stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,195700,632585030,3140,3140,3140,3140,4938
20240401,195600,632585030,3140,3140,3140,3140,0
20240401,195500,632585030,3140,3140,3140,3140,0
20240401,195400,632585030,3140,3140,3140,3140,0
20240401,195300,632585030,3140,3140,3140,3140,0
20240401,195200,632585030,3140,3140,3140,3140,0
20240401,195100,632585030,3140,3140,3140,3140,0
20240401,195000,632585030,3140,3140,3140,3140,0
20240401,194900,632585030,3140,3140,3140,3140,0
20240401,194800,632585030,3140,3140,3140,3140,0
20240401,194700,632585030,3140,3140,3140,3140,0
20240401,194600,632585030,3140,3140,3140,3140,0
20240401,194500,632585030,3140,3140,3140,3140,0
20240401,194400,632585030,3140,3140,3140,3140,0
20240401,194300,632585030,3140,3140,3140,3140,0
20240401,194200,632585030,3140,3140,3140,3140,0
20240401,194100,632585030,3140,3140,3140,3140,0
20240401,194000,632585030,3140,3140,3140,3140,0
20240401,193900,632585030,3140,3140,3140,3140,0
20240401,193800,632585030,3140,3140,3140,3140,0
20240401,193700,632585030,3140,3140,3140,3140,0
20240401,193600,632585030,3140,3140,3140,3140,0
20240401,193500,632585030,3140,3140,3140,3140,0
20240401,193400,632585030,3140,3140,3140,3140,0
20240401,193300,632585030,3140,3140,3140,3140,0
20240401,193200,632585030,3140,3140,3140,3140,0
20240401,193100,632585030,3140,3140,3140,3140,0
20240401,193000,632585030,3140,3140,3140,3140,0
20240401,192900,632585030,3140,3140,3140,3140,0
20240401,192800,632585030,3140,3140,3140,3140,0
20240401,192700,632585030,3140,3140,3140,3140,4938
20240401,192600,632585030,3140,3140,3140,3140,0
20240401,192500,632585030,3140,3140,3140,3140,0
20240401,192400,632585030,3140,3140,3140,3140,0
20240401,192300,632585030,3140,3140,3140,3140,0
20240401,192200,632585030,3140,3140,3140,3140,0
20240401,192100,632585030,3140,3140,3140,3140,0
20240401,192000,632585030,3140,3140,3140,3140,0
20240401,191900,632585030,3140,3140,3140,3140,0
20240401,191800,632585030,3140,3140,3140,3140,0
20240401,191700,632585030,3140,3140,3140,3140,0
20240401,191600,632585030,3140,3140,3140,3140,0
20240401,191500,632585030,3140,3140,3140,3140,0
20240401,191400,632585030,3140,3140,3140,3140,0
20240401,191300,632585030,3140,3140,3140,3140,0
20240401,191200,632585030,3140,3140,3140,3140,0
20240401,191100,632585030,3140,3140,3140,3140,0
20240401,191000,632585030,3140,3140,3140,3140,0
20240401,190900,632585030,3140,3140,3140,3140,0
20240401,190800,632585030,3140,3140,3140,3140,0
20240401,190700,632585030,3140,3140,3140,3140,0
20240401,190600,632585030,3140,3140,3140,3140,0
20240401,190500,632585030,3140,3140,3140,3140,0
20240401,190400,632585030,3140,3140,3140,3140,0
20240401,190300,632585030,3140,3140,3140,3140,0
20240401,190200,632585030,3140,3140,3140,3140,0
20240401,190100,632585030,3140,3140,3140,3140,0
20240401,190000,632585030,3140,3140,3140,3140,0
20240401,185900,632585030,3140,3140,3140,3140,0
20240401,185800,632585030,3140,3140,3140,3140,0
20240401,185700,632585030,3140,3140,3140,3140,4938
20240401,185600,632585030,3140,3140,3140,3140,0
20240401,185500,632585030,3140,3140,3140,3140,0
20240401,185400,632585030,3140,3140,3140,3140,0
20240401,185300,632585030,3140,3140,3140,3140,0
20240401,185200,632585030,3140,3140,3140,3140,0
20240401,185100,632585030,3140,3140,3140,3140,0
20240401,185000,632585030,3140,3140,3140,3140,0
20240401,184900,632585030,3140,3140,3140,3140,0
20240401,184800,632585030,3140,3140,3140,3140,0
20240401,184700,632585030,3140,3140,3140,3140,0
20240401,184600,632585030,3140,3140,3140,3140,0
20240401,184500,632585030,3140,3140,3140,3140,0
20240401,184400,632585030,3140,3140,3140,3140,0
20240401,184300,632585030,3140,3140,3140,3140,0
20240401,184200,632585030,3140,3140,3140,3140,0
20240401,184100,632585030,3140,3140,3140,3140,0
20240401,184000,632585030,3140,3140,3140,3140,0
20240401,183900,632585030,3140,3140,3140,3140,0
20240401,183800,632585030,3140,3140,3140,3140,0
20240401,183700,632585030,3140,3140,3140,3140,0
20240401,183600,632585030,3140,3140,3140,3140,0
20240401,183500,632585030,3140,3140,3140,3140,0
