stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,203000,69323962530,18290,18290,18290,18290,70537
20240401,202900,69323962530,18290,18290,18290,18290,0
20240401,202800,69323962530,18290,18290,18290,18290,0
20240401,202700,69323962530,18290,18290,18290,18290,0
20240401,202600,69323962530,18290,18290,18290,18290,0
20240401,202500,69323962530,18290,18290,18290,18290,0
20240401,202400,69323962530,18290,18290,18290,18290,0
20240401,202300,69323962530,18290,18290,18290,18290,0
20240401,202200,69323962530,18290,18290,18290,18290,0
20240401,202100,69323962530,18290,18290,18290,18290,0
20240401,202000,69323962530,18290,18290,18290,18290,0
20240401,201900,69323962530,18290,18290,18290,18290,0
20240401,201800,69323962530,18290,18290,18290,18290,0
20240401,201700,69323962530,18290,18290,18290,18290,0
20240401,201600,69323962530,18290,18290,18290,18290,0
20240401,201500,69323962530,18290,18290,18290,18290,0
20240401,201400,69323962530,18290,18290,18290,18290,0
20240401,201300,69323962530,18290,18290,18290,18290,0
20240401,201200,69323962530,18290,18290,18290,18290,0
20240401,201100,69323962530,18290,18290,18290,18290,0
20240401,201000,69323962530,18290,18290,18290,18290,0
20240401,200900,69323962530,18290,18290,18290,18290,0
20240401,200800,69323962530,18290,18290,18290,18290,0
20240401,200700,69323962530,18290,18290,18290,18290,0
20240401,200600,69323962530,18290,18290,18290,18290,0
20240401,200500,69323962530,18290,18290,18290,18290,0
20240401,200400,69323962530,18290,18290,18290,18290,0
20240401,200300,69323962530,18290,18290,18290,18290,0
20240401,200200,69323962530,18290,18290,18290,18290,0
20240401,200100,69323962530,18290,18290,18290,18290,0
20240401,200000,69323962530,18290,18290,18290,18290,70537
20240401,195900,69323962530,18290,18290,18290,18290,0
20240401,195800,69323962530,18290,18290,18290,18290,0
20240401,195700,69323962530,18290,18290,18290,18290,0
20240401,195600,69323962530,18290,18290,18290,18290,0
20240401,195500,69323962530,18290,18290,18290,18290,0
20240401,195400,69323962530,18290,18290,18290,18290,0
20240401,195300,69323962530,18290,18290,18290,18290,0
20240401,195200,69323962530,18290,18290,18290,18290,0
20240401,195100,69323962530,18290,18290,18290,18290,0
20240401,195000,69323962530,18290,18290,18290,18290,0
20240401,194900,69323962530,18290,18290,18290,18290,0
20240401,194800,69323962530,18290,18290,18290,18290,0
20240401,194700,69323962530,18290,18290,18290,18290,0
20240401,194600,69323962530,18290,18290,18290,18290,0
20240401,194500,69323962530,18290,18290,18290,18290,0
20240401,194400,69323962530,18290,18290,18290,18290,0
20240401,194300,69323962530,18290,18290,18290,18290,0
20240401,194200,69323962530,18290,18290,18290,18290,0
20240401,194100,69323962530,18290,18290,18290,18290,0
20240401,194000,69323962530,18290,18290,18290,18290,0
20240401,193900,69323962530,18290,18290,18290,18290,0
20240401,193800,69323962530,18290,18290,18290,18290,0
20240401,193700,69323962530,18290,18290,18290,18290,0
20240401,193600,69323962530,18290,18290,18290,18290,0
20240401,193500,69323962530,18290,18290,18290,18290,0
20240401,193400,69323962530,18290,18290,18290,18290,0
20240401,193300,69323962530,18290,18290,18290,18290,0
20240401,193200,69323962530,18290,18290,18290,18290,0
20240401,193100,69323962530,18290,18290,18290,18290,0
20240401,193000,69323962530,18290,18290,18290,18290,70537
20240401,192900,69323962530,18290,18290,18290,18290,0
20240401,192800,69323962530,18290,18290,18290,18290,0
20240401,192700,69323962530,18290,18290,18290,18290,0
20240401,192600,69323962530,18290,18290,18290,18290,0
20240401,192500,69323962530,18290,18290,18290,18290,0
20240401,192400,69323962530,18290,18290,18290,18290,0
20240401,192300,69323962530,18290,18290,18290,18290,0
20240401,192200,69323962530,18290,18290,18290,18290,0
20240401,192100,69323962530,18290,18290,18290,18290,0
20240401,192000,69323962530,18290,18290,18290,18290,0
20240401,191900,69323962530,18290,18290,18290,18290,0
20240401,191800,69323962530,18290,18290,18290,18290,0
20240401,191700,69323962530,18290,18290,18290,18290,0
20240401,191600,69323962530,18290,18290,18290,18290,0
20240401,191500,69323962530,18290,18290,18290,18290,0
20240401,191400,69323962530,18290,18290,18290,18290,0
20240401,191300,69323962530,18290,18290,18290,18290,0
20240401,191200,69323962530,18290,18290,18290,18290,0
20240401,191100,69323962530,18290,18290,18290,18290,0
20240401,191000,69323962530,18290,18290,18290,18290,0
20240401,190900,69323962530,18290,18290,18290,18290,0
20240401,190800,69323962530,18290,18290,18290,18290,0
20240401,190700,69323962530,18290,18290,18290,18290,0
20240401,190600,69323962530,18290,18290,18290,18290,0
20240401,190500,69323962530,18290,18290,18290,18290,0
20240401,190400,69323962530,18290,18290,18290,18290,0
20240401,190300,69323962530,18290,18290,18290,18290,0
