stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,192700,2146828950,2975,2975,2975,2975,18176
20240401,192600,2146828950,2975,2975,2975,2975,0
20240401,192500,2146828950,2975,2975,2975,2975,0
20240401,192400,2146828950,2975,2975,2975,2975,0
20240401,192300,2146828950,2975,2975,2975,2975,0
20240401,192200,2146828950,2975,2975,2975,2975,0
20240401,192100,2146828950,2975,2975,2975,2975,0
20240401,192000,2146828950,2975,2975,2975,2975,0
20240401,191900,2146828950,2975,2975,2975,2975,0
20240401,191800,2146828950,2975,2975,2975,2975,0
20240401,191700,2146828950,2975,2975,2975,2975,0
20240401,191600,2146828950,2975,2975,2975,2975,0
20240401,191500,2146828950,2975,2975,2975,2975,0
20240401,191400,2146828950,2975,2975,2975,2975,0
20240401,191300,2146828950,2975,2975,2975,2975,0
20240401,191200,2146828950,2975,2975,2975,2975,0
20240401,191100,2146828950,2975,2975,2975,2975,0
20240401,191000,2146828950,2975,2975,2975,2975,0
20240401,190900,2146828950,2975,2975,2975,2975,0
20240401,190800,2146828950,2975,2975,2975,2975,0
20240401,190700,2146828950,2975,2975,2975,2975,0
20240401,190600,2146828950,2975,2975,2975,2975,0
20240401,190500,2146828950,2975,2975,2975,2975,0
20240401,190400,2146828950,2975,2975,2975,2975,0
20240401,190300,2146828950,2975,2975,2975,2975,0
20240401,190200,2146828950,2975,2975,2975,2975,0
20240401,190100,2146828950,2975,2975,2975,2975,0
20240401,190000,2146828950,2975,2975,2975,2975,0
20240401,185900,2146828950,2975,2975,2975,2975,0
20240401,185800,2146828950,2975,2975,2975,2975,0
20240401,185700,2146828950,2975,2975,2975,2975,18176
20240401,185600,2146828950,2975,2975,2975,2975,0
20240401,185500,2146828950,2975,2975,2975,2975,0
20240401,185400,2146828950,2975,2975,2975,2975,0
20240401,185300,2146828950,2975,2975,2975,2975,0
20240401,185200,2146828950,2975,2975,2975,2975,0
20240401,185100,2146828950,2975,2975,2975,2975,0
20240401,185000,2146828950,2975,2975,2975,2975,0
20240401,184900,2146828950,2975,2975,2975,2975,0
20240401,184800,2146828950,2975,2975,2975,2975,0
20240401,184700,2146828950,2975,2975,2975,2975,0
20240401,184600,2146828950,2975,2975,2975,2975,0
20240401,184500,2146828950,2975,2975,2975,2975,0
20240401,184400,2146828950,2975,2975,2975,2975,0
20240401,184300,2146828950,2975,2975,2975,2975,0
20240401,184200,2146828950,2975,2975,2975,2975,0
20240401,184100,2146828950,2975,2975,2975,2975,0
20240401,184000,2146828950,2975,2975,2975,2975,0
20240401,183900,2146828950,2975,2975,2975,2975,0
20240401,183800,2146828950,2975,2975,2975,2975,0
20240401,183700,2146828950,2975,2975,2975,2975,0
20240401,183600,2146828950,2975,2975,2975,2975,0
20240401,183500,2146828950,2975,2975,2975,2975,0
20240401,183400,2146828950,2975,2975,2975,2975,0
20240401,183300,2146828950,2975,2975,2975,2975,0
20240401,183200,2146828950,2975,2975,2975,2975,0
20240401,183100,2146828950,2975,2975,2975,2975,0
20240401,183000,2146828950,2975,2975,2975,2975,0
20240401,182900,2146828950,2975,2975,2975,2975,0
20240401,182800,2146828950,2975,2975,2975,2975,0
20240401,182700,2146828950,2975,2975,2975,2975,18176
20240401,182600,2146828950,2975,2975,2975,2975,0
20240401,182500,2146828950,2975,2975,2975,2975,0
20240401,182400,2146828950,2975,2975,2975,2975,0
20240401,182300,2146828950,2975,2975,2975,2975,0
20240401,182200,2146828950,2975,2975,2975,2975,0
20240401,182100,2146828950,2975,2975,2975,2975,0
20240401,182000,2146828950,2975,2975,2975,2975,0
20240401,181900,2146828950,2975,2975,2975,2975,0
20240401,181800,2146828950,2975,2975,2975,2975,0
20240401,181700,2146828950,2975,2975,2975,2975,0
20240401,181600,2146828950,2975,2975,2975,2975,0
20240401,181500,2146828950,2975,2975,2975,2975,0
20240401,181400,2146828950,2975,2975,2975,2975,0
20240401,181300,2146828950,2975,2975,2975,2975,0
20240401,181200,2146828950,2975,2975,2975,2975,0
20240401,181100,2146828950,2975,2975,2975,2975,0
20240401,181000,2146828950,2975,2975,2975,2975,0
20240401,180900,2146828950,2975,2975,2975,2975,0