20240401,183400,632585030,3140,3140,3140,3140,0
20240401,183300,632585030,3140,3140,3140,3140,0
20240401,183200,632585030,3140,3140,3140,3140,0
20240401,183100,632585030,3140,3140,3140,3140,0
20240401,183000,632585030,3140,3140,3140,3140,0
20240401,182900,632585030,3140,3140,3140,3140,0
20240401,182800,632585030,3140,3140,3140,3140,0
20240401,182700,632585030,3140,3140,3140,3140,4938
20240401,182600,632585030,3140,3140,3140,3140,0
20240401,182500,632585030,3140,3140,3140,3140,0
20240401,182400,632585030,3140,3140,3140,3140,0
20240401,182300,632585030,3140,3140,3140,3140,0
20240401,182200,632585030,3140,3140,3140,3140,0
20240401,182100,632585030,3140,3140,3140,3140,0
20240401,182000,632585030,3140,3140,3140,3140,0
20240401,181900,632585030,3140,3140,3140,3140,0
20240401,181800,632585030,3140,3140,3140,3140,0
20240401,181700,632585030,3140,3140,3140,3140,0
20240401,181600,632585030,3140,3140,3140,3140,0
20240401,181500,632585030,3140,3140,3140,3140,0
20240401,181400,632585030,3140,3140,3140,3140,0
20240401,181300,632585030,3140,3140,3140,3140,0
20240401,181200,632585030,3140,3140,3140,3140,0
20240401,181100,632585030,3140,3140,3140,3140,0
20240401,181000,632585030,3140,3140,3140,3140,0
20240401,180900,632585030,3140,3140,3140,3140,0
20240401,180800,632585030,3140,3140,3140,3140,0
20240401,180700,632585030,3140,3140,3140,3140,0
20240401,180600,632585030,3140,3140,3140,3140,0
20240401,180500,632585030,3140,3140,3140,3140,0
20240401,180400,632585030,3140,3140,3140,3140,0
20240401,180300,632585030,3140,3140,3140,3140,0
20240401,180200,632585030,3140,3140,3140,3140,0
20240401,180100,632585030,3140,3140,3140,3140,0
20240401,180000,632585030,3140,3140,3140,3140,0
20240401,175900,632585030,3140,3140,3140,3140,0
20240401,175800,632585030,3140,3140,3140,3140,0
20240401,175700,632585030,3140,3140,3140,3140,4938
20240401,175600,632585030,3140,3140,3140,3140,0
20240401,175500,632585030,3140,3140,3140,3140,0
20240401,175400,632585030,3140,3140,3140,3140,0
20240401,175300,632585030,3140,3140,3140,3140,0
20240401,175200,632585030,3140,3140,3140,3140,0
20240401,175100,632585030,3140,3140,3140,3140,0
20240401,175000,632585030,3140,3140,3140,3140,0
20240401,174900,632585030,3140,3140,3140,3140,0
20240401,174800,632585030,3140,3140,3140,3140,0
20240401,174700,632585030,3140,3140,3140,3140,0
20240401,174600,632585030,3140,3140,3140,3140,0
20240401,174500,632585030,3140,3140,3140,3140,0
20240401,174400,632585030,3140,3140,3140,3140,0
20240401,174300,632585030,3140,3140,3140,3140,0
20240401,174200,632585030,3140,3140,3140,3140,0
20240401,174100,632585030,3140,3140,3140,3140,0
20240401,174000,632585030,3140,3140,3140,3140,0
20240401,173900,632585030,3140,3140,3140,3140,0
20240401,173800,632585030,3140,3140,3140,3140,0
20240401,173700,632585030,3140,3140,3140,3140,0
20240401,173600,632585030,3140,3140,3140,3140,0
20240401,173500,632585030,3140,3140,3140,3140,0
20240401,173400,632585030,3140,3140,3140,3140,0
20240401,173300,632585030,3140,3140,3140,3140,0
20240401,173200,632585030,3140,3140,3140,3140,0
20240401,173100,632585030,3140,3140,3140,3140,0
20240401,173000,632585030,3140,3140,3140,3140,0
20240401,172900,632585030,3140,3140,3140,3140,0
20240401,172800,632585030,3140,3140,3140,3140,0
20240401,172700,632585030,3140,3140,3140,3140,4938
20240401,172600,632585030,3140,3140,3140,3140,0
20240401,172500,632585030,3140,3140,3140,3140,0
20240401,172400,632585030,3140,3140,3140,3140,0
20240401,172300,632585030,3140,3140,3140,3140,0
20240401,172200,632585030,3140,3140,3140,3140,0
20240401,172100,632585030,3140,3140,3140,3140,0
20240401,172000,632585030,3140,3140,3140,3140,0
20240401,171900,632585030,3140,3140,3140,3140,0
20240401,171800,632585030,3140,3140,3140,3140,0
20240401,171700,632585030,3140,3140,3140,3140,0
20240401,171600,632585030,3140,3140,3140,3140,0
20240401,171500,632585030,3140,3140,3140,3140,0
20240401,171400,632585030,3140,3140,3140,3140,0
20240401,171300,632585030,3140,3140,3140,3140,0
20240401,171200,632585030,3140,3140,3140,3140,0
20240401,171100,632585030,3140,3140,3140,3140,0