20240401,190200,69323962530,18290,18290,18290,18290,0
20240401,190100,69323962530,18290,18290,18290,18290,0
20240401,190000,69323962530,18290,18290,18290,18290,70537
20240401,185900,69323962530,18290,18290,18290,18290,0
20240401,185800,69323962530,18290,18290,18290,18290,0
20240401,185700,69323962530,18290,18290,18290,18290,0
20240401,185600,69323962530,18290,18290,18290,18290,0
20240401,185500,69323962530,18290,18290,18290,18290,0
20240401,185400,69323962530,18290,18290,18290,18290,0
20240401,185300,69323962530,18290,18290,18290,18290,0
20240401,185200,69323962530,18290,18290,18290,18290,0
20240401,185100,69323962530,18290,18290,18290,18290,0
20240401,185000,69323962530,18290,18290,18290,18290,0
20240401,184900,69323962530,18290,18290,18290,18290,0
20240401,184800,69323962530,18290,18290,18290,18290,0
20240401,184700,69323962530,18290,18290,18290,18290,0
20240401,184600,69323962530,18290,18290,18290,18290,0
20240401,184500,69323962530,18290,18290,18290,18290,0
20240401,184400,69323962530,18290,18290,18290,18290,0
20240401,184300,69323962530,18290,18290,18290,18290,0
20240401,184200,69323962530,18290,18290,18290,18290,0
20240401,184100,69323962530,18290,18290,18290,18290,0
20240401,184000,69323962530,18290,18290,18290,18290,0
20240401,183900,69323962530,18290,18290,18290,18290,0
20240401,183800,69323962530,18290,18290,18290,18290,0
20240401,183700,69323962530,18290,18290,18290,18290,0
20240401,183600,69323962530,18290,18290,18290,18290,0
20240401,183500,69323962530,18290,18290,18290,18290,0
20240401,183400,69323962530,18290,18290,18290,18290,0
20240401,183300,69323962530,18290,18290,18290,18290,0
20240401,183200,69323962530,18290,18290,18290,18290,0
20240401,183100,69323962530,18290,18290,18290,18290,0
20240401,183000,69323962530,18290,18290,18290,18290,70537
20240401,182900,69323962530,18290,18290,18290,18290,0
20240401,182800,69323962530,18290,18290,18290,18290,0
20240401,182700,69323962530,18290,18290,18290,18290,0
20240401,182600,69323962530,18290,18290,18290,18290,0
20240401,182500,69323962530,18290,18290,18290,18290,0
20240401,182400,69323962530,18290,18290,18290,18290,0
20240401,182300,69323962530,18290,18290,18290,18290,0
20240401,182200,69323962530,18290,18290,18290,18290,0
20240401,182100,69323962530,18290,18290,18290,18290,0
20240401,182000,69323962530,18290,18290,18290,18290,0
20240401,181900,69323962530,18290,18290,18290,18290,0
20240401,181800,69323962530,18290,18290,18290,18290,0
20240401,181700,69323962530,18290,18290,18290,18290,0
20240401,181600,69323962530,18290,18290,18290,18290,0
20240401,181500,69323962530,18290,18290,18290,18290,0
20240401,181400,69323962530,18290,18290,18290,18290,0
20240401,181300,69323962530,18290,18290,18290,18290,0
20240401,181200,69323962530,18290,18290,18290,18290,0
20240401,181100,69323962530,18290,18290,18290,18290,0
20240401,181000,69323962530,18290,18290,18290,18290,0
20240401,180900,69323962530,18290,18290,18290,18290,0
20240401,180800,69323962530,18290,18290,18290,18290,0
20240401,180700,69323962530,18290,18290,18290,18290,0
20240401,180600,69323962530,18290,18290,18290,18290,0
20240401,180500,69323962530,18290,18290,18290,18290,0
20240401,180400,69323962530,18290,18290,18290,18290,0
20240401,180300,69323962530,18290,18290,18290,18290,0
20240401,180200,69323962530,18290,18290,18290,18290,0
20240401,180100,69323962530,18290,18290,18290,18290,0
20240401,180000,69323962530,18290,18290,18290,18290,70537
20240401,175900,69323962530,18290,18290,18290,18290,0
20240401,175800,69323962530,18290,18290,18290,18290,0
20240401,175700,69323962530,18290,18290,18290,18290,0
20240401,175600,69323962530,18290,18290,18290,18290,0
20240401,175500,69323962530,18290,18290,18290,18290,0
20240401,175400,69323962530,18290,18290,18290,18290,0
20240401,175300,69323962530,18290,18290,18290,18290,0
20240401,175200,69323962530,18290,18290,18290,18290,0
20240401,175100,69323962530,18290,18290,18290,18290,0
20240401,175000,69323962530,18290,18290,18290,18290,0
20240401,174900,69323962530,18290,18290,18290,18290,0
20240401,174800,69323962530,18290,18290,18290,18290,0
20240401,174700,69323962530,18290,18290,18290,18290,0
20240401,174600,69323962530,18290,18290,18290,18290,0
20240401,174500,69323962530,18290,18290,18290,18290,0
20240401,174400,69323962530,18290,18290,18290,18290,0
20240401,174300,69323962530,18290,18290,18290,18290,0
20240401,174200,69323962530,18290,18290,18290,18290,0
20240401,174100,69323962530,18290,18290,18290,18290,0
20240401,174000,69323962530,18290,18290,18290,18290,0
20240401,173900,69323962530,18290,18290,18290,18290,0
20240401,173800,69323962530,18290,18290,18290,18290,0
20240401,173700,69323962530,18290,18290,18290,18290,0
20240401,173600,69323962530,18290,18290,18290,18290,0
20240401,173500,69323962530,18290,18290,18290,18290,0
20240401,173400,69323962530,18290,18290,18290,18290,0
