stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191600,565891410,2560,2560,2560,2560,4689
20240401,191500,565891410,2560,2560,2560,2560,0
20240401,191400,565891410,2560,2560,2560,2560,0
20240401,191300,565891410,2560,2560,2560,2560,0
20240401,191200,565891410,2560,2560,2560,2560,0
20240401,191100,565891410,2560,2560,2560,2560,0
20240401,191000,565891410,2560,2560,2560,2560,0
20240401,190900,565891410,2560,2560,2560,2560,0
20240401,190800,565891410,2560,2560,2560,2560,0
20240401,190700,565891410,2560,2560,2560,2560,0
20240401,190600,565891410,2560,2560,2560,2560,0
20240401,190500,565891410,2560,2560,2560,2560,0
20240401,190400,565891410,2560,2560,2560,2560,0
20240401,190300,565891410,2560,2560,2560,2560,0
20240401,190200,565891410,2560,2560,2560,2560,0
20240401,190100,565891410,2560,2560,2560,2560,0
20240401,190000,565891410,2560,2560,2560,2560,0
20240401,185900,565891410,2560,2560,2560,2560,0
20240401,185800,565891410,2560,2560,2560,2560,0
20240401,185700,565891410,2560,2560,2560,2560,0
20240401,185600,565891410,2560,2560,2560,2560,0
20240401,185500,565891410,2560,2560,2560,2560,0
20240401,185400,565891410,2560,2560,2560,2560,0
20240401,185300,565891410,2560,2560,2560,2560,0
20240401,185200,565891410,2560,2560,2560,2560,0
20240401,185100,565891410,2560,2560,2560,2560,0
20240401,185000,565891410,2560,2560,2560,2560,0
20240401,184900,565891410,2560,2560,2560,2560,0
20240401,184800,565891410,2560,2560,2560,2560,0
20240401,184700,565891410,2560,2560,2560,2560,0
20240401,184600,565891410,2560,2560,2560,2560,4689
20240401,184500,565891410,2560,2560,2560,2560,0
20240401,184400,565891410,2560,2560,2560,2560,0
20240401,184300,565891410,2560,2560,2560,2560,0
20240401,184200,565891410,2560,2560,2560,2560,0
20240401,184100,565891410,2560,2560,2560,2560,0
20240401,184000,565891410,2560,2560,2560,2560,0
20240401,183900,565891410,2560,2560,2560,2560,0
20240401,183800,565891410,2560,2560,2560,2560,0
20240401,183700,565891410,2560,2560,2560,2560,0
20240401,183600,565891410,2560,2560,2560,2560,0
20240401,183500,565891410,2560,2560,2560,2560,0
20240401,183400,565891410,2560,2560,2560,2560,0
20240401,183300,565891410,2560,2560,2560,2560,0
20240401,183200,565891410,2560,2560,2560,2560,0
20240401,183100,565891410,2560,2560,2560,2560,0
20240401,183000,565891410,2560,2560,2560,2560,0
20240401,182900,565891410,2560,2560,2560,2560,0
20240401,182800,565891410,2560,2560,2560,2560,0
20240401,182700,565891410,2560,2560,2560,2560,0
20240401,182600,565891410,2560,2560,2560,2560,0
20240401,182500,565891410,2560,2560,2560,2560,0
20240401,182400,565891410,2560,2560,2560,2560,0
20240401,182300,565891410,2560,2560,2560,2560,0
20240401,182200,565891410,2560,2560,2560,2560,0
20240401,182100,565891410,2560,2560,2560,2560,0
20240401,182000,565891410,2560,2560,2560,2560,0
20240401,181900,565891410,2560,2560,2560,2560,0
20240401,181800,565891410,2560,2560,2560,2560,0
20240401,181700,565891410,2560,2560,2560,2560,0
20240401,181600,565891410,2560,2560,2560,2560,4689
20240401,181500,565891410,2560,2560,2560,2560,0
20240401,181400,565891410,2560,2560,2560,2560,0
20240401,181300,565891410,2560,2560,2560,2560,0
20240401,181200,565891410,2560,2560,2560,2560,0
20240401,181100,565891410,2560,2560,2560,2560,0
20240401,181000,565891410,2560,2560,2560,2560,0
20240401,180900,565891410,2560,2560,2560,2560,0
20240401,180800,565891410,2560,2560,2560,2560,0
20240401,180700,565891410,2560,2560,2560,2560,0
20240401,180600,565891410,2560,2560,2560,2560,0
20240401,180500,565891410,2560,2560,2560,2560,0
20240401,180400,565891410,2560,2560,2560,2560,0
20240401,180300,565891410,2560,2560,2560,2560,0
20240401,180200,565891410,2560,2560,2560,2560,0
20240401,180100,565891410,2560,2560,2560,2560,0
20240401,180000,565891410,2560,2560,2560,2560,0