20240401,171000,632585030,3140,3140,3140,3140,0
20240401,170900,632585030,3140,3140,3140,3140,0
20240401,170800,632585030,3140,3140,3140,3140,0
20240401,170700,632585030,3140,3140,3140,3140,0
20240401,170600,632585030,3140,3140,3140,3140,0
20240401,170500,632585030,3140,3140,3140,3140,0
20240401,170400,632585030,3140,3140,3140,3140,0
20240401,170300,632585030,3140,3140,3140,3140,0
20240401,170200,632585030,3140,3140,3140,3140,0
20240401,170100,632585030,3140,3140,3140,3140,0
20240401,170000,632585030,3140,3140,3140,3140,0
20240401,165900,632585030,3140,3140,3140,3140,0
20240401,165800,632585030,3140,3140,3140,3140,0
20240401,165700,632585030,3140,3140,3140,3140,4938
20240401,165600,632585030,3140,3140,3140,3140,0
20240401,165500,632585030,3140,3140,3140,3140,0
20240401,165400,632585030,3140,3140,3140,3140,0
20240401,165300,632585030,3140,3140,3140,3140,0
20240401,165200,632585030,3140,3140,3140,3140,0
20240401,165100,632585030,3140,3140,3140,3140,0
20240401,165000,632585030,3140,3140,3140,3140,0
20240401,164900,632585030,3140,3140,3140,3140,0
20240401,164800,632585030,3140,3140,3140,3140,0
20240401,164700,632585030,3140,3140,3140,3140,0
20240401,164600,632585030,3140,3140,3140,3140,0
20240401,164500,632585030,3140,3140,3140,3140,0
20240401,164400,632585030,3140,3140,3140,3140,0
20240401,164300,632585030,3140,3140,3140,3140,0
20240401,164200,632585030,3140,3140,3140,3140,0
20240401,164100,632585030,3140,3140,3140,3140,0
20240401,164000,632585030,3140,3140,3140,3140,0
20240401,163900,632585030,3140,3140,3140,3140,0
20240401,163800,632585030,3140,3140,3140,3140,0
20240401,163700,632585030,3140,3140,3140,3140,0
20240401,163600,632585030,3140,3140,3140,3140,0
20240401,163500,632585030,3140,3140,3140,3140,0
20240401,163400,632585030,3140,3140,3140,3140,0
20240401,163300,632585030,3140,3140,3140,3140,0
20240401,163200,632585030,3140,3140,3140,3140,0
20240401,163100,632585030,3140,3140,3140,3140,0
20240401,163000,632585030,3140,3140,3140,3140,0
20240401,162900,632585030,3140,3140,3140,3140,0
20240401,162800,632585030,3140,3140,3140,3140,0
20240401,162700,632585030,3140,3140,3140,3140,4938
20240401,162600,632585030,3140,3140,3140,3140,0
20240401,162500,632585030,3140,3140,3140,3140,0
20240401,162400,632585030,3140,3140,3140,3140,0
20240401,162300,632585030,3140,3140,3140,3140,0
20240401,162200,632585030,3140,3140,3140,3140,0
20240401,162100,632585030,3140,3140,3140,3140,0
20240401,162000,632585030,3140,3140,3140,3140,0
20240401,161900,632585030,3140,3140,3140,3140,0
20240401,161800,632585030,3140,3140,3140,3140,0
20240401,161700,632585030,3140,3140,3140,3140,0
20240401,161600,632585030,3140,3140,3140,3140,0
20240401,161500,632585030,3140,3140,3140,3140,0
20240401,161400,632585030,3140,3140,3140,3140,0
20240401,161300,632585030,3140,3140,3140,3140,0
20240401,161200,632585030,3140,3140,3140,3140,0
20240401,161100,632585030,3140,3140,3140,3140,0
20240401,161000,632585030,3140,3140,3140,3140,0
20240401,160900,632585030,3140,3140,3140,3140,0
20240401,160800,632585030,3140,3140,3140,3140,0
20240401,160700,632585030,3140,3140,3140,3140,0
20240401,160600,632585030,3140,3140,3140,3140,0
20240401,160500,632585030,3140,3140,3140,3140,0
20240401,160400,632585030,3140,3140,3140,3140,0
20240401,160300,632585030,3140,3140,3140,3140,0
20240401,160200,632585030,3140,3140,3140,3140,0
20240401,160100,632585030,3140,3140,3140,3140,0
20240401,160000,632585030,3140,3140,3140,3140,0
20240401,155900,632585030,3140,3140,3140,3140,0
20240401,155800,632585030,3140,3140,3140,3140,0
20240401,155700,632585030,3140,3140,3140,3140,4938
20240401,155600,632585030,3140,3140,3140,3140,0
20240401,155500,632585030,3140,3140,3140,3140,0
20240401,155400,632585030,3140,3140,3140,3140,0
20240401,155300,632585030,3140,3140,3140,3140,0
20240401,155200,632585030,3140,3140,3140,3140,0
20240401,155100,632585030,3140,3140,3140,3140,0
20240401,155000,632585030,3140,3140,3140,3140,0
20240401,154900,632585030,3140,3140,3140,3140,0
20240401,154800,632585030,3140,3140,3140,3140,0
20240401,154700,632585030,3140,3140,3140,3140,0