20240401,180800,2146828950,2975,2975,2975,2975,0
20240401,180700,2146828950,2975,2975,2975,2975,0
20240401,180600,2146828950,2975,2975,2975,2975,0
20240401,180500,2146828950,2975,2975,2975,2975,0
20240401,180400,2146828950,2975,2975,2975,2975,0
20240401,180300,2146828950,2975,2975,2975,2975,0
20240401,180200,2146828950,2975,2975,2975,2975,0
20240401,180100,2146828950,2975,2975,2975,2975,0
20240401,180000,2146828950,2975,2975,2975,2975,0
20240401,175900,2146828950,2975,2975,2975,2975,0
20240401,175800,2146828950,2975,2975,2975,2975,0
20240401,175700,2146828950,2975,2975,2975,2975,18176
20240401,175600,2146828950,2975,2975,2975,2975,0
20240401,175500,2146828950,2975,2975,2975,2975,0
20240401,175400,2146828950,2975,2975,2975,2975,0
20240401,175300,2146828950,2975,2975,2975,2975,0
20240401,175200,2146828950,2975,2975,2975,2975,0
20240401,175100,2146828950,2975,2975,2975,2975,0
20240401,175000,2146828950,2975,2975,2975,2975,0
20240401,174900,2146828950,2975,2975,2975,2975,0
20240401,174800,2146828950,2975,2975,2975,2975,0
20240401,174700,2146828950,2975,2975,2975,2975,0
20240401,174600,2146828950,2975,2975,2975,2975,0
20240401,174500,2146828950,2975,2975,2975,2975,0
20240401,174400,2146828950,2975,2975,2975,2975,0
20240401,174300,2146828950,2975,2975,2975,2975,0
20240401,174200,2146828950,2975,2975,2975,2975,0
20240401,174100,2146828950,2975,2975,2975,2975,0
20240401,174000,2146828950,2975,2975,2975,2975,0
20240401,173900,2146828950,2975,2975,2975,2975,0
20240401,173800,2146828950,2975,2975,2975,2975,0
20240401,173700,2146828950,2975,2975,2975,2975,0
20240401,173600,2146828950,2975,2975,2975,2975,0
20240401,173500,2146828950,2975,2975,2975,2975,0
20240401,173400,2146828950,2975,2975,2975,2975,0
20240401,173300,2146828950,2975,2975,2975,2975,0
20240401,173200,2146828950,2975,2975,2975,2975,0
20240401,173100,2146828950,2975,2975,2975,2975,0
20240401,173000,2146828950,2975,2975,2975,2975,0
20240401,172900,2146828950,2975,2975,2975,2975,0
20240401,172800,2146828950,2975,2975,2975,2975,0
20240401,172700,2146828950,2975,2975,2975,2975,18176
20240401,172600,2146828950,2975,2975,2975,2975,0
20240401,172500,2146828950,2975,2975,2975,2975,0
20240401,172400,2146828950,2975,2975,2975,2975,0
20240401,172300,2146828950,2975,2975,2975,2975,0
20240401,172200,2146828950,2975,2975,2975,2975,0
20240401,172100,2146828950,2975,2975,2975,2975,0
20240401,172000,2146828950,2975,2975,2975,2975,0
20240401,171900,2146828950,2975,2975,2975,2975,0
20240401,171800,2146828950,2975,2975,2975,2975,0
20240401,171700,2146828950,2975,2975,2975,2975,0
20240401,171600,2146828950,2975,2975,2975,2975,0
20240401,171500,2146828950,2975,2975,2975,2975,0
20240401,171400,2146828950,2975,2975,2975,2975,0
20240401,171300,2146828950,2975,2975,2975,2975,0
20240401,171200,2146828950,2975,2975,2975,2975,0
20240401,171100,2146828950,2975,2975,2975,2975,0
20240401,171000,2146828950,2975,2975,2975,2975,0
20240401,170900,2146828950,2975,2975,2975,2975,0
20240401,170800,2146828950,2975,2975,2975,2975,0
20240401,170700,2146828950,2975,2975,2975,2975,0
20240401,170600,2146828950,2975,2975,2975,2975,0
20240401,170500,2146828950,2975,2975,2975,2975,0
20240401,170400,2146828950,2975,2975,2975,2975,0
20240401,170300,2146828950,2975,2975,2975,2975,0
20240401,170200,2146828950,2975,2975,2975,2975,0
20240401,170100,2146828950,2975,2975,2975,2975,0
20240401,170000,2146828950,2975,2975,2975,2975,0
20240401,165900,2146828950,2975,2975,2975,2975,0
20240401,165800,2146828950,2975,2975,2975,2975,0
20240401,165700,2146828950,2975,2975,2975,2975,18176
20240401,165600,2146828950,2975,2975,2975,2975,0
20240401,165500,2146828950,2975,2975,2975,2975,0
20240401,165400,2146828950,2975,2975,2975,2975,0
20240401,165300,2146828950,2975,2975,2975,2975,0
20240401,165200,2146828950,2975,2975,2975,2975,0
20240401,165100,2146828950,2975,2975,2975,2975,0
20240401,165000,2146828950,2975,2975,2975,2975,0
20240401,164900,2146828950,2975,2975,2975,2975,0
20240401,164800,2146828950,2975,2975,2975,2975,0