20240401,175900,565891410,2560,2560,2560,2560,0
20240401,175800,565891410,2560,2560,2560,2560,0
20240401,175700,565891410,2560,2560,2560,2560,0
20240401,175600,565891410,2560,2560,2560,2560,0
20240401,175500,565891410,2560,2560,2560,2560,0
20240401,175400,565891410,2560,2560,2560,2560,0
20240401,175300,565891410,2560,2560,2560,2560,0
20240401,175200,565891410,2560,2560,2560,2560,0
20240401,175100,565891410,2560,2560,2560,2560,0
20240401,175000,565891410,2560,2560,2560,2560,0
20240401,174900,565891410,2560,2560,2560,2560,0
20240401,174800,565891410,2560,2560,2560,2560,0
20240401,174700,565891410,2560,2560,2560,2560,0
20240401,174600,565891410,2560,2560,2560,2560,4689
20240401,174500,565891410,2560,2560,2560,2560,0
20240401,174400,565891410,2560,2560,2560,2560,0
20240401,174300,565891410,2560,2560,2560,2560,0
20240401,174200,565891410,2560,2560,2560,2560,0
20240401,174100,565891410,2560,2560,2560,2560,0
20240401,174000,565891410,2560,2560,2560,2560,0
20240401,173900,565891410,2560,2560,2560,2560,0
20240401,173800,565891410,2560,2560,2560,2560,0
20240401,173700,565891410,2560,2560,2560,2560,0
20240401,173600,565891410,2560,2560,2560,2560,0
20240401,173500,565891410,2560,2560,2560,2560,0
20240401,173400,565891410,2560,2560,2560,2560,0
20240401,173300,565891410,2560,2560,2560,2560,0
20240401,173200,565891410,2560,2560,2560,2560,0
20240401,173100,565891410,2560,2560,2560,2560,0
20240401,173000,565891410,2560,2560,2560,2560,0
20240401,172900,565891410,2560,2560,2560,2560,0
20240401,172800,565891410,2560,2560,2560,2560,0
20240401,172700,565891410,2560,2560,2560,2560,0
20240401,172600,565891410,2560,2560,2560,2560,0
20240401,172500,565891410,2560,2560,2560,2560,0
20240401,172400,565891410,2560,2560,2560,2560,0
20240401,172300,565891410,2560,2560,2560,2560,0
20240401,172200,565891410,2560,2560,2560,2560,0
20240401,172100,565891410,2560,2560,2560,2560,0
20240401,172000,565891410,2560,2560,2560,2560,0
20240401,171900,565891410,2560,2560,2560,2560,0
20240401,171800,565891410,2560,2560,2560,2560,0
20240401,171700,565891410,2560,2560,2560,2560,0
20240401,171600,565891410,2560,2560,2560,2560,4689
20240401,171500,565891410,2560,2560,2560,2560,0
20240401,171400,565891410,2560,2560,2560,2560,0
20240401,171300,565891410,2560,2560,2560,2560,0
20240401,171200,565891410,2560,2560,2560,2560,0
20240401,171100,565891410,2560,2560,2560,2560,0
20240401,171000,565891410,2560,2560,2560,2560,0
20240401,170900,565891410,2560,2560,2560,2560,0
20240401,170800,565891410,2560,2560,2560,2560,0
20240401,170700,565891410,2560,2560,2560,2560,0
20240401,170600,565891410,2560,2560,2560,2560,0
20240401,170500,565891410,2560,2560,2560,2560,0
20240401,170400,565891410,2560,2560,2560,2560,0
20240401,170300,565891410,2560,2560,2560,2560,0
20240401,170200,565891410,2560,2560,2560,2560,0
20240401,170100,565891410,2560,2560,2560,2560,0
20240401,170000,565891410,2560,2560,2560,2560,0
20240401,165900,565891410,2560,2560,2560,2560,0
20240401,165800,565891410,2560,2560,2560,2560,0
20240401,165700,565891410,2560,2560,2560,2560,0
20240401,165600,565891410,2560,2560,2560,2560,0
20240401,165500,565891410,2560,2560,2560,2560,0
20240401,165400,565891410,2560,2560,2560,2560,0
20240401,165300,565891410,2560,2560,2560,2560,0
20240401,165200,565891410,2560,2560,2560,2560,0
20240401,165100,565891410,2560,2560,2560,2560,0
20240401,165000,565891410,2560,2560,2560,2560,0
20240401,164900,565891410,2560,2560,2560,2560,0
20240401,164800,565891410,2560,2560,2560,2560,0
20240401,164700,565891410,2560,2560,2560,2560,0
20240401,164600,565891410,2560,2560,2560,2560,4689
20240401,164500,565891410,2560,2560,2560,2560,0
20240401,164400,565891410,2560,2560,2560,2560,0
20240401,164300,565891410,2560,2560,2560,2560,0
20240401,164200,565891410,2560,2560,2560,2560,0
20240401,164100,565891410,2560,2560,2560,2560,0