20240401,173300,69323962530,18290,18290,18290,18290,0
20240401,173200,69323962530,18290,18290,18290,18290,0
20240401,173100,69323962530,18290,18290,18290,18290,0
20240401,173000,69323962530,18290,18290,18290,18290,70537
20240401,172900,69323962530,18290,18290,18290,18290,0
20240401,172800,69323962530,18290,18290,18290,18290,0
20240401,172700,69323962530,18290,18290,18290,18290,0
20240401,172600,69323962530,18290,18290,18290,18290,0
20240401,172500,69323962530,18290,18290,18290,18290,0
20240401,172400,69323962530,18290,18290,18290,18290,0
20240401,172300,69323962530,18290,18290,18290,18290,0
20240401,172200,69323962530,18290,18290,18290,18290,0
20240401,172100,69323962530,18290,18290,18290,18290,0
20240401,172000,69323962530,18290,18290,18290,18290,0
20240401,171900,69323962530,18290,18290,18290,18290,0
20240401,171800,69323962530,18290,18290,18290,18290,0
20240401,171700,69323962530,18290,18290,18290,18290,0
20240401,171600,69323962530,18290,18290,18290,18290,0
20240401,171500,69323962530,18290,18290,18290,18290,0
20240401,171400,69323962530,18290,18290,18290,18290,0
20240401,171300,69323962530,18290,18290,18290,18290,0
20240401,171200,69323962530,18290,18290,18290,18290,0
20240401,171100,69323962530,18290,18290,18290,18290,0
20240401,171000,69323962530,18290,18290,18290,18290,0
20240401,170900,69323962530,18290,18290,18290,18290,0
20240401,170800,69323962530,18290,18290,18290,18290,0
20240401,170700,69323962530,18290,18290,18290,18290,0
20240401,170600,69323962530,18290,18290,18290,18290,0
20240401,170500,69323962530,18290,18290,18290,18290,0
20240401,170400,69323962530,18290,18290,18290,18290,0
20240401,170300,69323962530,18290,18290,18290,18290,0
20240401,170200,69323962530,18290,18290,18290,18290,0
20240401,170100,69323962530,18290,18290,18290,18290,0
20240401,170000,69323962530,18290,18290,18290,18290,70537
20240401,165900,69323962530,18290,18290,18290,18290,0
20240401,165800,69323962530,18290,18290,18290,18290,0
20240401,165700,69323962530,18290,18290,18290,18290,0
20240401,165600,69323962530,18290,18290,18290,18290,0
20240401,165500,69323962530,18290,18290,18290,18290,0
20240401,165400,69323962530,18290,18290,18290,18290,0
20240401,165300,69323962530,18290,18290,18290,18290,0
20240401,165200,69323962530,18290,18290,18290,18290,0
20240401,165100,69323962530,18290,18290,18290,18290,0
20240401,165000,69323962530,18290,18290,18290,18290,0
20240401,164900,69323962530,18290,18290,18290,18290,0
20240401,164800,69323962530,18290,18290,18290,18290,0
20240401,164700,69323962530,18290,18290,18290,18290,0
20240401,164600,69323962530,18290,18290,18290,18290,0
20240401,164500,69323962530,18290,18290,18290,18290,0
20240401,164400,69323962530,18290,18290,18290,18290,0
20240401,164300,69323962530,18290,18290,18290,18290,0
20240401,164200,69323962530,18290,18290,18290,18290,0
20240401,164100,69323962530,18290,18290,18290,18290,0
20240401,164000,69323962530,18290,18290,18290,18290,0
20240401,163900,69323962530,18290,18290,18290,18290,0
20240401,163800,69323962530,18290,18290,18290,18290,0
20240401,163700,69323962530,18290,18290,18290,18290,0
20240401,163600,69323962530,18290,18290,18290,18290,0
20240401,163500,69323962530,18290,18290,18290,18290,0
20240401,163400,69323962530,18290,18290,18290,18290,0
20240401,163300,69323962530,18290,18290,18290,18290,0
20240401,163200,69323962530,18290,18290,18290,18290,0
20240401,163100,69323962530,18290,18290,18290,18290,0
20240401,163000,69323962530,18290,18290,18290,18290,70537
20240401,162900,69323962530,18290,18290,18290,18290,0
20240401,162800,69323962530,18290,18290,18290,18290,0
20240401,162700,69323962530,18290,18290,18290,18290,0
20240401,162600,69323962530,18290,18290,18290,18290,0
20240401,162500,69323962530,18290,18290,18290,18290,0
20240401,162400,69323962530,18290,18290,18290,18290,0
20240401,162300,69323962530,18290,18290,18290,18290,0
20240401,162200,69323962530,18290,18290,18290,18290,0
20240401,162100,69323962530,18290,18290,18290,18290,0
20240401,162000,69323962530,18290,18290,18290,18290,0
20240401,161900,69323962530,18290,18290,18290,18290,0
20240401,161800,69323962530,18290,18290,18290,18290,0
20240401,161700,69323962530,18290,18290,18290,18290,0
20240401,161600,69323962530,18290,18290,18290,18290,0
20240401,161500,69323962530,18290,18290,18290,18290,0
20240401,161400,69323962530,18290,18290,18290,18290,0
20240401,161300,69323962530,18290,18290,18290,18290,0
20240401,161200,69323962530,18290,18290,18290,18290,0
20240401,161100,69323962530,18290,18290,18290,18290,0
20240401,161000,69323962530,18290,18290,18290,18290,0
20240401,160900,69323962530,18290,18290,18290,18290,0
20240401,160800,69323962530,18290,18290,18290,18290,0
20240401,160700,69323962530,18290,18290,18290,18290,0
20240401,160600,69323962530,18290,18290,18290,18290,0
20240401,160500,69323962530,18290,18290,18290,18290,0
20240401,160400,69323962530,18290,18290,18290,18290,0