20240401,164700,2146828950,2975,2975,2975,2975,0
20240401,164600,2146828950,2975,2975,2975,2975,0
20240401,164500,2146828950,2975,2975,2975,2975,0
20240401,164400,2146828950,2975,2975,2975,2975,0
20240401,164300,2146828950,2975,2975,2975,2975,0
20240401,164200,2146828950,2975,2975,2975,2975,0
20240401,164100,2146828950,2975,2975,2975,2975,0
20240401,164000,2146828950,2975,2975,2975,2975,0
20240401,163900,2146828950,2975,2975,2975,2975,0
20240401,163800,2146828950,2975,2975,2975,2975,0
20240401,163700,2146828950,2975,2975,2975,2975,0
20240401,163600,2146828950,2975,2975,2975,2975,0
20240401,163500,2146828950,2975,2975,2975,2975,0
20240401,163400,2146828950,2975,2975,2975,2975,0
20240401,163300,2146828950,2975,2975,2975,2975,0
20240401,163200,2146828950,2975,2975,2975,2975,0
20240401,163100,2146828950,2975,2975,2975,2975,0
20240401,163000,2146828950,2975,2975,2975,2975,0
20240401,162900,2146828950,2975,2975,2975,2975,0
20240401,162800,2146828950,2975,2975,2975,2975,0
20240401,162700,2146828950,2975,2975,2975,2975,18176
20240401,162600,2146828950,2975,2975,2975,2975,0
20240401,162500,2146828950,2975,2975,2975,2975,0
20240401,162400,2146828950,2975,2975,2975,2975,0
20240401,162300,2146828950,2975,2975,2975,2975,0
20240401,162200,2146828950,2975,2975,2975,2975,0
20240401,162100,2146828950,2975,2975,2975,2975,0
20240401,162000,2146828950,2975,2975,2975,2975,0
20240401,161900,2146828950,2975,2975,2975,2975,0
20240401,161800,2146828950,2975,2975,2975,2975,0
20240401,161700,2146828950,2975,2975,2975,2975,0
20240401,161600,2146828950,2975,2975,2975,2975,0
20240401,161500,2146828950,2975,2975,2975,2975,0
20240401,161400,2146828950,2975,2975,2975,2975,0
20240401,161300,2146828950,2975,2975,2975,2975,0
20240401,161200,2146828950,2975,2975,2975,2975,0
20240401,161100,2146828950,2975,2975,2975,2975,0
20240401,161000,2146828950,2975,2975,2975,2975,0
20240401,160900,2146828950,2975,2975,2975,2975,0
20240401,160800,2146828950,2975,2975,2975,2975,0
20240401,160700,2146828950,2975,2975,2975,2975,0
20240401,160600,2146828950,2975,2975,2975,2975,0
20240401,160500,2146828950,2975,2975,2975,2975,0
20240401,160400,2146828950,2975,2975,2975,2975,0
20240401,160300,2146828950,2975,2975,2975,2975,0
20240401,160200,2146828950,2975,2975,2975,2975,0
20240401,160100,2146828950,2975,2975,2975,2975,0
20240401,160000,2146828950,2975,2975,2975,2975,0
20240401,155900,2146828950,2975,2975,2975,2975,0
20240401,155800,2146828950,2975,2975,2975,2975,0
20240401,155700,2146828950,2975,2975,2975,2975,18176
20240401,155600,2146828950,2975,2975,2975,2975,0
20240401,155500,2146828950,2975,2975,2975,2975,0
20240401,155400,2146828950,2975,2975,2975,2975,0
20240401,155300,2146828950,2975,2975,2975,2975,0
20240401,155200,2146828950,2975,2975,2975,2975,0
20240401,155100,2146828950,2975,2975,2975,2975,0
20240401,155000,2146828950,2975,2975,2975,2975,0
20240401,154900,2146828950,2975,2975,2975,2975,0
20240401,154800,2146828950,2975,2975,2975,2975,0
20240401,154700,2146828950,2975,2975,2975,2975,0
20240401,154600,2146828950,2975,2975,2975,2975,0
20240401,154500,2146828950,2975,2975,2975,2975,0
20240401,154400,2146828950,2975,2975,2975,2975,0
20240401,154300,2146828950,2975,2975,2975,2975,0
20240401,154200,2146828950,2975,2975,2975,2975,0
20240401,154100,2146828950,2975,2975,2975,2975,0
20240401,154000,2146828950,2975,2975,2975,2975,0
20240401,153900,2146828950,2975,2975,2975,2975,0
20240401,153800,2146828950,2975,2975,2975,2975,0
20240401,153700,2146828950,2975,2975,2975,2975,0
20240401,153600,2146828950,2975,2975,2975,2975,0
20240401,153500,2146828950,2975,2975,2975,2975,0
20240401,153400,2146828950,2975,2975,2975,2975,0
20240401,153300,2146828950,2975,2975,2975,2975,0
20240401,153200,2146828950,2975,2975,2975,2975,0
20240401,153100,2146828950,2975,2975,2975,2975,0
20240401,153000,2146828950,2975,2975,2975,2975,18176
20240401,152900,2092755350,2965,2965,2965,2965,0
20240401,152800,2092755350,2965,2965,2965,2965,0