20240401,164000,565891410,2560,2560,2560,2560,0
20240401,163900,565891410,2560,2560,2560,2560,0
20240401,163800,565891410,2560,2560,2560,2560,0
20240401,163700,565891410,2560,2560,2560,2560,0
20240401,163600,565891410,2560,2560,2560,2560,0
20240401,163500,565891410,2560,2560,2560,2560,0
20240401,163400,565891410,2560,2560,2560,2560,0
20240401,163300,565891410,2560,2560,2560,2560,0
20240401,163200,565891410,2560,2560,2560,2560,0
20240401,163100,565891410,2560,2560,2560,2560,0
20240401,163000,565891410,2560,2560,2560,2560,0
20240401,162900,565891410,2560,2560,2560,2560,0
20240401,162800,565891410,2560,2560,2560,2560,0
20240401,162700,565891410,2560,2560,2560,2560,0
20240401,162600,565891410,2560,2560,2560,2560,0
20240401,162500,565891410,2560,2560,2560,2560,0
20240401,162400,565891410,2560,2560,2560,2560,0
20240401,162300,565891410,2560,2560,2560,2560,0
20240401,162200,565891410,2560,2560,2560,2560,0
20240401,162100,565891410,2560,2560,2560,2560,0
20240401,162000,565891410,2560,2560,2560,2560,0
20240401,161900,565891410,2560,2560,2560,2560,0
20240401,161800,565891410,2560,2560,2560,2560,0
20240401,161700,565891410,2560,2560,2560,2560,0
20240401,161600,565891410,2560,2560,2560,2560,4689
20240401,161500,565891410,2560,2560,2560,2560,0
20240401,161400,565891410,2560,2560,2560,2560,0
20240401,161300,565891410,2560,2560,2560,2560,0
20240401,161200,565891410,2560,2560,2560,2560,0
20240401,161100,565891410,2560,2560,2560,2560,0
20240401,161000,565891410,2560,2560,2560,2560,0
20240401,160900,565891410,2560,2560,2560,2560,0
20240401,160800,565891410,2560,2560,2560,2560,0
20240401,160700,565891410,2560,2560,2560,2560,0
20240401,160600,565891410,2560,2560,2560,2560,0
20240401,160500,565891410,2560,2560,2560,2560,0
20240401,160400,565891410,2560,2560,2560,2560,0
20240401,160300,565891410,2560,2560,2560,2560,0
20240401,160200,565891410,2560,2560,2560,2560,0
20240401,160100,565891410,2560,2560,2560,2560,0
20240401,160000,565891410,2560,2560,2560,2560,0
20240401,155900,565891410,2560,2560,2560,2560,0
20240401,155800,565891410,2560,2560,2560,2560,0
20240401,155700,565891410,2560,2560,2560,2560,0
20240401,155600,565891410,2560,2560,2560,2560,0
20240401,155500,565891410,2560,2560,2560,2560,0
20240401,155400,565891410,2560,2560,2560,2560,0
20240401,155300,565891410,2560,2560,2560,2560,0
20240401,155200,565891410,2560,2560,2560,2560,0
20240401,155100,565891410,2560,2560,2560,2560,0
20240401,155000,565891410,2560,2560,2560,2560,0
20240401,154900,565891410,2560,2560,2560,2560,0
20240401,154800,565891410,2560,2560,2560,2560,0
20240401,154700,565891410,2560,2560,2560,2560,0
20240401,154600,565891410,2560,2560,2560,2560,4689
20240401,154500,565891410,2560,2560,2560,2560,0
20240401,154400,565891410,2560,2560,2560,2560,0
20240401,154300,565891410,2560,2560,2560,2560,0
20240401,154200,565891410,2560,2560,2560,2560,0
20240401,154100,565891410,2560,2560,2560,2560,0
20240401,154000,565891410,2560,2560,2560,2560,0
20240401,153900,565891410,2560,2560,2560,2560,0
20240401,153800,565891410,2560,2560,2560,2560,0
20240401,153700,565891410,2560,2560,2560,2560,0
20240401,153600,565891410,2560,2560,2560,2560,0
20240401,153500,565891410,2560,2560,2560,2560,0
20240401,153400,565891410,2560,2560,2560,2560,0
20240401,153300,565891410,2560,2560,2560,2560,0
20240401,153200,565891410,2560,2560,2560,2560,0
20240401,153100,565891410,2560,2560,2560,2560,0
20240401,153000,565891410,2560,2560,2560,2560,4689
20240401,152900,553887570,2560,2560,2560,2560,0
20240401,152800,553887570,2560,2560,2560,2560,0
20240401,152700,553887570,2560,2560,2560,2560,0
20240401,152600,553887570,2560,2560,2560,2560,0
20240401,152500,553887570,2560,2560,2560,2560,0
20240401,152400,553887570,2560,2560,2560,2560,0
20240401,152300,553887570,2560,2560,2560,2560,0