20240401,154600,632585030,3140,3140,3140,3140,0
20240401,154500,632585030,3140,3140,3140,3140,0
20240401,154400,632585030,3140,3140,3140,3140,0
20240401,154300,632585030,3140,3140,3140,3140,0
20240401,154200,632585030,3140,3140,3140,3140,0
20240401,154100,632585030,3140,3140,3140,3140,0
20240401,154000,632585030,3140,3140,3140,3140,0
20240401,153900,632585030,3140,3140,3140,3140,0
20240401,153800,632585030,3140,3140,3140,3140,0
20240401,153700,632585030,3140,3140,3140,3140,0
20240401,153600,632585030,3140,3140,3140,3140,0
20240401,153500,632585030,3140,3140,3140,3140,0
20240401,153400,632585030,3140,3140,3140,3140,0
20240401,153300,632585030,3140,3140,3140,3140,0
20240401,153200,632585030,3140,3140,3140,3140,0
20240401,153100,632585030,3140,3140,3140,3140,0
20240401,153000,632585030,3140,3140,3140,3140,4938
20240401,152900,617079710,3145,3145,3145,3145,0
20240401,152800,617079710,3145,3145,3145,3145,0
20240401,152700,617079710,3145,3145,3145,3145,0
20240401,152600,617079710,3145,3145,3145,3145,0
20240401,152500,617079710,3145,3145,3145,3145,0
20240401,152400,617079710,3145,3145,3145,3145,0
20240401,152300,617079710,3145,3145,3145,3145,0
20240401,152200,617079710,3145,3145,3145,3145,0
20240401,152100,617079710,3145,3145,3145,3145,0
20240401,152000,617079710,3145,3145,3145,3145,0
20240401,151900,617079710,3145,3140,3145,3140,1118
20240401,151800,613563700,3140,3140,3145,3140,386
20240401,151700,612349885,3145,3145,3145,3145,100
20240401,151600,612035385,3145,3145,3145,3140,37
20240401,151500,611919165,3140,3145,3145,3140,10
20240401,151400,611887740,3140,3140,3140,3140,638
20240401,151300,609884420,3145,3145,3145,3145,52
20240401,151200,609720880,3145,3145,3145,3140,453
20240401,151100,608296425,3140,3145,3145,3140,9
20240401,151000,608268160,3145,3140,3145,3140,112
20240401,150900,607915995,3145,3145,3145,3145,55
20240401,150800,607743020,3145,3145,3145,3145,82
20240401,150700,607485130,3145,3145,3145,3145,133
20240401,150600,607066845,3145,3145,3145,3145,370
20240401,150500,605903195,3140,3145,3145,3140,72
20240401,150400,605677105,3140,3140,3140,3140,3
20240401,150300,605667685,3145,3145,3145,3140,312
20240401,150200,604687445,3140,3140,3145,3140,207
20240401,150100,604037440,3145,3145,3145,3145,371
20240401,150000,602870645,3145,3140,3145,3140,523
20240401,145900,601228415,3145,3140,3145,3140,261
20240401,145800,600408860,3145,3140,3145,3140,128
20240401,145700,600006910,3140,3140,3140,3140,324
20240401,145600,598989550,3145,3140,3145,3140,308
20240401,145500,598022200,3140,3140,3140,3135,388
20240401,145400,596804130,3135,3140,3140,3135,360
20240401,145300,595675520,3140,3135,3140,3135,322
20240401,145200,594666030,3140,3135,3140,3135,287
20240401,145100,593766275,3135,3140,3140,3135,90
20240401,145000,593484120,3135,3140,3140,3135,308
20240401,144900,592518040,3140,3135,3140,3135,702
20240401,144800,590314985,3140,3135,3140,3135,374
20240401,144700,589142310,3140,3130,3140,3130,365
20240401,144600,587999710,3130,3130,3130,3130,190
20240401,144500,587405010,3130,3130,3135,3130,371
20240401,144400,586243610,3135,3130,3140,3130,440
20240401,144300,584862555,3130,3130,3130,3130,347
20240401,144200,583776445,3135,3130,3135,3130,177
20240401,144100,583222425,3130,3140,3140,3130,299
20240401,144000,582286485,3135,3135,3135,3130,381
20240401,143900,581093735,3135,3130,3135,3130,233
20240401,143800,580364415,3135,3130,3135,3130,580
20240401,143700,578547230,3135,3135,3135,3130,146
20240401,143600,578090085,3130,3130,3130,3130,501
20240401,143500,576521955,3135,3135,3135,3130,341
20240401,143400,575454290,3145,3140,3145,3130,214
20240401,143300,574782055,3140,3140,3140,3135,381
20240401,143200,573586835,3140,3135,3140,3130,283
20240401,143100,572699935,3140,3130,3140,3130,692
20240401,143000,570531845,3140,3140,3140,3130,199
20240401,142900,569907155,3135,3135,3135,3130,219
20240401,142800,569220840,3135,3135,3135,3130,322
20240401,142700,568211705,3140,3140,3145,3140,361
20240401,142600,567078150,3140,3135,3140,3130,859
20240401,142500,564385575,3135,3135,3135,3135,176