20240401,152700,2092755350,2965,2965,2965,2965,0
20240401,152600,2092755350,2965,2965,2965,2965,0
20240401,152500,2092755350,2965,2965,2965,2965,0
20240401,152400,2092755350,2965,2965,2965,2965,0
20240401,152300,2092755350,2965,2965,2965,2965,0
20240401,152200,2092755350,2965,2965,2965,2965,0
20240401,152100,2092755350,2965,2965,2965,2965,0
20240401,152000,2092755350,2965,2965,2965,2965,0
20240401,151900,2092755350,2965,2970,2970,2960,3004
20240401,151800,2083855150,2965,2970,2970,2960,1763
20240401,151700,2078627580,2965,2965,2970,2965,7230
20240401,151600,2057190310,2960,2965,2970,2960,8692
20240401,151500,2031411680,2965,2965,2970,2965,539
20240401,151400,2029813340,2970,2970,2970,2965,1389
20240401,151300,2025689010,2970,2970,2970,2970,659
20240401,151200,2023731780,2965,2965,2965,2965,2069
20240401,151100,2017597195,2965,2965,2965,2960,6140
20240401,151000,1999394100,2965,2965,2965,2965,0
20240401,150900,1999394100,2965,2965,2965,2965,156
20240401,150800,1998931560,2965,2960,2965,2960,81
20240401,150700,1998691720,2965,2960,2965,2960,853
20240401,150600,1996164260,2965,2960,2965,2960,488
20240401,150500,1994719385,2960,2960,2960,2960,1619
20240401,150400,1989927145,2960,2965,2965,2960,1218
20240401,150300,1986320880,2965,2960,2965,2960,47
20240401,150200,1986181735,2960,2960,2960,2960,63
20240401,150100,1985995255,2960,2965,2965,2960,211
20240401,150000,1985369900,2965,2960,2965,2960,502
20240401,145900,1983881480,2960,2960,2965,2960,472
20240401,145800,1982484275,2965,2965,2965,2965,2558
20240401,145700,1974899805,2970,2970,2970,2970,1395
20240401,145600,1970756655,2970,2970,2970,2965,47
20240401,145500,1970617100,2970,2970,2970,2965,113
20240401,145400,1970281790,2970,2970,2970,2970,79
20240401,145300,1970047160,2970,2970,2970,2970,202
20240401,145200,1969447220,2965,2970,2970,2965,1571
20240401,145100,1964787550,2965,2970,2970,2965,797
20240401,145000,1962424415,2970,2970,2970,2965,101
20240401,144900,1962124670,2970,2970,2970,2970,110
20240401,144800,1961797970,2970,2965,2970,2965,756
20240401,144700,1959556385,2965,2965,2965,2960,409
20240401,144600,1958343850,2965,2960,2965,2960,1282
20240401,144500,1954546380,2960,2965,2965,2960,801
20240401,144400,1952173910,2965,2970,2970,2965,507
20240401,144300,1950670650,2970,2975,2975,2970,12028
20240401,144200,1914943525,2975,2970,2975,2970,7195
20240401,144100,1893562795,2975,2975,2975,2970,41
20240401,144000,1893440920,2975,2980,2980,2970,408
20240401,143900,1892228795,2975,2975,2980,2975,261
20240401,143800,1891452270,2980,2975,2980,2975,3660
20240401,143700,1880563715,2975,2975,2975,2975,173
20240401,143600,1880049040,2975,2975,2975,2975,683
20240401,143500,1878017115,2975,2975,2975,2975,163
20240401,143400,1877532190,2975,2975,2975,2975,1323
20240401,143300,1873596265,2975,2970,2975,2970,3034
20240401,143200,1864584380,2965,2970,2970,2965,2619
20240401,143100,1856819035,2970,2965,2970,2965,1160
20240401,143000,1853376835,2965,2970,2970,2965,765
20240401,142900,1851108595,2965,2965,2965,2965,200
20240401,142800,1850515595,2970,2965,2970,2965,40
20240401,142700,1850396845,2965,2965,2965,2965,1
20240401,142600,1850393880,2970,2965,2970,2965,2335
20240401,142500,1843464260,2965,2965,2965,2965,337
20240401,142400,1842465055,2965,2965,2965,2960,532
20240401,142300,1840887680,2965,2955,2965,2955,12481
20240401,142200,1803932700,2960,2955,2960,2955,2836
20240401,142100,1795552315,2955,2955,2955,2955,350
20240401,142000,1794518065,2955,2955,2960,2955,810
20240401,141900,1792123755,2955,2955,2955,2955,200
20240401,141800,1791532755,2955,2955,2955,2955,29
20240401,141700,1791447060,2950,2955,2955,2950,1554
20240401,141600,1786855490,2955,2955,2955,2955,10
20240401,141500,1786825940,2960,2960,2960,2960,150
20240401,141400,1786381940,2960,2960,2960,2960,0
20240401,141300,1786381940,2960,2955,2960,2955,4775
20240401,141200,1772271015,2960,2960,2960,2960,0
20240401,141100,1772271015,2960,2960,2960,2960,10