20240401,152200,553887570,2560,2560,2560,2560,0
20240401,152100,553887570,2560,2560,2560,2560,0
20240401,152000,553887570,2560,2560,2560,2560,0
20240401,151900,553887570,2560,2560,2560,2560,0
20240401,151800,553887570,2560,2550,2560,2550,803
20240401,151700,551839890,2560,2550,2560,2550,1005
20240401,151600,549277095,2560,2560,2560,2560,5
20240401,151500,549264295,2560,2550,2560,2550,28
20240401,151400,549192885,2550,2550,2550,2550,20
20240401,151300,549141885,2560,2560,2560,2560,39
20240401,151200,549042045,2560,2560,2560,2560,6
20240401,151100,549026685,2550,2550,2550,2550,19
20240401,151000,548978235,2560,2555,2560,2555,113
20240401,150900,548689230,2550,2550,2550,2550,1
20240401,150800,548686680,2550,2550,2550,2550,30
20240401,150700,548610180,2550,2550,2550,2550,171
20240401,150600,548174130,2555,2555,2555,2555,95
20240401,150500,547931405,2555,2555,2555,2555,5
20240401,150400,547918630,2560,2560,2560,2560,1
20240401,150300,547916070,2555,2555,2555,2555,5
20240401,150200,547903295,2550,2550,2550,2550,5
20240401,150100,547890545,2560,2560,2560,2560,0
20240401,150000,547890545,2560,2560,2560,2560,0
20240401,145900,547890545,2560,2560,2560,2560,1
20240401,145800,547887985,2545,2545,2545,2545,115
20240401,145700,547595310,2545,2560,2560,2545,102
20240401,145600,547335690,2545,2545,2545,2545,0
20240401,145500,547335690,2545,2555,2555,2545,2109
20240401,145400,541965980,2560,2555,2560,2555,41
20240401,145300,541861220,2555,2560,2560,2555,215
20240401,145200,541310895,2555,2555,2555,2555,1
20240401,145100,541308340,2555,2555,2555,2555,176
20240401,145000,540858660,2555,2555,2555,2555,487
20240401,144900,539614375,2555,2550,2555,2550,3925
20240401,144800,529605125,2550,2550,2550,2550,785
20240401,144700,527603375,2550,2550,2550,2550,4100
20240401,144600,517148375,2550,2550,2550,2550,7
20240401,144500,517130525,2545,2545,2545,2545,692
20240401,144400,515369385,2545,2545,2545,2545,0
20240401,144300,515369385,2545,2545,2545,2545,20
20240401,144200,515318485,2545,2545,2545,2545,1939
20240401,144100,510383730,2545,2545,2545,2545,1600
20240401,144000,506311730,2545,2545,2545,2545,1
20240401,143900,506309185,2545,2545,2545,2545,871
20240401,143800,504092490,2545,2545,2545,2545,279
20240401,143700,503382435,2545,2545,2545,2545,934
20240401,143600,501005405,2545,2545,2545,2545,465
20240401,143500,499821980,2545,2545,2545,2545,0
20240401,143400,499821980,2545,2540,2545,2540,350
20240401,143300,498932480,2545,2545,2545,2545,0
20240401,143200,498932480,2545,2545,2545,2545,1000
20240401,143100,496387480,2545,2545,2545,2545,255
20240401,143000,495738505,2545,2545,2545,2545,813
20240401,142900,493669420,2545,2550,2550,2545,2033
20240401,142800,488495425,2545,2545,2545,2545,200
20240401,142700,487986425,2545,2545,2545,2545,0
20240401,142600,487986425,2545,2545,2545,2545,414
20240401,142500,486932795,2545,2540,2545,2540,320
20240401,142400,486118495,2545,2545,2545,2545,40
20240401,142300,486016695,2545,2545,2545,2545,0
20240401,142200,486016695,2545,2545,2545,2545,43
20240401,142100,485907260,2545,2545,2545,2545,0
20240401,142000,485907260,2545,2545,2545,2545,0
20240401,141900,485907260,2545,2545,2545,2545,102
20240401,141800,485647670,2545,2545,2545,2545,1
20240401,141700,485645125,2545,2545,2545,2545,0
20240401,141600,485645125,2545,2545,2545,2545,1
20240401,141500,485642580,2540,2540,2540,2540,0
20240401,141400,485642580,2540,2540,2540,2540,10000
20240401,141300,460242580,2545,2545,2545,2545,30
20240401,141200,460166230,2545,2545,2545,2545,0
20240401,141100,460166230,2545,2545,2545,2545,300
20240401,141000,459402730,2545,2545,2545,2545,2
20240401,140900,459397640,2545,2545,2545,2545,799
20240401,140800,457364185,2550,2550,2550,2550,1
20240401,140700,457361635,2550,2550,2550,2550,30