20240401,160300,69323962530,18290,18290,18290,18290,0
20240401,160200,69323962530,18290,18290,18290,18290,0
20240401,160100,69323962530,18290,18290,18290,18290,0
20240401,160000,69323962530,18290,18290,18290,18290,70537
20240401,155900,69323962530,18290,18290,18290,18290,0
20240401,155800,69323962530,18290,18290,18290,18290,0
20240401,155700,69323962530,18290,18290,18290,18290,0
20240401,155600,69323962530,18290,18290,18290,18290,0
20240401,155500,69323962530,18290,18290,18290,18290,0
20240401,155400,69323962530,18290,18290,18290,18290,0
20240401,155300,69323962530,18290,18290,18290,18290,0
20240401,155200,69323962530,18290,18290,18290,18290,0
20240401,155100,69323962530,18290,18290,18290,18290,0
20240401,155000,69323962530,18290,18290,18290,18290,0
20240401,154900,69323962530,18290,18290,18290,18290,0
20240401,154800,69323962530,18290,18290,18290,18290,0
20240401,154700,69323962530,18290,18290,18290,18290,0
20240401,154600,69323962530,18290,18290,18290,18290,0
20240401,154500,69323962530,18290,18290,18290,18290,0
20240401,154400,69323962530,18290,18290,18290,18290,0
20240401,154300,69323962530,18290,18290,18290,18290,0
20240401,154200,69323962530,18290,18290,18290,18290,0
20240401,154100,69323962530,18290,18290,18290,18290,0
20240401,154000,69323962530,18290,18290,18290,18290,0
20240401,153900,69323962530,18290,18290,18290,18290,0
20240401,153800,69323962530,18290,18290,18290,18290,0
20240401,153700,69323962530,18290,18290,18290,18290,0
20240401,153600,69323962530,18290,18290,18290,18290,0
20240401,153500,69323962530,18290,18290,18290,18290,0
20240401,153400,69323962530,18290,18290,18290,18290,0
20240401,153300,69323962530,18290,18290,18290,18290,0
20240401,153200,69323962530,18290,18290,18290,18290,0
20240401,153100,69323962530,18290,18290,18290,18290,0
20240401,153000,69323962530,18290,18290,18290,18290,141074
20240401,152900,68033840800,18240,18240,18240,18240,0
20240401,152800,68033840800,18240,18240,18240,18240,0
20240401,152700,68033840800,18240,18240,18240,18240,0
20240401,152600,68033840800,18240,18240,18240,18240,0
20240401,152500,68033840800,18240,18240,18240,18240,0
20240401,152400,68033840800,18240,18240,18240,18240,0
20240401,152300,68033840800,18240,18240,18240,18240,0
20240401,152200,68033840800,18240,18240,18240,18240,0
20240401,152100,68033840800,18240,18240,18240,18240,0
20240401,152000,68033840800,18240,18240,18240,18240,0
20240401,151900,68033840800,18240,18210,18250,18210,22696
20240401,151800,67620118990,18210,18200,18220,18200,11371
20240401,151700,67413049450,18210,18210,18230,18200,10770
20240401,151600,67216864380,18210,18200,18220,18200,28064
20240401,151500,66705669180,18200,18210,18210,18200,870
20240401,151400,66689834230,18200,18210,18210,18200,3596
20240401,151300,66624384260,18200,18210,18210,18190,1954
20240401,151200,66588823860,18210,18200,18210,18200,2352
20240401,151100,66546011940,18220,18230,18230,18190,12471
20240401,151000,66318909640,18230,18220,18230,18210,4570
20240401,150900,66235631750,18210,18210,18230,18200,1654
20240401,150800,66205509990,18210,18220,18230,18200,2589
20240401,150700,66158361630,18220,18190,18220,18190,2780
20240401,150600,66107755000,18190,18220,18220,18190,5000
20240401,150500,66016765470,18210,18210,18220,18200,4194
20240401,150400,65940390140,18220,18240,18240,18210,6059
20240401,150300,65829970620,18240,18240,18250,18230,5696
20240401,150200,65726071500,18240,18250,18250,18240,10042
20240401,150100,65542806820,18250,18250,18250,18240,8445
20240401,150000,65388694970,18240,18240,18240,18230,5941
20240401,145900,65280353250,18240,18230,18240,18230,5373
20240401,145800,65182370280,18230,18240,18240,18230,5123
20240401,145700,65088965360,18230,18230,18240,18230,863
20240401,145600,65073225330,18240,18240,18240,18220,5330
20240401,145500,64976049930,18240,18230,18240,18220,3102
20240401,145400,64919487580,18220,18230,18230,18220,2132
20240401,145300,64880625770,18220,18210,18230,18210,6821
20240401,145200,64756337270,18210,18210,18220,18200,4554
20240401,145100,64673404210,18210,18190,18210,18180,6974
20240401,145000,64546513110,18190,18200,18200,18180,4803
20240401,144900,64459146220,18200,18180,18200,18180,7834
20240401,144800,64316616610,18180,18190,18190,18180,1395
20240401,144700,64291245090,18190,18190,18190,18180,1459
20240401,144600,64264710000,18180,18180,18180,18170,4812
20240401,144500,64177235790,18180,18170,18180,18160,3753
20240401,144400,64109045610,18170,18170,18170,18160,1454
20240401,144300,64082631520,18170,18170,18170,18160,2788
20240401,144200,64031998750,18160,18170,18170,18160,1582
20240401,144100,64003262070,18160,18170,18180,18160,2403
20240401,144000,63959603090,18170,18170,18170,18160,959
20240401,143900,63942181070,18170,18160,18170,18160,3589
20240401,143800,63876998190,18170,18160,18170,18160,1842