20240401,142400,563833815,3135,3135,3140,3135,339
20240401,142300,562771035,3135,3140,3140,3135,95
20240401,142200,562473195,3140,3145,3145,3135,117
20240401,142100,562105855,3135,3130,3135,3130,511
20240401,142000,560505145,3130,3135,3135,3130,261
20240401,141900,559688200,3135,3135,3135,3130,355
20240401,141800,558576975,3130,3130,3130,3130,252
20240401,141700,557788215,3135,3135,3135,3130,288
20240401,141600,556886460,3140,3135,3140,3135,357
20240401,141500,555765810,3130,3130,3135,3130,341
20240401,141400,554698400,3135,3130,3135,3130,262
20240401,141300,553878310,3130,3135,3135,3130,309
20240401,141200,552910715,3135,3135,3140,3130,519
20240401,141100,551284300,3130,3135,3135,3130,1776
20240401,141000,545719000,3130,3130,3135,3130,338
20240401,140900,544661045,3130,3135,3135,3130,115
20240401,140800,544301085,3130,3130,3130,3130,342
20240401,140700,543230625,3135,3130,3135,3130,200
20240401,140600,542604575,3130,3135,3135,3130,340
20240401,140500,541540365,3135,3135,3135,3130,212
20240401,140400,540876540,3135,3130,3135,3130,564
20240401,140300,539109435,3135,3140,3140,3135,6
20240401,140200,539090615,3130,3130,3135,3130,672
20240401,140100,536984965,3125,3125,3130,3125,467
20240401,140000,535524955,3130,3130,3130,3130,292
20240401,135900,534610995,3130,3130,3130,3125,432
20240401,135800,533260125,3125,3130,3130,3125,583
20240401,135700,531438230,3125,3125,3125,3125,302
20240401,135600,530494480,3130,3130,3130,3125,241
20240401,135500,529740225,3130,3130,3135,3130,68
20240401,135400,529527375,3130,3130,3135,3130,390
20240401,135300,528306670,3130,3130,3130,3125,234
20240401,135200,527575365,3130,3125,3130,3125,389
20240401,135100,526359640,3125,3130,3130,3125,288
20240401,135000,525459625,3130,3125,3130,3125,231
20240401,134900,524737725,3125,3135,3135,3125,112
20240401,134800,524387690,3130,3130,3135,3125,488
20240401,134700,522860725,3125,3125,3125,3125,337
20240401,134600,521807600,3125,3135,3135,3125,60
20240401,134500,521619940,3130,3130,3130,3125,342
20240401,134400,520550850,3125,3130,3130,3125,125
20240401,134300,520160195,3125,3130,3130,3125,612
20240401,134200,518245920,3130,3125,3130,3125,355
20240401,134100,517136475,3125,3130,3130,3125,33
20240401,134000,517033340,3125,3125,3130,3125,287
20240401,133900,516136390,3125,3125,3130,3125,504
20240401,133800,514561380,3135,3130,3135,3130,187
20240401,133700,513975445,3130,3130,3135,3130,228
20240401,133600,513261770,3125,3130,3130,3125,404
20240401,133500,511997740,3130,3130,3130,3125,51
20240401,133400,511838340,3130,3135,3135,3130,343
20240401,133300,510764740,3130,3130,3130,3125,292
20240401,133200,509851720,3130,3135,3135,3125,512
20240401,133100,508247950,3130,3130,3130,3125,363
20240401,133000,507113325,3130,3130,3130,3125,327
20240401,132900,506091275,3125,3125,3125,3125,274
20240401,132800,505235025,3135,3130,3135,3130,227
20240401,132700,504524500,3130,3135,3135,3130,1507
20240401,132600,499807565,3135,3130,3135,3130,434
20240401,132500,498447360,3130,3130,3135,3130,208
20240401,132400,497796300,3130,3135,3135,3130,291
20240401,132300,496885385,3130,3135,3135,3130,339
20240401,132200,495824250,3130,3135,3135,3130,245
20240401,132100,495057380,3135,3140,3140,3135,100
20240401,132000,494743845,3145,3135,3145,3135,356
20240401,131900,493626045,3130,3135,3140,3130,1012
20240401,131800,490450820,3135,3135,3140,3135,472
20240401,131700,488970290,3135,3135,3135,3135,338
20240401,131600,487910660,3130,3135,3135,3130,427
20240401,131500,486572540,3135,3135,3140,3135,639
20240401,131400,484568770,3135,3130,3135,3130,384
20240401,131300,483366360,3130,3130,3135,3130,157
20240401,131200,482874925,3130,3125,3130,3125,62
20240401,131100,482680945,3130,3130,3130,3125,452
20240401,131000,481266435,3125,3135,3135,3125,465
20240401,130900,479811805,3130,3130,3130,3125,534
20240401,130800,478142005,3125,3125,3125,3125,286
20240401,130700,477248255,3125,3125,3130,3125,88
20240401,130600,476973235,3125,3130,3130,3125,463
20240401,130500,475525220,3125,3135,3135,3125,188
20240401,130400,474937105,3130,3130,3135,3130,317