20240401,140600,457285135,2550,2540,2550,2540,924
20240401,140500,454930965,2550,2550,2550,2550,0
20240401,140400,454930965,2550,2550,2550,2550,3
20240401,140300,454923315,2550,2550,2550,2550,1
20240401,140200,454920765,2540,2545,2545,2540,693
20240401,140100,453158510,2550,2550,2550,2550,0
20240401,140000,453158510,2550,2550,2550,2550,1
20240401,135900,453155960,2545,2545,2545,2545,10
20240401,135800,453130510,2545,2545,2545,2545,21
20240401,135700,453077065,2545,2545,2550,2545,442
20240401,135600,451952120,2545,2545,2545,2545,30
20240401,135500,451875770,2545,2545,2545,2545,0
20240401,135400,451875770,2545,2545,2545,2545,0
20240401,135300,451875770,2545,2545,2545,2545,0
20240401,135200,451875770,2545,2545,2545,2545,0
20240401,135100,451875770,2545,2545,2545,2545,5
20240401,135000,451863045,2550,2550,2550,2550,0
20240401,134900,451863045,2550,2550,2550,2550,0
20240401,134800,451863045,2550,2550,2550,2550,100
20240401,134700,451608045,2545,2545,2545,2545,0
20240401,134600,451608045,2545,2545,2545,2545,0
20240401,134500,451608045,2545,2545,2545,2545,0
20240401,134400,451608045,2545,2545,2545,2545,1
20240401,134300,451605500,2545,2545,2545,2545,0
20240401,134200,451605500,2545,2545,2545,2545,0
20240401,134100,451605500,2545,2550,2550,2545,1008
20240401,134000,449040130,2550,2550,2550,2550,0
20240401,133900,449040130,2550,2550,2550,2550,0
20240401,133800,449040130,2550,2550,2550,2550,882
20240401,133700,446791030,2550,2550,2550,2550,10
20240401,133600,446765530,2550,2550,2550,2550,1
20240401,133500,446762980,2545,2545,2545,2545,538
20240401,133400,445393770,2550,2550,2550,2550,0
20240401,133300,445393770,2550,2550,2550,2550,200
20240401,133200,444883770,2550,2545,2550,2545,202
20240401,133100,444368680,2540,2540,2540,2540,0
20240401,133000,444368680,2540,2550,2550,2540,69
20240401,132900,444193230,2540,2540,2540,2540,39
20240401,132800,444094170,2540,2540,2540,2540,1
20240401,132700,444091630,2540,2540,2540,2540,95
20240401,132600,443850330,2540,2540,2540,2540,0
20240401,132500,443850330,2540,2545,2545,2540,797
20240401,132400,441825900,2545,2545,2545,2545,0
20240401,132300,441825900,2545,2545,2545,2545,0
20240401,132200,441825900,2545,2545,2545,2545,32
20240401,132100,441744460,2545,2545,2545,2545,58
20240401,132000,441596850,2540,2540,2540,2540,0
20240401,131900,441596850,2540,2540,2540,2540,10
20240401,131800,441571450,2550,2550,2550,2550,0
20240401,131700,441571450,2550,2550,2550,2550,0
20240401,131600,441571450,2550,2550,2550,2550,0
20240401,131500,441571450,2550,2545,2550,2540,8001
20240401,131400,421248890,2540,2540,2540,2540,0
20240401,131300,421248890,2540,2540,2540,2540,0
20240401,131200,421248890,2540,2545,2545,2540,3929
20240401,131100,411256475,2545,2545,2545,2545,0
20240401,131000,411256475,2545,2545,2545,2545,0
20240401,130900,411256475,2545,2545,2545,2545,3200
20240401,130800,403112475,2545,2545,2545,2545,5
20240401,130700,403099750,2550,2550,2550,2550,100
20240401,130600,402844750,2545,2545,2545,2545,10
20240401,130500,402819300,2550,2550,2550,2550,1389
20240401,130400,399277350,2550,2550,2550,2550,400
20240401,130300,398257350,2550,2550,2550,2550,123
20240401,130200,397943700,2545,2545,2545,2545,0
20240401,130100,397943700,2545,2545,2545,2545,0
20240401,130000,397943700,2545,2545,2545,2545,91
20240401,125900,397712105,2545,2545,2545,2545,429
20240401,125800,396620300,2545,2545,2545,2545,5
20240401,125700,396607575,2550,2550,2550,2550,4
20240401,125600,396597375,2550,2545,2550,2545,5
20240401,125500,396584645,2545,2550,2550,2545,13
20240401,125400,396551510,2550,2550,2550,2550,1
20240401,125300,396548960,2545,2545,2545,2545,0
20240401,125200,396548960,2545,2545,2545,2545,520
20240401,125100,395225560,2545,2545,2545,2545,0
20240401,125000,395225560,2545,2545,2545,2545,0
20240401,124900,395225560,2545,2545,2545,2545,0
