stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,205500,6902330750,20550,20550,20550,20550,5823
20240401,205400,6902330750,20550,20550,20550,20550,0
20240401,205300,6902330750,20550,20550,20550,20550,0
20240401,205200,6902330750,20550,20550,20550,20550,0
20240401,205100,6902330750,20550,20550,20550,20550,0
20240401,205000,6902330750,20550,20550,20550,20550,0
20240401,204900,6902330750,20550,20550,20550,20550,0
20240401,204800,6902330750,20550,20550,20550,20550,0
20240401,204700,6902330750,20550,20550,20550,20550,0
20240401,204600,6902330750,20550,20550,20550,20550,0
20240401,204500,6902330750,20550,20550,20550,20550,0
20240401,204400,6902330750,20550,20550,20550,20550,0
20240401,204300,6902330750,20550,20550,20550,20550,0
20240401,204200,6902330750,20550,20550,20550,20550,0
20240401,204100,6902330750,20550,20550,20550,20550,0
20240401,204000,6902330750,20550,20550,20550,20550,0
20240401,203900,6902330750,20550,20550,20550,20550,0
20240401,203800,6902330750,20550,20550,20550,20550,0
20240401,203700,6902330750,20550,20550,20550,20550,0
20240401,203600,6902330750,20550,20550,20550,20550,0
20240401,203500,6902330750,20550,20550,20550,20550,0
20240401,203400,6902330750,20550,20550,20550,20550,0
20240401,203300,6902330750,20550,20550,20550,20550,0
20240401,203200,6902330750,20550,20550,20550,20550,0
20240401,203100,6902330750,20550,20550,20550,20550,0
20240401,203000,6902330750,20550,20550,20550,20550,0
20240401,202900,6902330750,20550,20550,20550,20550,0
20240401,202800,6902330750,20550,20550,20550,20550,0
20240401,202700,6902330750,20550,20550,20550,20550,0
20240401,202600,6902330750,20550,20550,20550,20550,0
20240401,202500,6902330750,20550,20550,20550,20550,5823
20240401,202400,6902330750,20550,20550,20550,20550,0
20240401,202300,6902330750,20550,20550,20550,20550,0
20240401,202200,6902330750,20550,20550,20550,20550,0
20240401,202100,6902330750,20550,20550,20550,20550,0
20240401,202000,6902330750,20550,20550,20550,20550,0
20240401,201900,6902330750,20550,20550,20550,20550,0
20240401,201800,6902330750,20550,20550,20550,20550,0
20240401,201700,6902330750,20550,20550,20550,20550,0
20240401,201600,6902330750,20550,20550,20550,20550,0
20240401,201500,6902330750,20550,20550,20550,20550,0
20240401,201400,6902330750,20550,20550,20550,20550,0
20240401,201300,6902330750,20550,20550,20550,20550,0
20240401,201200,6902330750,20550,20550,20550,20550,0
20240401,201100,6902330750,20550,20550,20550,20550,0
20240401,201000,6902330750,20550,20550,20550,20550,0
20240401,200900,6902330750,20550,20550,20550,20550,0
20240401,200800,6902330750,20550,20550,20550,20550,0
20240401,200700,6902330750,20550,20550,20550,20550,0
20240401,200600,6902330750,20550,20550,20550,20550,0
20240401,200500,6902330750,20550,20550,20550,20550,0
20240401,200400,6902330750,20550,20550,20550,20550,0
20240401,200300,6902330750,20550,20550,20550,20550,0
20240401,200200,6902330750,20550,20550,20550,20550,0
20240401,200100,6902330750,20550,20550,20550,20550,0
20240401,200000,6902330750,20550,20550,20550,20550,0
20240401,195900,6902330750,20550,20550,20550,20550,0
20240401,195800,6902330750,20550,20550,20550,20550,0
20240401,195700,6902330750,20550,20550,20550,20550,0
20240401,195600,6902330750,20550,20550,20550,20550,0
20240401,195500,6902330750,20550,20550,20550,20550,5823