20240401,143700,63843541320,18160,18170,18180,18160,3286
20240401,143600,63783847820,18180,18180,18180,18170,1639
20240401,143500,63754060620,18180,18170,18180,18170,1780
20240401,143400,63721710240,18170,18170,18180,18160,6574
20240401,143300,63602260970,18170,18180,18180,18170,1735
20240401,143200,63570724180,18180,18160,18180,18160,2649
20240401,143100,63522593210,18170,18180,18180,18160,2114
20240401,143000,63484185230,18170,18180,18190,18170,3314
20240401,142900,63423941300,18180,18190,18190,18170,8288
20240401,142800,63273290680,18180,18180,18190,18180,1571
20240401,142700,63244724300,18180,18170,18190,18170,964
20240401,142600,63227200390,18170,18170,18180,18160,944
20240401,142500,63210050850,18170,18190,18200,18160,12984
20240401,142400,62974045020,18190,18180,18200,18180,1022
20240401,142300,62955454630,18190,18200,18200,18180,2171
20240401,142200,62915963790,18190,18180,18200,18180,3026
20240401,142100,62860919990,18180,18180,18190,18180,1591
20240401,142000,62831990060,18190,18190,18190,18180,2005
20240401,141900,62795531400,18190,18190,18190,18180,2361
20240401,141800,62752595670,18180,18190,18190,18180,276
20240401,141700,62747576440,18190,18180,18190,18170,5365
20240401,141600,62650046710,18190,18180,18190,18180,2060
20240401,141500,62612581480,18180,18200,18200,18180,3263
20240401,141400,62553223040,18200,18200,18200,18190,2449
20240401,141300,62508661160,18190,18190,18200,18180,5087
20240401,141200,62416127800,18190,18190,18190,18180,1151
20240401,141100,62395198720,18190,18190,18190,18180,1746
20240401,141000,62363447690,18200,18210,18210,18180,2369
20240401,140900,62320355050,18190,18210,18220,18190,9067
20240401,140800,62155316850,18210,18220,18230,18210,3885
20240401,140700,62084546890,18230,18220,18230,18220,2051
20240401,140600,62047169610,18220,18220,18230,18220,1513
20240401,140500,62019597580,18230,18220,18230,18220,1463
20240401,140400,61992934320,18230,18230,18230,18220,1259
20240401,140300,61969985860,18220,18230,18230,18220,1116
20240401,140200,61949646640,18220,18230,18230,18220,2971
20240401,140100,61895505790,18230,18220,18230,18220,1963
20240401,140000,61859735780,18220,18230,18230,18220,959
20240401,135900,61842256860,18230,18230,18240,18220,2633
20240401,135800,61794255480,18240,18220,18240,18210,18673
20240401,135700,61453845940,18220,18230,18230,18220,2363
20240401,135600,61410786950,18220,18230,18230,18220,2147
20240401,135500,61371662310,18220,18220,18230,18220,1181
20240401,135400,61350134250,18220,18240,18240,18220,1329
20240401,135300,61325900690,18250,18240,18250,18220,5354
20240401,135200,61228310040,18230,18240,18240,18230,3456
20240401,135100,61165282780,18240,18230,18240,18210,1173
20240401,135000,61143894420,18210,18260,18260,18210,1722
20240401,134900,61112502890,18250,18260,18260,18250,1556
20240401,134800,61084098990,18260,18260,18260,18250,1990
20240401,134700,61047763560,18260,18230,18270,18200,18036
20240401,134600,60718786260,18230,18220,18230,18220,1054
20240401,134500,60699574770,18230,18230,18240,18220,1992
20240401,134400,60663264800,18230,18250,18260,18230,3912
20240401,134300,60591884490,18240,18240,18250,18240,850
20240401,134200,60576374390,18240,18220,18250,18210,2738
20240401,134100,60526472120,18220,18210,18240,18210,6276
20240401,134000,60412140250,18210,18250,18250,18210,5291
20240401,133900,60315683500,18250,18240,18250,18240,577
20240401,133800,60305154910,18240,18260,18260,18240,2569
20240401,133700,60258258320,18270,18270,18270,18250,1849
20240401,133600,60224500340,18260,18250,18270,18250,2581
20240401,133500,60177373540,18260,18260,18260,18250,1014
20240401,133400,60158861330,18260,18270,18270,18240,1402
20240401,133300,60133275730,18270,18250,18270,18240,2506
20240401,133200,60087531320,18260,18270,18270,18260,2045
20240401,133100,60050173540,18260,18270,18280,18260,2037
20240401,133000,60012955320,18270,18260,18280,18260,1855
20240401,132900,59979069670,18260,18270,18280,18260,1900
20240401,132800,59944347440,18280,18280,18280,18220,8074
20240401,132700,59797122940,18280,18240,18280,18220,7314
20240401,132600,59663580030,18240,18240,18250,18230,1110
20240401,132500,59643333900,18250,18250,18260,18240,1653
20240401,132400,59613165820,18250,18250,18250,18230,1878
20240401,132300,59578898430,18240,18250,18260,18230,1279
20240401,132200,59555556100,18250,18220,18260,18190,14863
20240401,132100,59284678270,18230,18210,18230,18190,2889
20240401,132000,59232099230,18210,18250,18250,18190,8361
20240401,131900,59079765880,18240,18240,18250,18240,1110
20240401,131800,59059517430,18250,18240,18260,18240,1055
20240401,131700,59040265280,18240,18250,18260,18240,2746
20240401,131600,58990160120,18250,18270,18270,18250,1729
20240401,131500,58958589730,18270,18270,18270,18260,1203
20240401,131400,58936615200,18260,18260,18270,18260,3183
20240401,131300,58878481240,18260,18260,18260,18240,4294