20240401,124800,395225560,2545,2545,2545,2545,1173
20240401,124700,392240275,2545,2545,2545,2545,98
20240401,124600,391990865,2550,2550,2550,2550,0
20240401,124500,391990865,2550,2550,2550,2550,15
20240401,124400,391952615,2550,2550,2550,2550,800
20240401,124300,389912615,2545,2545,2545,2545,4
20240401,124200,389902435,2550,2550,2550,2550,21
20240401,124100,389848885,2555,2555,2555,2555,56
20240401,124000,389705805,2555,2555,2555,2555,0
20240401,123900,389705805,2555,2555,2555,2555,1
20240401,123800,389703250,2550,2550,2550,2550,863
20240401,123700,387502600,2550,2550,2550,2550,242
20240401,123600,386885500,2550,2550,2550,2550,0
20240401,123500,386885500,2550,2550,2550,2550,278
20240401,123400,386176600,2555,2555,2555,2555,0
20240401,123300,386176600,2555,2555,2555,2555,100
20240401,123200,385921100,2555,2555,2555,2555,0
20240401,123100,385921100,2555,2555,2555,2555,0
20240401,123000,385921100,2555,2555,2555,2555,0
20240401,122900,385921100,2555,2555,2555,2555,51
20240401,122800,385790795,2545,2550,2550,2545,500
20240401,122700,384518225,2550,2550,2550,2550,10
20240401,122600,384492725,2555,2555,2555,2555,0
20240401,122500,384492725,2555,2555,2555,2555,0
20240401,122400,384492725,2555,2555,2555,2555,0
20240401,122300,384492725,2555,2555,2555,2555,1
20240401,122200,384490170,2545,2545,2545,2545,0
20240401,122100,384490170,2545,2555,2555,2545,2432
20240401,122000,378290385,2555,2555,2555,2555,2000
20240401,121900,373180385,2555,2555,2555,2555,0
20240401,121800,373180385,2555,2555,2555,2555,432
20240401,121700,372076625,2555,2555,2555,2555,0
20240401,121600,372076625,2555,2555,2555,2555,0
20240401,121500,372076625,2555,2555,2555,2555,480
20240401,121400,370850225,2550,2550,2550,2550,0
20240401,121300,370850225,2550,2550,2550,2550,0
20240401,121200,370850225,2550,2550,2550,2550,500
20240401,121100,369575225,2550,2550,2550,2550,19
20240401,121000,369526775,2555,2555,2555,2555,0
20240401,120900,369526775,2555,2555,2555,2555,0
20240401,120800,369526775,2555,2555,2555,2555,10
20240401,120700,369501225,2555,2555,2555,2555,0
20240401,120600,369501225,2555,2555,2555,2555,0
20240401,120500,369501225,2555,2555,2555,2555,15
20240401,120400,369462900,2555,2555,2555,2555,0
20240401,120300,369462900,2555,2555,2555,2555,0
20240401,120200,369462900,2555,2555,2555,2555,0
20240401,120100,369462900,2555,2555,2555,2555,100
20240401,120000,369207400,2555,2555,2555,2555,4
20240401,115900,369197180,2555,2555,2555,2555,0
20240401,115800,369197180,2555,2555,2555,2555,0
20240401,115700,369197180,2555,2555,2555,2555,0
20240401,115600,369197180,2555,2555,2555,2555,1
20240401,115500,369194625,2560,2560,2560,2560,0
20240401,115400,369194625,2560,2560,2560,2560,0
20240401,115300,369194625,2560,2560,2560,2560,0
20240401,115200,369194625,2560,2560,2560,2560,0
20240401,115100,369194625,2560,2560,2560,2560,0
20240401,115000,369194625,2560,2560,2560,2560,10
20240401,114900,369169025,2550,2550,2550,2550,0
20240401,114800,369169025,2550,2550,2550,2550,29
20240401,114700,369095075,2550,2550,2550,2550,416
20240401,114600,368034275,2550,2560,2560,2550,11
20240401,114500,368006125,2560,2560,2560,2560,2
20240401,114400,368001005,2560,2560,2560,2560,935
20240401,114300,365607405,2550,2550,2550,2550,50
20240401,114200,365479905,2560,2560,2560,2560,63
20240401,114100,365318625,2560,2555,2560,2555,1179
20240401,114000,362302630,2545,2545,2545,2545,0
20240401,113900,362302630,2545,2545,2545,2545,0
20240401,113800,362302630,2545,2545,2545,2545,1189
20240401,113700,359276625,2555,2555,2555,2555,1
20240401,113600,359274070,2545,2545,2545,2545,499
20240401,113500,358004115,2545,2545,2545,2545,491
20240401,113400,356754520,2545,2545,2545,2545,445
20240401,113300,355621995,2545,2545,2550,2545,804
20240401,113200,353575315,2550,2545,2550,2545,188