20240401,195400,6902330750,20550,20550,20550,20550,0
20240401,195300,6902330750,20550,20550,20550,20550,0
20240401,195200,6902330750,20550,20550,20550,20550,0
20240401,195100,6902330750,20550,20550,20550,20550,0
20240401,195000,6902330750,20550,20550,20550,20550,0
20240401,194900,6902330750,20550,20550,20550,20550,0
20240401,194800,6902330750,20550,20550,20550,20550,0
20240401,194700,6902330750,20550,20550,20550,20550,0
20240401,194600,6902330750,20550,20550,20550,20550,0
20240401,194500,6902330750,20550,20550,20550,20550,0
20240401,194400,6902330750,20550,20550,20550,20550,0
20240401,194300,6902330750,20550,20550,20550,20550,0
20240401,194200,6902330750,20550,20550,20550,20550,0
20240401,194100,6902330750,20550,20550,20550,20550,0
20240401,194000,6902330750,20550,20550,20550,20550,0
20240401,193900,6902330750,20550,20550,20550,20550,0
20240401,193800,6902330750,20550,20550,20550,20550,0
20240401,193700,6902330750,20550,20550,20550,20550,0
20240401,193600,6902330750,20550,20550,20550,20550,0
20240401,193500,6902330750,20550,20550,20550,20550,0
20240401,193400,6902330750,20550,20550,20550,20550,0
20240401,193300,6902330750,20550,20550,20550,20550,0
20240401,193200,6902330750,20550,20550,20550,20550,0
20240401,193100,6902330750,20550,20550,20550,20550,0
20240401,193000,6902330750,20550,20550,20550,20550,0
20240401,192900,6902330750,20550,20550,20550,20550,0
20240401,192800,6902330750,20550,20550,20550,20550,0
20240401,192700,6902330750,20550,20550,20550,20550,0
20240401,192600,6902330750,20550,20550,20550,20550,0
20240401,192500,6902330750,20550,20550,20550,20550,5823
20240401,192400,6902330750,20550,20550,20550,20550,0
20240401,192300,6902330750,20550,20550,20550,20550,0
20240401,192200,6902330750,20550,20550,20550,20550,0
20240401,192100,6902330750,20550,20550,20550,20550,0
20240401,192000,6902330750,20550,20550,20550,20550,0
20240401,191900,6902330750,20550,20550,20550,20550,0
20240401,191800,6902330750,20550,20550,20550,20550,0
20240401,191700,6902330750,20550,20550,20550,20550,0
20240401,191600,6902330750,20550,20550,20550,20550,0
20240401,191500,6902330750,20550,20550,20550,20550,0
20240401,191400,6902330750,20550,20550,20550,20550,0
20240401,191300,6902330750,20550,20550,20550,20550,0
20240401,191200,6902330750,20550,20550,20550,20550,0
20240401,191100,6902330750,20550,20550,20550,20550,0
20240401,191000,6902330750,20550,20550,20550,20550,0
20240401,190900,6902330750,20550,20550,20550,20550,0
20240401,190800,6902330750,20550,20550,20550,20550,0
20240401,190700,6902330750,20550,20550,20550,20550,0
20240401,190600,6902330750,20550,20550,20550,20550,0
20240401,190500,6902330750,20550,20550,20550,20550,0
20240401,190400,6902330750,20550,20550,20550,20550,0
20240401,190300,6902330750,20550,20550,20550,20550,0
20240401,190200,6902330750,20550,20550,20550,20550,0
20240401,190100,6902330750,20550,20550,20550,20550,0
20240401,190000,6902330750,20550,20550,20550,20550,0
20240401,185900,6902330750,20550,20550,20550,20550,0
20240401,185800,6902330750,20550,20550,20550,20550,0
20240401,185700,6902330750,20550,20550,20550,20550,0
20240401,185600,6902330750,20550,20550,20550,20550,0
20240401,185500,6902330750,20550,20550,20550,20550,5823
20240401,185400,6902330750,20550,20550,20550,20550,0