20240401,141000,1772241415,2955,2955,2955,2955,0
20240401,140900,1772241415,2955,2955,2955,2955,0
20240401,140800,1772241415,2955,2955,2955,2955,320
20240401,140700,1771295815,2960,2960,2960,2960,221
20240401,140600,1770641655,2955,2955,2955,2955,100
20240401,140500,1770346155,2955,2960,2960,2955,399
20240401,140400,1769167060,2955,2955,2960,2955,333
20240401,140300,1768182930,2950,2955,2960,2950,2381
20240401,140200,1761135900,2955,2955,2955,2955,4930
20240401,140100,1746567750,2955,2950,2955,2950,41
20240401,140000,1746446790,2950,2955,2955,2950,1168
20240401,135900,1743000850,2955,2950,2955,2950,1833
20240401,135800,1737593475,2950,2955,2955,2950,400
20240401,135700,1736412975,2955,2955,2955,2955,180
20240401,135600,1735881075,2955,2955,2955,2955,8714
20240401,135500,1710131205,2955,2955,2960,2955,4610
20240401,135400,1696502935,2955,2955,2955,2955,100
20240401,135300,1696207435,2955,2955,2955,2950,931
20240401,135200,1693459585,2960,2960,2960,2960,6
20240401,135100,1693441825,2960,2950,2960,2950,5
20240401,135000,1693427055,2950,2955,2955,2950,27
20240401,134900,1693347365,2960,2960,2960,2960,442
20240401,134800,1692039045,2960,2950,2960,2950,186
20240401,134700,1691490255,2950,2955,2955,2950,1372
20240401,134600,1687437605,2955,2955,2955,2955,1424
20240401,134500,1683229685,2955,2950,2955,2950,330
20240401,134400,1682256035,2950,2950,2950,2950,657
20240401,134300,1680317885,2950,2950,2950,2950,1010
20240401,134200,1677338385,2950,2950,2950,2950,820
20240401,134100,1674919385,2950,2945,2950,2945,822
20240401,134000,1672494895,2950,2945,2950,2945,120
20240401,133900,1672140995,2950,2945,2950,2945,537
20240401,133800,1670559525,2950,2950,2950,2945,552
20240401,133700,1668933875,2945,2950,2950,2945,320
20240401,133600,1667990045,2950,2950,2950,2945,1002
20240401,133500,1665039145,2950,2950,2950,2945,235
20240401,133400,1664346365,2950,2955,2955,2950,148
20240401,133300,1663909735,2955,2955,2955,2955,0
20240401,133200,1663909735,2955,2955,2955,2955,217
20240401,133100,1663268500,2955,2955,2955,2950,5
20240401,133000,1663253730,2945,2950,2950,2945,70
20240401,132900,1663047240,2955,2950,2955,2945,8401
20240401,132800,1638269720,2960,2960,2960,2960,4
20240401,132700,1638257880,2955,2955,2955,2955,2115
20240401,132600,1632008055,2960,2955,2960,2955,693
20240401,132500,1629960235,2955,2955,2955,2955,6
20240401,132400,1629942505,2960,2960,2960,2960,67
20240401,132300,1629744185,2960,2960,2960,2960,1078
20240401,132200,1626553305,2960,2960,2965,2955,1157
20240401,132100,1623131630,2965,2960,2965,2960,2101
20240401,132000,1616912165,2960,2960,2960,2960,317
20240401,131900,1615973845,2960,2955,2960,2955,1500
20240401,131800,1611541340,2955,2955,2955,2955,639
20240401,131700,1609653095,2955,2955,2955,2955,1002
20240401,131600,1606692185,2955,2955,2955,2955,10
20240401,131500,1606662635,2950,2950,2950,2950,0
20240401,131400,1606662635,2950,2950,2950,2950,1326
20240401,131300,1602750935,2955,2950,2955,2950,35
20240401,131200,1602647535,2955,2955,2955,2955,163
20240401,131100,1602165870,2955,2955,2955,2955,808
20240401,131000,1599778230,2950,2955,2955,2950,100
20240401,130900,1599483175,2950,2960,2960,2950,2305
20240401,130800,1592676535,2960,2960,2960,2960,33
20240401,130700,1592578855,2960,2960,2960,2960,63
20240401,130600,1592392375,2955,2955,2955,2955,857
20240401,130500,1589859940,2955,2955,2955,2955,100
20240401,130400,1589564440,2950,2960,2960,2950,11971
20240401,130300,1554196080,2960,2960,2960,2960,463
20240401,130200,1552825600,2960,2960,2960,2960,1000
20240401,130100,1549865600,2960,2960,2960,2960,39
20240401,130000,1549750160,2960,2965,2965,2960,3669
20240401,125900,1538889820,2965,2960,2965,2960,400
20240401,125800,1537703870,2960,2960,2960,2960,30
20240401,125700,1537615070,2965,2965,2965,2965,6
20240401,125600,1537597280,2965,2965,2965,2965,4
20240401,125500,1537585420,2965,2965,2965,2965,60
20240401,125400,1537407520,2965,2965,2965,2965,18
20240401,125300,1537354150,2965,2965,2965,2965,0