20240401,113100,353096260,2545,2550,2550,2545,12
20240401,113000,353065670,2545,2545,2545,2545,0
20240401,112900,353065670,2545,2545,2545,2545,0
20240401,112800,353065670,2545,2545,2545,2545,53
20240401,112700,352930785,2550,2550,2550,2550,0
20240401,112600,352930785,2550,2550,2550,2550,990
20240401,112500,350406285,2545,2540,2545,2540,2
20240401,112400,350401200,2550,2550,2550,2550,530
20240401,112300,349049700,2545,2550,2550,2545,7449
20240401,112200,330062580,2550,2550,2550,2550,0
20240401,112100,330062580,2550,2550,2550,2550,100
20240401,112000,329807580,2550,2550,2550,2550,7
20240401,111900,329789730,2550,2550,2550,2550,0
20240401,111800,329789730,2550,2550,2550,2550,0
20240401,111700,329789730,2550,2545,2550,2545,5062
20240401,111600,316906890,2540,2540,2540,2540,0
20240401,111500,316906890,2540,2540,2540,2540,128
20240401,111400,316581770,2540,2540,2540,2540,197
20240401,111300,316081390,2540,2545,2545,2540,400
20240401,111200,315064390,2550,2550,2550,2550,1000
20240401,111100,312514390,2550,2550,2550,2550,20
20240401,111000,312463390,2550,2550,2550,2550,30
20240401,110900,312386890,2545,2545,2545,2545,11
20240401,110800,312358895,2545,2545,2545,2545,10
20240401,110700,312333445,2545,2545,2545,2545,1
20240401,110600,312330900,2545,2545,2545,2545,2000
20240401,110500,307240900,2545,2545,2545,2545,0
20240401,110400,307240900,2545,2545,2545,2545,1
20240401,110300,307238355,2545,2545,2545,2545,0
20240401,110200,307238355,2545,2545,2545,2545,2
20240401,110100,307233265,2555,2555,2555,2555,1000
20240401,110000,304678265,2550,2550,2550,2550,1082
20240401,105900,301919165,2555,2555,2555,2555,13
20240401,105800,301885950,2555,2550,2555,2550,2263
20240401,105700,296105300,2550,2550,2550,2550,900
20240401,105600,293810300,2550,2550,2550,2550,1101
20240401,105500,291002750,2550,2550,2550,2550,0
20240401,105400,291002750,2550,2550,2555,2550,332
20240401,105300,290154650,2550,2550,2550,2550,15
20240401,105200,290116400,2555,2555,2555,2555,11
20240401,105100,290088295,2550,2550,2550,2550,0
20240401,105000,290088295,2550,2550,2550,2550,0
20240401,104900,290088295,2550,2550,2550,2550,0
20240401,104800,290088295,2550,2550,2550,2550,10
20240401,104700,290062795,2550,2550,2550,2550,100
20240401,104600,289807795,2555,2555,2555,2555,39
20240401,104500,289708150,2555,2555,2555,2555,15
20240401,104400,289669825,2555,2555,2555,2555,1
20240401,104300,289667270,2550,2550,2550,2550,126
20240401,104200,289345970,2550,2550,2550,2550,407
20240401,104100,288308120,2550,2550,2550,2550,3
20240401,104000,288300470,2550,2550,2550,2550,0
20240401,103900,288300470,2550,2545,2550,2545,98
20240401,103800,288050580,2550,2550,2550,2550,196
20240401,103700,287550780,2550,2550,2550,2550,131
20240401,103600,287216730,2550,2550,2550,2550,0
20240401,103500,287216730,2550,2550,2550,2550,216
20240401,103400,286665930,2550,2555,2555,2550,549
20240401,103300,285265975,2550,2550,2550,2550,534
20240401,103200,283904275,2550,2550,2550,2550,130
20240401,103100,283572775,2550,2550,2550,2550,0
20240401,103000,283572775,2550,2550,2550,2550,2263
20240401,102900,277802125,2550,2550,2550,2550,52
20240401,102800,277669525,2545,2550,2550,2545,210
20240401,102700,277134075,2555,2545,2555,2545,20
20240401,102600,277083075,2555,2555,2555,2555,0
20240401,102500,277083075,2555,2555,2555,2555,140
20240401,102400,276725375,2555,2540,2555,2540,1739
20240401,102300,272296565,2545,2545,2545,2535,1101
20240401,102200,269502110,2545,2540,2545,2540,370
20240401,102100,268561310,2535,2535,2535,2535,5502
20240401,102000,254613740,2535,2535,2535,2535,1042
20240401,101900,251972270,2540,2540,2540,2540,206
20240401,101800,251449030,2540,2545,2545,2540,378
20240401,101700,250487030,2545,2545,2545,2545,0
20240401,101600,250487030,2545,2540,2545,2540,370