20240401,185300,6902330750,20550,20550,20550,20550,0
20240401,185200,6902330750,20550,20550,20550,20550,0
20240401,185100,6902330750,20550,20550,20550,20550,0
20240401,185000,6902330750,20550,20550,20550,20550,0
20240401,184900,6902330750,20550,20550,20550,20550,0
20240401,184800,6902330750,20550,20550,20550,20550,0
20240401,184700,6902330750,20550,20550,20550,20550,0
20240401,184600,6902330750,20550,20550,20550,20550,0
20240401,184500,6902330750,20550,20550,20550,20550,0
20240401,184400,6902330750,20550,20550,20550,20550,0
20240401,184300,6902330750,20550,20550,20550,20550,0
20240401,184200,6902330750,20550,20550,20550,20550,0
20240401,184100,6902330750,20550,20550,20550,20550,0
20240401,184000,6902330750,20550,20550,20550,20550,0
20240401,183900,6902330750,20550,20550,20550,20550,0
20240401,183800,6902330750,20550,20550,20550,20550,0
20240401,183700,6902330750,20550,20550,20550,20550,0
20240401,183600,6902330750,20550,20550,20550,20550,0
20240401,183500,6902330750,20550,20550,20550,20550,0
20240401,183400,6902330750,20550,20550,20550,20550,0
20240401,183300,6902330750,20550,20550,20550,20550,0
20240401,183200,6902330750,20550,20550,20550,20550,0
20240401,183100,6902330750,20550,20550,20550,20550,0
20240401,183000,6902330750,20550,20550,20550,20550,0
20240401,182900,6902330750,20550,20550,20550,20550,0
20240401,182800,6902330750,20550,20550,20550,20550,0
20240401,182700,6902330750,20550,20550,20550,20550,0
20240401,182600,6902330750,20550,20550,20550,20550,0
20240401,182500,6902330750,20550,20550,20550,20550,5823
20240401,182400,6902330750,20550,20550,20550,20550,0
20240401,182300,6902330750,20550,20550,20550,20550,0
20240401,182200,6902330750,20550,20550,20550,20550,0
20240401,182100,6902330750,20550,20550,20550,20550,0
20240401,182000,6902330750,20550,20550,20550,20550,0
20240401,181900,6902330750,20550,20550,20550,20550,0
20240401,181800,6902330750,20550,20550,20550,20550,0
20240401,181700,6902330750,20550,20550,20550,20550,0
20240401,181600,6902330750,20550,20550,20550,20550,0
20240401,181500,6902330750,20550,20550,20550,20550,0
20240401,181400,6902330750,20550,20550,20550,20550,0
20240401,181300,6902330750,20550,20550,20550,20550,0
20240401,181200,6902330750,20550,20550,20550,20550,0
20240401,181100,6902330750,20550,20550,20550,20550,0
20240401,181000,6902330750,20550,20550,20550,20550,0
20240401,180900,6902330750,20550,20550,20550,20550,0
20240401,180800,6902330750,20550,20550,20550,20550,0
20240401,180700,6902330750,20550,20550,20550,20550,0
20240401,180600,6902330750,20550,20550,20550,20550,0
20240401,180500,6902330750,20550,20550,20550,20550,0
20240401,180400,6902330750,20550,20550,20550,20550,0
20240401,180300,6902330750,20550,20550,20550,20550,0
20240401,180200,6902330750,20550,20550,20550,20550,0
20240401,180100,6902330750,20550,20550,20550,20550,0
20240401,180000,6902330750,20550,20550,20550,20550,0
20240401,175900,6902330750,20550,20550,20550,20550,0
20240401,175800,6902330750,20550,20550,20550,20550,0
20240401,175700,6902330750,20550,20550,20550,20550,0
20240401,175600,6902330750,20550,20550,20550,20550,0
20240401,175500,6902330750,20550,20550,20550,20550,5823
20240401,175400,6902330750,20550,20550,20550,20550,0
20240401,175300,6902330750,20550,20550,20550,20550,0