20240401,130300,473944445,3130,3125,3130,3125,554
20240401,130200,472212120,3130,3130,3130,3125,526
20240401,130100,470568290,3125,3125,3125,3125,221
20240401,130000,469877665,3130,3125,3130,3125,346
20240401,125900,468796300,3130,3125,3130,3125,118
20240401,125800,468427390,3135,3130,3135,3130,799
20240401,125700,465924420,3130,3125,3135,3125,220
20240401,125600,465235825,3125,3130,3130,3125,316
20240401,125500,464248290,3130,3130,3130,3125,373
20240401,125400,463082505,3125,3125,3130,3125,495
20240401,125300,461535355,3130,3135,3135,3125,331
20240401,125200,460498785,3135,3135,3135,3130,369
20240401,125100,459342755,3130,3125,3130,3125,484
20240401,125000,457830220,3125,3125,3130,3125,432
20240401,124900,456480195,3130,3125,3130,3125,315
20240401,124800,455495775,3125,3130,3130,3125,89
20240401,124700,455217635,3125,3130,3130,3125,337
20240401,124600,454163090,3130,3130,3135,3130,866
20240401,124500,451450590,3130,3125,3130,3125,18
20240401,124400,451394315,3125,3130,3130,3125,170
20240401,124300,450863010,3135,3130,3135,3125,584
20240401,124200,449035220,3130,3135,3135,3130,303
20240401,124100,448085970,3130,3130,3130,3125,470
20240401,124000,446616270,3125,3125,3125,3125,242
20240401,123900,445860020,3125,3125,3130,3125,345
20240401,123800,444781860,3125,3125,3130,3125,304
20240401,123700,443831845,3125,3130,3130,3125,305
20240401,123600,442877515,3135,3135,3135,3130,103
20240401,123500,442555085,3135,3125,3135,3125,384
20240401,123400,441352960,3125,3135,3135,3125,403
20240401,123300,440092270,3135,3130,3135,3130,267
20240401,123200,439256500,3130,3130,3135,3130,276
20240401,123100,438392450,3130,3130,3135,3130,169
20240401,123000,437863435,3130,3130,3135,3130,546
20240401,122900,436152680,3130,3130,3135,3130,352
20240401,122800,435050905,3130,3130,3135,3130,73
20240401,122700,434822395,3135,3140,3140,3135,360
20240401,122600,433693680,3135,3130,3135,3130,311
20240401,122500,432718710,3130,3135,3140,3130,669
20240401,122400,430619905,3135,3130,3135,3130,312
20240401,122300,429643235,3130,3130,3135,3130,286
20240401,122200,428747895,3130,3135,3135,3130,266
20240401,122100,427915220,3130,3130,3135,3130,385
20240401,122000,426710045,3130,3140,3140,3130,327
20240401,121900,425683930,3135,3140,3140,3135,504
20240401,121800,424102095,3135,3135,3140,3135,409
20240401,121700,422819815,3135,3135,3140,3135,77
20240401,121600,422578405,3135,3130,3135,3130,553
20240401,121500,420845605,3135,3135,3135,3130,212
20240401,121400,420181845,3130,3130,3135,3130,199
20240401,121300,419558375,3135,3140,3140,3130,124
20240401,121200,419170215,3135,3130,3135,3130,606
20240401,121100,417271570,3130,3130,3135,3130,311
20240401,121000,416298130,3130,3135,3135,3130,321
20240401,120900,415293325,3130,3130,3135,3130,251
20240401,120800,414507680,3130,3130,3135,3130,448
20240401,120700,413104975,3135,3130,3135,3130,482
20240401,120600,411594525,3130,3135,3135,3130,235
20240401,120500,410858955,3130,3130,3130,3130,315
20240401,120400,409873005,3130,3125,3130,3125,533
20240401,120300,408205375,3125,3125,3130,3125,77
20240401,120200,407964735,3125,3125,3130,3125,516
20240401,120100,406350460,3125,3125,3135,3125,246
20240401,120000,405581680,3130,3125,3130,3125,188
20240401,115900,404994015,3125,3130,3130,3125,350
20240401,115800,403900200,3125,3125,3125,3125,437
20240401,115700,402534575,3130,3135,3135,3130,314
20240401,115600,401550455,3130,3130,3130,3125,333
20240401,115500,400509285,3125,3125,3125,3125,285
20240401,115400,399618660,3125,3125,3130,3125,380
20240401,115300,398431135,3130,3130,3130,3130,4
20240401,115200,398418615,3125,3135,3135,3125,335
20240401,115100,397370120,3135,3130,3140,3130,608
20240401,115000,395464285,3135,3130,3135,3130,119
20240401,114900,395091540,3130,3135,3135,3130,322
20240401,114800,394083600,3130,3135,3135,3130,241
20240401,114700,393329255,3130,3130,3135,3130,375
20240401,114600,392155485,3135,3135,3135,3130,388
20240401,114500,390939435,3130,3135,3135,3125,66
20240401,114400,390732910,3130,3130,3130,3125,671
20240401,114300,388633620,3130,3130,3135,3130,117