20240401,125200,1537354150,2965,2965,2965,2960,2016
20240401,125100,1531386710,2960,2960,2960,2960,2695
20240401,125000,1523409510,2965,2965,2965,2965,0
20240401,124900,1523409510,2965,2965,2965,2965,172
20240401,124800,1522899530,2965,2965,2965,2965,30
20240401,124700,1522810580,2965,2960,2965,2960,54
20240401,124600,1522650475,2965,2965,2965,2965,10
20240401,124500,1522620825,2965,2965,2965,2965,337
20240401,124400,1521621620,2965,2960,2965,2960,2003
20240401,124300,1515692730,2960,2960,2960,2960,0
20240401,124200,1515692730,2960,2960,2960,2960,0
20240401,124100,1515692730,2960,2960,2960,2960,301
20240401,124000,1514801770,2960,2960,2960,2960,841
20240401,123900,1512312410,2965,2970,2970,2965,378
20240401,123800,1511191030,2970,2970,2970,2970,0
20240401,123700,1511191030,2970,2965,2970,2965,170
20240401,123600,1510686485,2960,2960,2960,2960,2623
20240401,123500,1502922405,2960,2960,2960,2960,675
20240401,123400,1500924405,2955,2955,2955,2955,1000
20240401,123300,1497969405,2955,2955,2955,2955,12
20240401,123200,1497933945,2955,2955,2955,2955,2831
20240401,123100,1489568340,2955,2955,2955,2955,0
20240401,123000,1489568340,2955,2955,2955,2955,0
20240401,122900,1489568340,2955,2955,2955,2955,0
20240401,122800,1489568340,2955,2955,2955,2955,511
20240401,122700,1488058335,2955,2960,2960,2955,502
20240401,122600,1486574915,2960,2955,2960,2955,62
20240401,122500,1486391700,2960,2960,2960,2960,1010
20240401,122400,1483402100,2960,2960,2960,2955,750
20240401,122300,1481182450,2960,2955,2960,2955,210
20240401,122200,1480560860,2960,2960,2960,2960,380
20240401,122100,1479436060,2960,2955,2960,2955,181
20240401,122000,1478901200,2955,2955,2955,2955,288
20240401,121900,1478050160,2960,2960,2960,2960,583
20240401,121800,1476324480,2960,2960,2960,2960,0
20240401,121700,1476324480,2960,2960,2960,2960,41
20240401,121600,1476203120,2960,2955,2960,2955,106
20240401,121500,1475889860,2960,2960,2960,2960,1075
20240401,121400,1472707860,2960,2960,2960,2960,0
20240401,121300,1472707860,2960,2960,2960,2960,31
20240401,121200,1472616100,2955,2955,2955,2955,200
20240401,121100,1472025100,2955,2960,2960,2955,3697
20240401,121000,1461100365,2960,2960,2960,2960,0
20240401,120900,1461100365,2960,2960,2960,2955,525
20240401,120800,1459547695,2960,2960,2960,2960,0
20240401,120700,1459547695,2960,2960,2960,2960,780
20240401,120600,1457238895,2960,2960,2960,2960,0
20240401,120500,1457238895,2960,2960,2960,2960,154
20240401,120400,1456783055,2965,2965,2965,2965,0
20240401,120300,1456783055,2965,2965,2965,2965,500
20240401,120200,1455300555,2960,2960,2960,2960,311
20240401,120100,1454379995,2960,2960,2960,2960,200
20240401,120000,1453787995,2960,2960,2960,2960,2011
20240401,115900,1447835435,2955,2955,2955,2955,101
20240401,115800,1447536980,2960,2960,2960,2960,3425
20240401,115700,1437398980,2960,2960,2960,2960,0
20240401,115600,1437398980,2960,2960,2960,2960,0
20240401,115500,1437398980,2960,2960,2960,2960,1050
20240401,115400,1434290980,2965,2965,2965,2965,3
20240401,115300,1434282085,2970,2965,2970,2965,102
20240401,115200,1433979420,2965,2965,2965,2965,10
20240401,115100,1433949770,2970,2970,2970,2970,10
20240401,115000,1433920070,2970,2960,2970,2955,2238
20240401,114900,1427301405,2970,2970,2970,2970,0
20240401,114800,1427301405,2970,2970,2970,2970,1
20240401,114700,1427298435,2960,2960,2965,2960,2124
20240401,114600,1421010145,2965,2965,2965,2965,0
20240401,114500,1421010145,2965,2960,2970,2960,904
20240401,114400,1418330980,2965,2960,2965,2960,731
20240401,114300,1416166065,2960,2960,2960,2960,266
20240401,114200,1415378705,2970,2965,2970,2960,4393
20240401,114100,1402367820,2970,2975,2975,2965,246
20240401,114000,1401637130,2975,2970,2975,2970,355
20240401,113900,1400581750,2970,2970,2970,2970,200
20240401,113800,1399987750,2970,2970,2970,2970,2
20240401,113700,1399981810,2960,2960,2960,2960,1014
20240401,113600,1396980370,2960,2960,2960,2960,212
20240401,113500,1396352850,2975,2960,2975,2960,108