20240401,175200,6902330750,20550,20550,20550,20550,0
20240401,175100,6902330750,20550,20550,20550,20550,0
20240401,175000,6902330750,20550,20550,20550,20550,0
20240401,174900,6902330750,20550,20550,20550,20550,0
20240401,174800,6902330750,20550,20550,20550,20550,0
20240401,174700,6902330750,20550,20550,20550,20550,0
20240401,174600,6902330750,20550,20550,20550,20550,0
20240401,174500,6902330750,20550,20550,20550,20550,0
20240401,174400,6902330750,20550,20550,20550,20550,0
20240401,174300,6902330750,20550,20550,20550,20550,0
20240401,174200,6902330750,20550,20550,20550,20550,0
20240401,174100,6902330750,20550,20550,20550,20550,0
20240401,174000,6902330750,20550,20550,20550,20550,0
20240401,173900,6902330750,20550,20550,20550,20550,0
20240401,173800,6902330750,20550,20550,20550,20550,0
20240401,173700,6902330750,20550,20550,20550,20550,0
20240401,173600,6902330750,20550,20550,20550,20550,0
20240401,173500,6902330750,20550,20550,20550,20550,0
20240401,173400,6902330750,20550,20550,20550,20550,0
20240401,173300,6902330750,20550,20550,20550,20550,0
20240401,173200,6902330750,20550,20550,20550,20550,0
20240401,173100,6902330750,20550,20550,20550,20550,0
20240401,173000,6902330750,20550,20550,20550,20550,0
20240401,172900,6902330750,20550,20550,20550,20550,0
20240401,172800,6902330750,20550,20550,20550,20550,0
20240401,172700,6902330750,20550,20550,20550,20550,0
20240401,172600,6902330750,20550,20550,20550,20550,0
20240401,172500,6902330750,20550,20550,20550,20550,5823
20240401,172400,6902330750,20550,20550,20550,20550,0
20240401,172300,6902330750,20550,20550,20550,20550,0
20240401,172200,6902330750,20550,20550,20550,20550,0
20240401,172100,6902330750,20550,20550,20550,20550,0
20240401,172000,6902330750,20550,20550,20550,20550,0
20240401,171900,6902330750,20550,20550,20550,20550,0
20240401,171800,6902330750,20550,20550,20550,20550,0
20240401,171700,6902330750,20550,20550,20550,20550,0
20240401,171600,6902330750,20550,20550,20550,20550,0
20240401,171500,6902330750,20550,20550,20550,20550,0
20240401,171400,6902330750,20550,20550,20550,20550,0
20240401,171300,6902330750,20550,20550,20550,20550,0
20240401,171200,6902330750,20550,20550,20550,20550,0
20240401,171100,6902330750,20550,20550,20550,20550,0
20240401,171000,6902330750,20550,20550,20550,20550,0
20240401,170900,6902330750,20550,20550,20550,20550,0
20240401,170800,6902330750,20550,20550,20550,20550,0
20240401,170700,6902330750,20550,20550,20550,20550,0
20240401,170600,6902330750,20550,20550,20550,20550,0
20240401,170500,6902330750,20550,20550,20550,20550,0
20240401,170400,6902330750,20550,20550,20550,20550,0
20240401,170300,6902330750,20550,20550,20550,20550,0
20240401,170200,6902330750,20550,20550,20550,20550,0
20240401,170100,6902330750,20550,20550,20550,20550,0
20240401,170000,6902330750,20550,20550,20550,20550,0
20240401,165900,6902330750,20550,20550,20550,20550,0
20240401,165800,6902330750,20550,20550,20550,20550,0
20240401,165700,6902330750,20550,20550,20550,20550,0
20240401,165600,6902330750,20550,20550,20550,20550,0
20240401,165500,6902330750,20550,20550,20550,20550,5823
20240401,165400,6902330750,20550,20550,20550,20550,0
20240401,165300,6902330750,20550,20550,20550,20550,0
20240401,165200,6902330750,20550,20550,20550,20550,0
20240401,165100,6902330750,20550,20550,20550,20550,0