20240401,131200,58800101310,18260,18270,18270,18250,2045
20240401,131100,58762758580,18270,18270,18270,18260,2075
20240401,131000,58724850510,18270,18260,18280,18250,4282
20240401,130900,58646637370,18260,18270,18270,18260,1823
20240401,130800,58613347690,18270,18280,18280,18260,1850
20240401,130700,58579548120,18280,18290,18290,18270,1783
20240401,130600,58546957360,18290,18300,18300,18280,4006
20240401,130500,58473681460,18290,18270,18300,18270,10763
20240401,130400,58276810960,18270,18250,18270,18250,4011
20240401,130300,58203567110,18250,18240,18250,18240,1211
20240401,130200,58181469270,18240,18250,18250,18240,705
20240401,130100,58168608680,18250,18230,18250,18220,1894
20240401,130000,58134074580,18220,18210,18230,18210,4367
20240401,125900,58054503390,18210,18220,18220,18200,3862
20240401,125800,57984166450,18210,18220,18230,18210,626
20240401,125700,57972762650,18220,18230,18230,18210,2686
20240401,125600,57923829120,18230,18240,18240,18220,1529
20240401,125500,57895951680,18230,18220,18240,18210,2366
20240401,125400,57852836830,18230,18240,18240,18200,625
20240401,125300,57841443190,18190,18250,18250,18190,2111
20240401,125200,57802963440,18250,18210,18250,18210,1147
20240401,125100,57782062040,18210,18220,18240,18210,1580
20240401,125000,57753274980,18220,18180,18260,18180,760
20240401,124900,57739410830,18280,18260,18290,18130,23583
20240401,124800,57309803800,18260,18260,18280,18260,4413
20240401,124700,57229155400,18270,18250,18270,18250,4178
20240401,124600,57152858430,18250,18240,18260,18240,7542
20240401,124500,57015230770,18240,18220,18240,18210,7778
20240401,124400,56873451160,18220,18210,18220,18200,1959
20240401,124300,56837772350,18220,18210,18220,18200,3245
20240401,124200,56778679450,18220,18180,18220,18170,8544
20240401,124100,56623203020,18170,18180,18180,18170,2053
20240401,124000,56585889720,18180,18180,18180,18170,2254
20240401,123900,56544926120,18180,18170,18180,18160,1984
20240401,123800,56508876350,18170,18170,18170,18150,5098
20240401,123700,56416268430,18150,18160,18170,18140,4858
20240401,123600,56328075570,18170,18170,18180,18160,2366
20240401,123500,56285090910,18170,18150,18170,18150,1487
20240401,123400,56258086570,18150,18170,18180,18150,2851
20240401,123300,56206318770,18170,18140,18170,18080,29781
20240401,123200,55666684060,18140,18170,18170,18130,4501
20240401,123100,55585002610,18170,18180,18180,18170,1566
20240401,123000,55556543770,18180,18180,18180,18150,3968
20240401,122900,55484441650,18180,18190,18200,18180,4800
20240401,122800,55397143480,18200,18200,18200,18190,863
20240401,122700,55381439410,18200,18210,18210,18190,3375
20240401,122600,55320017530,18210,18210,18210,18200,3126
20240401,122500,55263119050,18210,18210,18210,18190,3303
20240401,122400,55202992540,18200,18210,18210,18190,3202
20240401,122300,55144716310,18210,18190,18210,18180,2985
20240401,122200,55090404290,18180,18190,18200,18170,4173
20240401,122100,55014546370,18190,18180,18200,18180,798
20240401,122000,55000030160,18180,18180,18180,18170,1344
20240401,121900,54975601580,18180,18190,18190,18170,2461
20240401,121800,54930862790,18180,18170,18200,18170,1892
20240401,121700,54896476430,18170,18210,18210,18170,4885
20240401,121600,54807609940,18200,18220,18220,18200,2725
20240401,121500,54758009760,18220,18220,18220,18200,2175
20240401,121400,54718393620,18220,18190,18220,18170,10973
20240401,121300,54518689680,18180,18180,18200,18160,2249
20240401,121200,54477811280,18180,18190,18190,18180,1406
20240401,121100,54452246600,18190,18190,18200,18180,2896
20240401,121000,54399559690,18180,18190,18200,18180,566
20240401,120900,54389265340,18200,18180,18200,18170,3616
20240401,120800,54323507910,18170,18170,18180,18170,1565
20240401,120700,54295057180,18170,18160,18180,18150,1768
20240401,120600,54262936310,18160,18140,18160,18110,6536
20240401,120500,54144397200,18130,18160,18160,18110,15988
20240401,120400,53854457810,18150,18190,18200,18150,3475
20240401,120300,53791316180,18180,18210,18220,18170,7637
20240401,120200,53652394630,18210,18210,18220,18200,2225
20240401,120100,53611872300,18220,18200,18220,18190,4124
20240401,120000,53536799140,18200,18190,18200,18190,1513
20240401,115900,53509273860,18200,18200,18200,18180,5788
20240401,115800,53403983280,18190,18190,18190,18170,3809
20240401,115700,53334725130,18190,18170,18190,18170,4496
20240401,115600,53252998500,18180,18170,18180,18160,8715
20240401,115500,53094609550,18170,18170,18180,18160,2494
20240401,115400,53049285190,18170,18170,18180,18150,14625
20240401,115300,52783659150,18180,18200,18210,18170,5479
20240401,115200,52683979150,18210,18200,18210,18190,3930
20240401,115100,52612455320,18190,18190,18200,18180,2589
20240401,115000,52565362340,18180,18200,18200,18180,5752
20240401,114900,52460744280,18200,18210,18220,18200,6372
20240401,114800,52344720150,18210,18230,18230,18200,7346