20240401,113400,1396033050,2960,2975,2975,2960,12974
20240401,113300,1357612010,2975,2975,2975,2975,2
20240401,113200,1357606060,2980,2960,2980,2960,170
20240401,113100,1357100120,2965,2965,2965,2965,401
20240401,113000,1355911155,2980,2980,2980,2980,1
20240401,112900,1355908175,2980,2975,2980,2960,734
20240401,112800,1353731265,2975,2960,2975,2960,156
20240401,112700,1353267180,2965,2970,2970,2965,2810
20240401,112600,1344934505,2975,2975,2975,2975,500
20240401,112500,1343447005,2975,2975,2975,2975,9
20240401,112400,1343420230,2970,2970,2970,2970,1120
20240401,112300,1340093830,2970,2965,2970,2965,13
20240401,112200,1340055270,2970,2970,2970,2970,0
20240401,112100,1340055270,2970,2970,2970,2970,100
20240401,112000,1339758270,2970,2970,2970,2970,0
20240401,111900,1339758270,2970,2970,2970,2970,0
20240401,111800,1339758270,2970,2970,2970,2970,31
20240401,111700,1339666200,2970,2970,2970,2970,108
20240401,111600,1339345440,2965,2965,2965,2965,233
20240401,111500,1338654595,2980,2980,2980,2965,10463
20240401,111400,1307581325,2980,2970,2980,2970,533
20240401,111300,1305993215,2975,2975,2975,2975,150
20240401,111200,1305546965,2970,2970,2970,2970,702
20240401,111100,1303462025,2980,2970,2980,2970,504
20240401,111000,1301965135,2980,2980,2980,2980,2
20240401,110900,1301959175,2970,2970,2970,2970,300
20240401,110800,1301068175,2980,2970,2980,2970,504
20240401,110700,1299571265,2970,2970,2970,2970,57
20240401,110600,1299401975,2980,2970,2980,2965,595
20240401,110500,1297636715,2970,2965,2970,2965,1563
20240401,110400,1292994610,2970,2960,2970,2960,427
20240401,110300,1291729545,2965,2960,2965,2960,1334
20240401,110200,1287774245,2960,2965,2965,2960,11173
20240401,110100,1254653085,2965,2970,2970,2965,792
20240401,110000,1252303430,2970,2980,2980,2970,11289
20240401,105900,1218764400,2980,2975,2980,2975,11357
20240401,105800,1184974850,2975,2980,2980,2975,8282
20240401,105700,1160296050,2985,2980,2985,2980,1601
20240401,105600,1155524570,2980,2985,2985,2980,400
20240401,105500,1154332070,2980,2980,2990,2980,2869
20240401,105400,1145768770,2980,2990,2990,2980,3882
20240401,105300,1134180990,2990,2990,2990,2985,209
20240401,105200,1133556580,2990,2990,2990,2990,2601
20240401,105100,1125779590,2990,2985,2990,2985,221
20240401,105000,1125119900,2990,2990,2990,2990,100
20240401,104900,1124820900,2990,2990,2990,2985,401
20240401,104800,1123621915,2990,2990,2990,2990,34
20240401,104700,1123520255,2990,2990,2990,2990,27
20240401,104600,1123439525,2985,2985,2985,2985,1814
20240401,104500,1118024735,2990,2985,2990,2985,14
20240401,104400,1117982935,2985,2990,2990,2985,56
20240401,104300,1117815685,2990,2985,2990,2985,817
20240401,104200,1115376425,2985,2985,2990,2985,1234
20240401,104100,1111687905,2990,2985,2990,2985,219
20240401,104000,1111034095,2990,2990,2990,2990,5002
20240401,103900,1096078115,2990,2990,2990,2985,833
20240401,103800,1093590445,2990,2990,2990,2990,1150
20240401,103700,1090151945,2990,2985,2990,2985,302
20240401,103600,1089250465,2990,2985,2990,2980,5026
20240401,103500,1074254735,2985,2985,2985,2985,646
20240401,103400,1072326425,2985,2985,2985,2985,1162
20240401,103300,1068857855,2985,2990,2990,2985,627
20240401,103200,1066986160,2990,2985,2990,2985,1040
20240401,103100,1063881635,2985,2990,2990,2985,221
20240401,103000,1063221355,2990,2990,2990,2980,4201
20240401,102900,1050682605,2990,2985,2990,2985,5892
20240401,102800,1033093660,2980,2980,2980,2980,637
20240401,102700,1031195400,2985,2980,2985,2980,1106
20240401,102600,1027899255,2985,2980,2985,2980,1823
20240401,102500,1022466710,2980,2975,2980,2975,1940
20240401,102400,1016689915,2980,2980,2980,2975,3025
20240401,102300,1007675915,2980,2970,2980,2970,13518
20240401,102200,967504690,2970,2975,2975,2970,308
20240401,102100,966589830,2975,2970,2975,2970,24
20240401,102000,966518505,2970,2970,2970,2970,730
20240401,101900,964350405,2975,2980,2980,2970,2821
20240401,101800,955958075,2975,2980,2980,2975,393