20240401,165000,6902330750,20550,20550,20550,20550,0
20240401,164900,6902330750,20550,20550,20550,20550,0
20240401,164800,6902330750,20550,20550,20550,20550,0
20240401,164700,6902330750,20550,20550,20550,20550,0
20240401,164600,6902330750,20550,20550,20550,20550,0
20240401,164500,6902330750,20550,20550,20550,20550,0
20240401,164400,6902330750,20550,20550,20550,20550,0
20240401,164300,6902330750,20550,20550,20550,20550,0
20240401,164200,6902330750,20550,20550,20550,20550,0
20240401,164100,6902330750,20550,20550,20550,20550,0
20240401,164000,6902330750,20550,20550,20550,20550,0
20240401,163900,6902330750,20550,20550,20550,20550,0
20240401,163800,6902330750,20550,20550,20550,20550,0
20240401,163700,6902330750,20550,20550,20550,20550,0
20240401,163600,6902330750,20550,20550,20550,20550,0
20240401,163500,6902330750,20550,20550,20550,20550,0
20240401,163400,6902330750,20550,20550,20550,20550,0
20240401,163300,6902330750,20550,20550,20550,20550,0
20240401,163200,6902330750,20550,20550,20550,20550,0
20240401,163100,6902330750,20550,20550,20550,20550,0
20240401,163000,6902330750,20550,20550,20550,20550,0
20240401,162900,6902330750,20550,20550,20550,20550,0
20240401,162800,6902330750,20550,20550,20550,20550,0
20240401,162700,6902330750,20550,20550,20550,20550,0
20240401,162600,6902330750,20550,20550,20550,20550,0
20240401,162500,6902330750,20550,20550,20550,20550,5823
20240401,162400,6902330750,20550,20550,20550,20550,0
20240401,162300,6902330750,20550,20550,20550,20550,0
20240401,162200,6902330750,20550,20550,20550,20550,0
20240401,162100,6902330750,20550,20550,20550,20550,0
20240401,162000,6902330750,20550,20550,20550,20550,0
20240401,161900,6902330750,20550,20550,20550,20550,0
20240401,161800,6902330750,20550,20550,20550,20550,0
20240401,161700,6902330750,20550,20550,20550,20550,0
20240401,161600,6902330750,20550,20550,20550,20550,0
20240401,161500,6902330750,20550,20550,20550,20550,0
20240401,161400,6902330750,20550,20550,20550,20550,0
20240401,161300,6902330750,20550,20550,20550,20550,0
20240401,161200,6902330750,20550,20550,20550,20550,0
20240401,161100,6902330750,20550,20550,20550,20550,0
20240401,161000,6902330750,20550,20550,20550,20550,0
20240401,160900,6902330750,20550,20550,20550,20550,0
20240401,160800,6902330750,20550,20550,20550,20550,0
20240401,160700,6902330750,20550,20550,20550,20550,0
20240401,160600,6902330750,20550,20550,20550,20550,0
20240401,160500,6902330750,20550,20550,20550,20550,0
20240401,160400,6902330750,20550,20550,20550,20550,0
20240401,160300,6902330750,20550,20550,20550,20550,0
20240401,160200,6902330750,20550,20550,20550,20550,0
20240401,160100,6902330750,20550,20550,20550,20550,0
20240401,160000,6902330750,20550,20550,20550,20550,0
20240401,155900,6902330750,20550,20550,20550,20550,0
20240401,155800,6902330750,20550,20550,20550,20550,0
20240401,155700,6902330750,20550,20550,20550,20550,0
20240401,155600,6902330750,20550,20550,20550,20550,0
20240401,155500,6902330750,20550,20550,20550,20550,5823
20240401,155400,6902330750,20550,20550,20550,20550,0
20240401,155300,6902330750,20550,20550,20550,20550,0
20240401,155200,6902330750,20550,20550,20550,20550,0
20240401,155100,6902330750,20550,20550,20550,20550,0
20240401,155000,6902330750,20550,20550,20550,20550,0