20240401,114700,52210925010,18230,18220,18240,18220,1718
20240401,114600,52179610010,18210,18210,18240,18200,13990
20240401,114500,51924879610,18220,18230,18240,18220,6091
20240401,114400,51813851000,18240,18260,18270,18240,7907
20240401,114300,51669572720,18270,18270,18290,18260,2253
20240401,114200,51628427270,18300,18290,18300,18260,7304
20240401,114100,51494905790,18290,18290,18300,18280,1865
20240401,114000,51460798940,18290,18300,18300,18280,1515
20240401,113900,51433086520,18300,18300,18330,18280,1821
20240401,113800,51399762910,18290,18290,18320,18280,4559
20240401,113700,51316364620,18290,18330,18330,18280,10090
20240401,113600,51131731160,18330,18330,18340,18320,2266
20240401,113500,51090180890,18320,18360,18360,18320,1630
20240401,113400,51060296370,18350,18370,18370,18350,1138
20240401,113300,51039407190,18370,18340,18370,18330,833
20240401,113200,51024121190,18330,18370,18370,18330,3536
20240401,113100,50959235500,18370,18390,18400,18370,7814
20240401,113000,50815573480,18380,18390,18390,18370,3277
20240401,112900,50755348450,18370,18380,18390,18370,3537
20240401,112800,50690339730,18380,18370,18390,18370,2606
20240401,112700,50642437720,18370,18390,18390,18370,4054
20240401,112600,50567911090,18380,18380,18390,18370,2998
20240401,112500,50512804970,18380,18350,18380,18350,3879
20240401,112400,50441574050,18350,18330,18350,18320,7660
20240401,112300,50301051020,18330,18350,18350,18330,1299
20240401,112200,50277232180,18350,18350,18350,18300,6074
20240401,112100,50165858500,18330,18330,18340,18320,3107
20240401,112000,50108887590,18330,18310,18350,18300,6183
20240401,111900,49995500660,18320,18300,18320,18290,16625
20240401,111800,49691248460,18300,18310,18310,18300,19175
20240401,111700,49340314880,18310,18340,18340,18310,4568
20240401,111600,49256617340,18340,18330,18340,18320,2686
20240401,111500,49207383090,18330,18330,18340,18330,2491
20240401,111400,49161713120,18340,18320,18350,18320,3522
20240401,111300,49097127150,18330,18320,18330,18310,6086
20240401,111200,48985624780,18330,18360,18370,18310,4333
20240401,111100,48906167450,18370,18420,18420,18350,10218
20240401,111000,48718368430,18390,18380,18420,18350,5337
20240401,110900,48620307870,18380,18460,18460,18360,13835
20240401,110800,48365288890,18460,18450,18460,18440,11369
20240401,110700,48155500210,18450,18410,18450,18410,7119
20240401,110600,48024302910,18410,18340,18410,18320,28149
20240401,110500,47507635970,18330,18370,18380,18330,7052
20240401,110400,47378236440,18380,18380,18380,18350,7928
20240401,110300,47232644460,18370,18400,18410,18370,4606
20240401,110200,47147928900,18400,18400,18410,18390,6546
20240401,110100,47027457030,18390,18390,18400,18350,9846
20240401,110000,46846466210,18390,18430,18440,18360,13940
20240401,105900,46589977880,18430,18460,18470,18410,11048
20240401,105800,46386189240,18460,18440,18470,18440,10022
20240401,105700,46201191290,18450,18440,18460,18430,9065
20240401,105600,46033971670,18450,18470,18470,18440,5497
20240401,105500,45932521370,18470,18440,18470,18430,46432
20240401,105400,45075406530,18430,18440,18450,18430,12479
20240401,105300,44845286460,18450,18430,18450,18430,12178
20240401,105200,44620689380,18440,18430,18440,18400,15592
20240401,105100,44333321970,18420,18390,18420,18390,8309
20240401,105000,44180317280,18390,18430,18430,18360,9235
20240401,104900,44010372200,18420,18420,18430,18410,10219
20240401,104800,43822116570,18430,18390,18440,18370,36467
20240401,104700,43150972620,18390,18300,18390,18300,28125
20240401,104600,42634685990,18310,18250,18310,18250,15141
20240401,104500,42357811880,18250,18270,18280,18250,4037
20240401,104400,42284085810,18270,18250,18280,18230,7184
20240401,104300,42152927680,18250,18250,18280,18240,12179
20240401,104200,41930635940,18240,18260,18270,18240,3933
20240401,104100,41858833050,18260,18260,18280,18260,2995
20240401,104000,41804107530,18270,18250,18280,18240,12395
20240401,103900,41577860140,18250,18280,18280,18250,3603
20240401,103800,41512054340,18270,18270,18310,18260,15582
20240401,103700,41227072380,18260,18270,18290,18250,10600
20240401,103600,41033482310,18290,18290,18300,18260,8691
20240401,103500,40874600930,18290,18300,18330,18290,4350
20240401,103400,40794986580,18300,18290,18330,18290,10488
20240401,103300,40602993240,18290,18300,18300,18270,5673
20240401,103200,40499249930,18290,18290,18300,18260,15037
20240401,103100,40224359280,18300,18340,18350,18300,10977
20240401,103000,40023401910,18330,18310,18360,18310,7838
20240401,102900,39879717760,18300,18370,18380,18300,12942
20240401,102800,39642200810,18370,18370,18390,18360,5634
20240401,102700,39538692260,18360,18370,18390,18350,9418
20240401,102600,39365714640,18360,18310,18360,18290,12851
20240401,102500,39130197400,18300,18330,18340,18280,21661
20240401,102400,38733726180,18320,18370,18380,18320,14069