20240401,114200,388267395,3130,3125,3130,3125,206
20240401,114100,387623625,3125,3130,3130,3125,348
20240401,114000,386534790,3135,3135,3135,3135,150
20240401,113900,386064540,3130,3125,3130,3125,411
20240401,113800,384778865,3125,3130,3130,3125,342
20240401,113700,383710100,3125,3125,3125,3125,462
20240401,113600,382266350,3125,3125,3130,3125,114
20240401,113500,381910085,3125,3130,3130,3125,287
20240401,113400,381013195,3125,3125,3130,3125,678
20240401,113300,378892670,3130,3125,3130,3125,353
20240401,113200,377789480,3130,3125,3130,3125,417
20240401,113100,376485710,3125,3130,3130,3125,86
20240401,113000,376216940,3125,3125,3130,3125,434
20240401,112900,374860475,3130,3130,3130,3125,145
20240401,112800,374406930,3125,3130,3130,3125,523
20240401,112700,372770760,3130,3130,3130,3130,51
20240401,112600,372611130,3125,3125,3135,3125,480
20240401,112500,371109200,3125,3130,3130,3125,115
20240401,112400,370749805,3130,3130,3130,3125,293
20240401,112300,369834155,3130,3135,3135,3130,446
20240401,112200,368436400,3130,3135,3135,3130,115
20240401,112100,368076180,3130,3125,3130,3125,366
20240401,112000,366932160,3125,3125,3125,3125,222
20240401,111900,366238410,3130,3130,3135,3130,288
20240401,111800,365336955,3130,3135,3135,3130,87
20240401,111700,365064635,3135,3135,3135,3130,457
20240401,111600,363632420,3130,3130,3130,3130,448
20240401,111500,362230180,3130,3130,3135,3130,101
20240401,111400,361914030,3135,3135,3135,3130,396
20240401,111300,360673690,3130,3130,3130,3130,294
20240401,111200,359753470,3135,3135,3140,3130,417
20240401,111100,358444725,3135,3130,3135,3130,73
20240401,111000,358216000,3135,3135,3135,3130,337
20240401,110900,357159755,3130,3135,3135,3130,512
20240401,110800,355557135,3130,3135,3140,3130,88
20240401,110700,355281170,3135,3140,3140,3130,469
20240401,110600,353810320,3140,3135,3140,3135,355
20240401,110500,352696155,3145,3135,3145,3135,255
20240401,110400,351896700,3135,3135,3135,3130,977
20240401,110300,348834140,3135,3140,3140,3135,288
20240401,110200,347931245,3135,3150,3150,3135,1617
20240401,110100,342861925,3150,3135,3150,3135,370
20240401,110000,341700355,3135,3140,3140,3135,374
20240401,105900,340526235,3135,3135,3135,3130,608
20240401,105800,338621180,3140,3130,3140,3130,164
20240401,105700,338107590,3135,3140,3140,3135,338
20240401,105600,337047860,3135,3140,3150,3135,1329
20240401,105500,332863145,3140,3135,3145,3135,375
20240401,105400,331686990,3130,3130,3135,3130,67
20240401,105300,331477270,3130,3125,3135,3125,616
20240401,105200,329549760,3130,3130,3135,3130,208
20240401,105100,328898715,3135,3135,3135,3130,114
20240401,105000,328541405,3135,3135,3135,3125,2186
20240401,104900,321689845,3135,3140,3145,3135,102
20240401,104800,321370040,3140,3140,3155,3140,1061
20240401,104700,318038485,3140,3135,3140,3135,1859
20240401,104600,312202835,3130,3140,3140,3130,2542
20240401,104500,304246080,3135,3140,3140,3130,1109
20240401,104400,300771360,3135,3145,3145,3135,1173
20240401,104300,297090625,3140,3140,3165,3135,2628
20240401,104200,288819400,3140,3150,3150,3140,1989
20240401,104100,282567780,3150,3165,3165,3150,901
20240401,104000,279728040,3160,3160,3160,3160,349
20240401,103900,278625200,3155,3160,3160,3155,104
20240401,103800,278297060,3160,3155,3160,3155,827
20240401,103700,275686100,3155,3150,3155,3150,12
20240401,103600,275648280,3155,3160,3160,3155,231
20240401,103500,274919450,3155,3160,3160,3155,275
20240401,103400,274051805,3155,3155,3155,3155,523
20240401,103300,272401740,3150,3150,3155,3150,43
20240401,103200,272266280,3150,3150,3150,3145,1413
20240401,103100,267815350,3145,3135,3145,3135,7188
20240401,103000,245248915,3135,3135,3135,3135,14
20240401,102900,245205025,3130,3130,3135,3130,354
20240401,102800,244096985,3135,3135,3135,3135,16
20240401,102700,244046825,3135,3135,3135,3135,10
20240401,102600,244015475,3135,3135,3135,3135,411
20240401,102500,242726990,3135,3135,3135,3135,16
20240401,102400,242676830,3135,3135,3135,3135,0
20240401,102300,242676830,3135,3135,3135,3135,2
20240401,102200,242670560,3135,3130,3135,3130,374