20240401,154900,6902330750,20550,20550,20550,20550,0
20240401,154800,6902330750,20550,20550,20550,20550,0
20240401,154700,6902330750,20550,20550,20550,20550,0
20240401,154600,6902330750,20550,20550,20550,20550,0
20240401,154500,6902330750,20550,20550,20550,20550,0
20240401,154400,6902330750,20550,20550,20550,20550,0
20240401,154300,6902330750,20550,20550,20550,20550,0
20240401,154200,6902330750,20550,20550,20550,20550,0
20240401,154100,6902330750,20550,20550,20550,20550,0
20240401,154000,6902330750,20550,20550,20550,20550,0
20240401,153900,6902330750,20550,20550,20550,20550,0
20240401,153800,6902330750,20550,20550,20550,20550,0
20240401,153700,6902330750,20550,20550,20550,20550,0
20240401,153600,6902330750,20550,20550,20550,20550,0
20240401,153500,6902330750,20550,20550,20550,20550,0
20240401,153400,6902330750,20550,20550,20550,20550,0
20240401,153300,6902330750,20550,20550,20550,20550,0
20240401,153200,6902330750,20550,20550,20550,20550,0
20240401,153100,6902330750,20550,20550,20550,20550,0
20240401,153000,6902330750,20550,20550,20550,20550,5823
20240401,152900,6782668100,20450,20450,20450,20450,0
20240401,152800,6782668100,20450,20450,20450,20450,0
20240401,152700,6782668100,20450,20450,20450,20450,0
20240401,152600,6782668100,20450,20450,20450,20450,0
20240401,152500,6782668100,20450,20450,20450,20450,0
20240401,152400,6782668100,20450,20450,20450,20450,0
20240401,152300,6782668100,20450,20450,20450,20450,0
20240401,152200,6782668100,20450,20450,20450,20450,0
20240401,152100,6782668100,20450,20450,20450,20450,0
20240401,152000,6782668100,20450,20450,20450,20450,0
20240401,151900,6782668100,20450,20450,20450,20400,1758
20240401,151800,6746723450,20450,20400,20450,20400,586
20240401,151700,6734767550,20400,20450,20450,20400,1489
20240401,151600,6704383700,20450,20400,20450,20400,209
20240401,151500,6700117600,20400,20450,20450,20400,590
20240401,151400,6688081500,20450,20400,20450,20400,309
20240401,151300,6681767650,20400,20450,20450,20400,293
20240401,151200,6675790250,20400,20400,20450,20400,620
20240401,151100,6663122650,20400,20400,20400,20400,100
20240401,151000,6661082650,20400,20400,20400,20350,439
20240401,150900,6652129850,20400,20400,20400,20400,535
20240401,150800,6641215850,20400,20450,20450,20400,2205
20240401,150700,6596223200,20450,20400,20450,20400,215
20240401,150600,6591837050,20400,20350,20400,20350,576
20240401,150500,6580106350,20350,20350,20350,20350,120
20240401,150400,6577664350,20350,20450,20450,20350,2149
20240401,150300,6533790800,20500,20500,20500,20500,775
20240401,150200,6517903300,20500,20450,20500,20450,102
20240401,150100,6515814900,20500,20450,20500,20450,55
20240401,150000,6514689900,20450,20450,20450,20450,130
20240401,145900,6512031400,20450,20450,20450,20450,299
20240401,145800,6505916850,20450,20450,20450,20450,246
20240401,145700,6500886150,20450,20450,20450,20450,15
20240401,145600,6500579400,20450,20450,20450,20450,258
20240401,145500,6495303300,20500,20500,20500,20500,117
20240401,145400,6492904800,20500,20500,20500,20500,85
20240401,145300,6491162300,20500,20500,20550,20500,57
20240401,145200,6489993700,20500,20500,20500,20500,37
20240401,145100,6489235200,20500,20500,20500,20500,550
20240401,145000,6477960200,20500,20500,20500,20500,132
20240401,144900,6475254200,20500,20550,20550,20500,203
