005140,7930,7920,7930,7910,554
20240401,093700,447618050,7930,7910,7930,7910,82
20240401,093600,446969190,7930,7940,7940,7930,200
20240401,093500,445382550,7940,7940,7950,7910,1308
20240401,093400,435029620,7930,7910,7930,7900,3450
20240401,093300,407687550,7910,7900,7910,7890,444
20240401,093200,404176510,7910,7890,7910,7890,1287
20240401,093100,394001990,7890,7890,7890,7890,0
20240401,093000,394001990,7890,7900,7910,7890,278
20240401,092900,391805770,7900,7900,7900,7900,231
20240401,092800,389980870,7900,7900,7920,7900,275
20240401,092700,387805310,7890,7870,7890,7870,353
20240401,092600,385023400,7850,7880,7880,7850,1680
20240401,092500,371815980,7880,7890,7890,7880,30
20240401,092400,371579290,7900,7890,7900,7870,851
20240401,092300,364878750,7890,7910,7910,7890,621
20240401,092200,359971980,7920,7910,7920,7910,244
20240401,092100,358040900,7900,7930,7930,7900,1944
20240401,092000,342645980,7930,7920,7930,7910,2141
20240401,091900,325685400,7920,7900,7920,7900,1139
20240401,091800,316680660,7900,7870,7900,7870,4586
20240401,091700,280507420,7870,7850,7870,7850,1007
20240401,091600,272582930,7850,7850,7870,7850,1082
20240401,091500,264088830,7850,7850,7850,7850,1212
20240401,091400,254574630,7850,7870,7870,7850,1099
20240401,091300,245941990,7860,7890,7890,7850,2688
20240401,091200,224818130,7890,7870,7900,7870,1313
20240401,091100,214462370,7870,7900,7910,7870,2927
20240401,091000,191340860,7900,7910,7910,7880,2214
20240401,090900,173838020,7910,7880,7910,7860,1582
20240401,090800,161361660,7870,7850,7880,7850,290
20240401,090700,159076910,7850,7830,7880,7830,811
20240401,090600,152718590,7840,7880,7880,7830,3431
20240401,090500,125817120,7850,7890,7910,7850,3985
20240401,090400,94399650,7880,7850,7890,7850,549
20240401,090300,90082660,7840,7840,7840,7830,2037
20240401,090200,74112670,7840,7840,7850,7830,2137
20240401,090100,57351570,7830,7840,7850,7820,2302
20240401,090000,39308890,7820,7820,7840,7800,4593