20240401,102300,38475700580,18370,18430,18440,18350,12055
20240401,102200,38254006600,18440,18450,18460,18400,15589
20240401,102100,37966624700,18450,18360,18460,18340,32483
20240401,102000,37368358490,18350,18410,18430,18350,16125
20240401,101900,37071745940,18400,18430,18450,18390,17849
20240401,101800,36742965810,18430,18400,18450,18390,32038
20240401,101700,36152930620,18400,18400,18420,18390,10469
20240401,101600,35960294540,18400,18420,18440,18370,13751
20240401,101500,35707118620,18420,18340,18450,18330,25800
20240401,101400,35232192200,18340,18350,18350,18300,14096
20240401,101300,34973939440,18340,18400,18420,18340,14807
20240401,101200,34701953640,18400,18400,18430,18380,18499
20240401,101100,34361525420,18400,18470,18470,18400,35371
20240401,101000,33708881780,18460,18380,18490,18380,110131
20240401,100900,31678646230,18380,18320,18380,18320,33006
20240401,100800,31072845310,18320,18310,18340,18270,18361
20240401,100700,30736665140,18340,18360,18380,18310,25087
20240401,100600,30276629920,18370,18390,18400,18310,18719
20240401,100500,29932815750,18390,18350,18400,18340,33401
20240401,100400,29318996990,18350,18220,18350,18210,141033
20240401,100300,26740806300,18220,18210,18230,18190,15223
20240401,100200,26463525720,18210,18190,18210,18160,27407
20240401,100100,25965217390,18180,18210,18220,18160,8136
20240401,100000,25817203560,18220,18190,18230,18180,29172
20240401,095900,25286081590,18180,18160,18190,18140,10631
20240401,095800,25092876330,18150,18170,18190,18120,6832
20240401,095700,24968820830,18190,18150,18200,18150,18145
20240401,095600,24638970310,18140,18150,18150,18070,11539
20240401,095500,24429844150,18150,18190,18210,18140,9786
20240401,095400,24251977520,18190,18220,18240,18180,25420
20240401,095300,23788875920,18200,18120,18250,18110,129351
20240401,095200,21436389570,18120,18120,18130,18110,17981
20240401,095100,21110525370,18120,18090,18130,18090,20031
20240401,095000,20747788020,18080,18020,18090,18020,16520
20240401,094900,20449642660,18020,18030,18070,18020,10457
20240401,094800,20260966450,18040,18060,18070,18020,8677
20240401,094700,20104403160,18070,18110,18110,18020,15084
20240401,094600,19831840530,18090,18130,18150,18090,15134
20240401,094500,19557621240,18120,18100,18160,18090,27412
20240401,094400,19060805850,18090,18180,18190,18060,29357
20240401,094300,18527842140,18180,18000,18180,17980,102936
20240401,094200,16667743500,17990,17950,18000,17950,10424
20240401,094100,16480360960,17940,17950,17970,17940,10422
20240401,094000,16293231660,17950,18020,18040,17950,37232
20240401,093900,15623263750,18020,18010,18040,18000,54015
20240401,093800,14650075540,18010,17980,18020,17960,101411
20240401,093700,12824832140,17970,17860,17980,17830,78851
20240401,093600,11412408640,17830,17850,17860,17830,14749
20240401,093500,11149255530,17850,17840,17860,17840,3291
20240401,093400,11090522640,17830,17850,17870,17800,17508
20240401,093300,10778164180,17850,17780,17850,17770,9703
20240401,093200,10605356870,17770,17740,17780,17720,8389
20240401,093100,10456531040,17740,17730,17750,17720,9717
20240401,093000,10284200740,17730,17840,17860,17720,21916
20240401,092900,9894476070,17860,17860,17890,17810,19242
20240401,092800,9550726500,17880,17900,17900,17850,22847
20240401,092700,9142181340,17900,17830,17910,17830,47360
20240401,092600,8295313700,17850,17740,17850,17740,44740
20240401,092500,7499765920,17750,17700,17760,17670,34179
20240401,092400,6893364040,17710,17590,17710,17590,65604
20240401,092300,5735454690,17600,17590,17600,17580,6673
20240401,092200,5618088200,17590,17570,17590,17570,2886
20240401,092100,5567326770,17590,17600,17600,17560,3998
20240401,092000,5497004010,17600,17570,17600,17540,10812
20240401,091900,5307086820,17570,17590,17600,17560,15168
20240401,091800,5040535090,17590,17540,17610,17540,27917
20240401,091700,4549732640,17540,17540,17560,17530,6744
20240401,091600,4431402640,17540,17470,17550,17470,18573
20240401,091500,4106311010,17470,17460,17480,17460,2185
20240401,091400,4068146290,17480,17470,17510,17460,11993
20240401,091300,3858341200,17470,17540,17540,17470,3254
20240401,091200,3801407460,17540,17570,17570,17520,14269
20240401,091100,3550860630,17560,17590,17610,17560,19352
20240401,091000,3210553330,17580,17590,17610,17560,7388
20240401,090900,3080649190,17610,17470,17630,17470,65184
20240401,090800,1936784700,17470,17440,17470,17420,7535
20240401,090700,1805346870,17420,17520,17520,17410,17724
20240401,090600,1495476630,17520,17460,17540,17430,27077
20240401,090500,1021880570,17460,17430,17480,17420,15023
20240401,090400,759729830,17420,17350,17450,17330,10011
20240401,090300,585618350,17350,17280,17370,17260,9893
20240401,090200,414231900,17290,17260,17300,17260,3754
20240401,090100,349384520,17280,17300,17310,17220,6913
20240401,090000,229920360,17270,17200,17310,17200,13334