20240401,101700,954787385,2975,2980,2980,2975,2603
20240401,101600,947042870,2980,2975,2980,2975,101
20240401,101500,946742390,2975,2980,2980,2975,26
20240401,101400,946664930,2985,2985,2985,2980,297
20240401,101300,945779035,2985,2980,2985,2975,3888
20240401,101200,934196610,2975,2975,2975,2975,1340
20240401,101100,930210110,2975,2975,2975,2970,1200
20240401,101000,926642500,2970,2985,2985,2970,479
20240401,100900,925216485,2985,2970,2985,2970,5386
20240401,100800,909214000,2975,2980,2980,2975,1689
20240401,100700,904187805,2980,2980,2985,2975,572
20240401,100600,902483515,2985,2985,2985,2980,2550
20240401,100500,894884505,2980,2980,2985,2980,200
20240401,100400,894288485,2985,2985,2985,2985,28
20240401,100300,894204905,2985,2985,2985,2985,38
20240401,100200,894091475,2975,2975,2975,2975,12
20240401,100100,894055775,2975,2980,2980,2975,4943
20240401,100000,879328885,2985,2980,2985,2980,304
20240401,095900,878422955,2980,2985,2985,2980,3179
20240401,095800,868946680,2985,2990,2990,2985,242
20240401,095700,868224305,2990,2980,2990,2980,1649
20240401,095600,863310145,2985,2990,2990,2985,1479
20240401,095500,858894835,2990,2990,2990,2990,966
20240401,095400,856006495,2990,2995,2995,2990,670
20240401,095300,854003185,2995,2980,2995,2980,1335
20240401,095200,850014580,2990,2990,2990,2980,2325
20240401,095100,843063480,2990,2990,2990,2990,1574
20240401,095000,838357220,2990,2990,2990,2990,1770
20240401,094900,833064920,2990,2985,2990,2975,19
20240401,094800,833008180,2985,2985,2990,2985,578
20240401,094700,831282835,2985,2980,2985,2980,1710
20240401,094600,826182465,2980,2970,2980,2970,1434
20240401,094500,821923435,2970,2970,2980,2970,312
20240401,094400,820996560,2975,2985,2985,2975,5666
20240401,094300,804126705,2985,2985,2985,2985,130
20240401,094200,803738655,2990,2995,2995,2980,3611
20240401,094100,792950840,2990,2985,2990,2985,3786
20240401,094000,781640750,2980,2980,2990,2980,5270
20240401,093900,765916065,2980,2985,2985,2980,2163
20240401,093800,759462010,2985,2985,2985,2985,50
20240401,093700,759312760,2990,2990,2990,2985,540
20240401,093600,757699005,2980,2980,2985,2975,3193
20240401,093500,748181240,2975,2975,2980,2975,203
20240401,093400,747577210,2970,2980,2980,2965,5831
20240401,093300,730255740,2975,2980,2980,2975,2213
20240401,093200,723663945,2980,2985,2985,2980,537
20240401,093100,722063675,2985,2980,2985,2980,765
20240401,093000,719783965,2980,2985,2985,2980,946
20240401,092900,716964380,2985,2985,2985,2975,2752
20240401,092800,708774945,2985,2990,2990,2985,819
20240401,092700,706327655,2990,2995,3000,2990,718
20240401,092600,704178595,2995,2995,2995,2995,1832
20240401,092500,698691755,2990,2990,2995,2990,1428
20240401,092400,694421585,2990,2990,2995,2970,3709
20240401,092300,683354140,2995,2985,2995,2980,2343
20240401,092200,676357865,2980,2985,2985,2980,73
20240401,092100,676140110,2990,2990,2995,2965,21493
20240401,092000,612142660,2985,2990,2995,2985,3771
20240401,091900,600873235,2990,3005,3005,2990,15275
20240401,091800,555032865,3000,2995,3005,2995,6145
20240401,091700,536600685,3000,2990,3000,2990,5415
20240401,091600,520397275,2985,2985,2990,2985,4298
20240401,091500,507554170,2985,2985,2990,2980,2523
20240401,091400,500022770,2980,3000,3000,2980,9016
20240401,091300,473078765,3000,3000,3005,2995,7354
20240401,091200,451019840,3005,3005,3015,2995,28111
20240401,091100,366534875,3005,2980,3005,2965,17221
20240401,091000,315109580,2985,2955,2985,2950,32249
20240401,090900,219390655,2955,2960,2960,2955,2172
20240401,090800,212966775,2960,2945,2960,2940,14287
20240401,090700,170813345,2945,2950,2950,2930,3264
20240401,090600,161246220,2930,2935,2950,2930,3547
20240401,090500,150832540,2935,2935,2935,2935,542
20240401,090400,149241770,2935,2945,2955,2930,4501
20240401,090300,136010775,2930,2955,2955,2930,3672
20240401,090200,125225510,2935,2955,2955,2925,3822
20240401,090100,113989250,2940,2965,2965,2930,10922
20240401,090000,81845780,2945,2950,2980,2945,27225