20240401,101500,249547225,2545,2545,2545,2545,3
20240401,101400,249539590,2545,2545,2545,2545,31
20240401,101300,249460695,2535,2535,2535,2535,1933
20240401,101200,244560540,2535,2545,2545,2535,1684
20240401,101100,240286590,2550,2540,2550,2540,203
20240401,101000,239770940,2540,2550,2550,2540,269
20240401,100900,239087665,2550,2550,2555,2550,254
20240401,100800,238438715,2555,2555,2555,2540,335
20240401,100700,237584695,2555,2535,2555,2535,870
20240401,100600,235368840,2545,2545,2545,2545,39
20240401,100500,235269585,2540,2540,2540,2535,11698
20240401,100400,205592785,2540,2540,2545,2540,1940
20240401,100300,200664520,2540,2550,2550,2540,175
20240401,100200,200218680,2550,2540,2550,2540,513
20240401,100100,198915440,2540,2550,2550,2540,330
20240401,100000,198076940,2560,2540,2570,2540,2267
20240401,095900,192276495,2540,2545,2555,2540,1074
20240401,095800,189547455,2545,2565,2565,2540,3091
20240401,095700,181677370,2570,2570,2570,2570,1718
20240401,095600,177262110,2570,2570,2570,2570,42
20240401,095500,177154170,2570,2570,2570,2570,0
20240401,095400,177154170,2570,2560,2570,2560,8186
20240401,095300,156138575,2560,2555,2560,2555,900
20240401,095200,153838985,2555,2555,2555,2555,1001
20240401,095100,151281430,2550,2550,2550,2550,400
20240401,095000,150261430,2555,2555,2555,2555,11
20240401,094900,150233325,2555,2555,2555,2555,391
20240401,094800,149234320,2555,2545,2555,2535,504
20240401,094700,147956090,2550,2550,2550,2550,600
20240401,094600,146426090,2535,2545,2545,2535,6725
20240401,094500,129375480,2545,2545,2545,2545,10
20240401,094400,129350030,2540,2540,2540,2540,0
20240401,094300,129350030,2540,2540,2540,2540,1400
20240401,094200,125794030,2540,2540,2540,2540,200
20240401,094100,125286030,2535,2545,2545,2535,5277
20240401,094000,111896850,2540,2550,2550,2540,3829
20240401,093900,102158360,2545,2550,2550,2545,213
20240401,093800,101615385,2550,2545,2550,2545,11
20240401,093700,101587340,2550,2550,2550,2550,0
20240401,093600,101587340,2550,2545,2550,2540,4628
20240401,093500,89824860,2545,2545,2545,2545,25
20240401,093400,89761235,2550,2550,2550,2550,705
20240401,093300,87963485,2555,2555,2555,2550,48
20240401,093200,87840850,2555,2555,2555,2555,342
20240401,093100,86967040,2560,2560,2560,2560,100
20240401,093000,86711040,2560,2560,2560,2560,0
20240401,092900,86711040,2560,2565,2565,2555,227
20240401,092800,86129910,2565,2565,2565,2550,638
20240401,092700,84501460,2565,2565,2565,2565,75
20240401,092600,84309085,2565,2560,2565,2550,407
20240401,092500,83267205,2560,2545,2565,2545,2644
20240401,092400,76502920,2560,2565,2565,2560,1103
20240401,092300,73679230,2565,2560,2565,2560,559
20240401,092200,72248120,2565,2560,2565,2560,1151
20240401,092100,69301550,2560,2550,2560,2550,1231
20240401,092000,66162440,2550,2560,2560,2550,210
20240401,091900,65626840,2560,2560,2560,2560,6
20240401,091800,65611480,2550,2550,2550,2550,200
20240401,091700,65101480,2560,2560,2560,2560,1
20240401,091600,65098920,2555,2550,2555,2550,1052
20240401,091500,62415885,2550,2550,2550,2550,220
20240401,091400,61854885,2555,2560,2560,2555,787
20240401,091300,59842120,2555,2545,2555,2545,1358
20240401,091200,56379960,2555,2540,2555,2540,1017
20240401,091100,53796685,2540,2555,2560,2540,3943
20240401,091000,43748130,2555,2560,2560,2550,2030
20240401,090900,38570950,2560,2560,2560,2550,271
20240401,090800,37878050,2560,2560,2560,2550,638
20240401,090700,36250980,2560,2565,2565,2560,90
20240401,090600,36020515,2570,2570,2570,2550,2244
20240401,090500,30292200,2550,2545,2570,2545,99
20240401,090400,30038590,2565,2560,2565,2560,1984
20240401,090300,24959530,2560,2560,2560,2555,1037
20240401,090200,22308715,2555,2545,2560,2535,6181
20240401,090100,6578630,2540,2545,2545,2540,1032
20240401,090000,3957325,2555,2540,2555,2540,1554