20240401,102100,241499925,3135,3135,3135,3135,4
20240401,102000,241487385,3130,3130,3130,3130,3959
20240401,101900,229095715,3130,3130,3130,3130,4
20240401,101800,229083195,3130,3130,3130,3130,431
20240401,101700,227734165,3125,3130,3130,3125,426
20240401,101600,226400910,3130,3130,3130,3130,309
20240401,101500,225433740,3130,3130,3130,3130,360
20240401,101400,224306940,3130,3130,3130,3130,60
20240401,101300,224119140,3130,3130,3130,3120,413
20240401,101200,222828835,3130,3125,3130,3125,561
20240401,101100,221075695,3125,3125,3125,3125,429
20240401,101000,219735070,3125,3125,3125,3125,352
20240401,100900,218635070,3125,3125,3125,3125,20
20240401,100800,218572570,3120,3125,3125,3120,34
20240401,100700,218466470,3125,3130,3130,3125,3076
20240401,100600,208853900,3130,3125,3130,3125,103
20240401,100500,208531980,3130,3130,3130,3125,1156
20240401,100400,204913855,3130,3130,3130,3130,17
20240401,100300,204860645,3130,3130,3130,3130,133
20240401,100200,204444355,3130,3130,3130,3125,63
20240401,100100,204247415,3125,3130,3130,3125,141
20240401,100000,203806770,3130,3130,3130,3125,615
20240401,095900,201884730,3125,3125,3125,3125,56
20240401,095800,201709730,3125,3125,3125,3125,438
20240401,095700,200340980,3125,3125,3125,3125,43
20240401,095600,200206605,3125,3130,3130,3120,597
20240401,095500,198340975,3130,3130,3130,3125,138
20240401,095400,197909570,3130,3125,3130,3125,35
20240401,095300,197800105,3130,3130,3130,3130,10
20240401,095200,197768805,3125,3125,3125,3125,736
20240401,095100,195468805,3125,3125,3125,3125,740
20240401,095000,193156305,3120,3125,3125,3120,400
20240401,094900,191908185,3125,3125,3125,3125,31
20240401,094800,191811310,3125,3125,3125,3125,12
20240401,094700,191773810,3125,3125,3125,3125,170
20240401,094600,191242560,3125,3125,3125,3125,5
20240401,094500,191226935,3125,3125,3125,3125,14
20240401,094400,191183185,3125,3125,3125,3125,429
20240401,094300,189842560,3125,3125,3125,3120,3
20240401,094200,189833190,3125,3125,3125,3120,97
20240401,094100,189530540,3125,3125,3125,3125,22
20240401,094000,189461790,3125,3125,3125,3125,51
20240401,093900,189302415,3125,3120,3125,3120,20
20240401,093800,189240000,3115,3125,3125,3115,11
20240401,093700,189205690,3115,3120,3125,3115,545
20240401,093600,187506595,3120,3120,3120,3120,2855
20240401,093500,178598995,3120,3115,3120,3115,764
20240401,093400,176215335,3120,3120,3120,3120,208
20240401,093300,175566375,3115,3115,3115,3115,663
20240401,093200,173501130,3110,3115,3115,3110,45
20240401,093100,173361130,3115,3110,3115,3110,195
20240401,093000,172754580,3115,3115,3115,3115,36
20240401,092900,172642440,3110,3115,3115,3110,454
20240401,092800,171230150,3110,3110,3110,3110,11
20240401,092700,171195940,3110,3115,3115,3105,7136
20240401,092600,149035470,3105,3115,3115,3105,3869
20240401,092500,137019520,3115,3115,3115,3115,284
20240401,092400,136134860,3115,3110,3115,3110,3258
20240401,092300,126002445,3115,3115,3115,3115,509
20240401,092200,124416910,3120,3120,3120,3120,116
20240401,092100,124054990,3120,3120,3120,3120,48
20240401,092000,123905230,3120,3120,3120,3120,0
20240401,091900,123905230,3120,3125,3125,3120,103
20240401,091800,123583830,3125,3125,3125,3115,1562
20240401,091700,118717580,3115,3125,3125,3115,1525
20240401,091600,113966565,3125,3125,3125,3120,344
20240401,091500,112891790,3125,3125,3130,3115,733
20240401,091400,110600630,3120,3110,3130,3110,15
20240401,091300,110553835,3115,3125,3125,3105,3812
20240401,091200,98710120,3125,3125,3125,3115,321
20240401,091100,97709855,3130,3125,3130,3125,7
20240401,091000,97687960,3130,3135,3135,3105,17739
20240401,090900,42353265,3130,3125,3130,3125,2303
20240401,090800,35146860,3130,3130,3130,3125,126
20240401,090700,34752580,3125,3130,3130,3125,176
20240401,090600,34202535,3130,3130,3130,3130,6431
20240401,090500,14073505,3130,3135,3135,3130,1154
20240401,090400,10461470,3135,3135,3135,3135,396
20240401,090300,9220010,3135,3135,3135,3135,21
20240401,090200,9154175,3135,3135,3135,3135,4
20240401,090100,9141635,3130,3130,3130,3130,507
20240401,090000,7554725,3130,3125,3130,3125,2299