20240401,144800,6471090850,20550,20550,20550,20550,145
20240401,144700,6468111100,20550,20500,20550,20500,1082
20240401,144600,6445892950,20500,20500,20500,20500,141
20240401,144500,6443002450,20500,20450,20500,20450,203
20240401,144400,6438846900,20450,20450,20450,20450,79
20240401,144300,6437231350,20450,20450,20450,20450,97
20240401,144200,6435247700,20450,20450,20450,20450,35
20240401,144100,6434531950,20450,20400,20450,20400,27
20240401,144000,6433980300,20400,20450,20450,20400,268
20240401,143900,6428504700,20450,20450,20450,20450,471
20240401,143800,6418872750,20450,20450,20450,20450,101
20240401,143700,6416807300,20450,20450,20450,20450,5
20240401,143600,6416705050,20400,20400,20400,20400,0
20240401,143500,6416705050,20400,20400,20400,20400,980
20240401,143400,6396713050,20400,20450,20450,20400,261
20240401,143300,6391385000,20400,20450,20450,20400,145
20240401,143200,6388421100,20450,20500,20500,20450,586
20240401,143100,6376415600,20500,20450,20500,20400,170
20240401,143000,6372934100,20500,20450,20500,20450,133
20240401,142900,6370211850,20450,20450,20500,20400,668
20240401,142800,6356551800,20450,20500,20500,20450,2
20240401,142700,6356510850,20500,20500,20500,20500,224
20240401,142600,6351918850,20500,20500,20500,20500,21
20240401,142500,6351488350,20500,20500,20500,20500,144
20240401,142400,6348536350,20500,20500,20500,20450,162
20240401,142300,6345216900,20500,20500,20500,20500,11
20240401,142200,6344991400,20500,20500,20500,20500,6
20240401,142100,6344868400,20500,20500,20500,20500,568
20240401,142000,6333224400,20500,20500,20500,20500,70
20240401,141900,6331789400,20500,20500,20500,20500,23
20240401,141800,6331317900,20500,20500,20500,20500,13
20240401,141700,6331051400,20500,20450,20500,20450,19
20240401,141600,6330662400,20500,20500,20500,20500,16
20240401,141500,6330334400,20500,20500,20500,20500,17
20240401,141400,6329985900,20500,20450,20500,20450,319
20240401,141300,6323446500,20450,20450,20450,20450,62
20240401,141200,6322178600,20450,20450,20500,20450,547
20240401,141100,6310992200,20500,20450,20500,20450,3824
20240401,141000,6232788800,20450,20450,20450,20450,1046
20240401,140900,6211398100,20400,20400,20400,20400,373
20240401,140800,6203788900,20400,20400,20400,20400,48
20240401,140700,6202809700,20400,20400,20400,20400,505
20240401,140600,6192507700,20400,20400,20400,20400,38
20240401,140500,6191732500,20350,20350,20350,20350,0
20240401,140400,6191732500,20350,20350,20350,20300,88
20240401,140300,6189944200,20350,20350,20350,20300,985
20240401,140200,6169943450,20350,20350,20350,20350,96
20240401,140100,6167989850,20350,20350,20350,20350,422
20240401,140000,6159402150,20350,20350,20350,20350,130
20240401,135900,6156756650,20350,20350,20350,20350,1
20240401,135800,6156736300,20350,20350,20350,20350,317
20240401,135700,6150285350,20350,20350,20350,20350,236
20240401,135600,6145482750,20350,20350,20350,20350,0
20240401,135500,6145482750,20350,20350,20350,20350,80
20240401,135400,6143854750,20350,20350,20350,20350,0
20240401,135300,6143854750,20350,20350,20350,20350,63
20240401,135200,6142572700,20400,20350,20400,20350,400
20240401,135100,6134422700,20350,20350,20350,20350,0
20240401,135000,6134422700,20350,20350,20350,20350,10
20240401,134900,6134219200,20350,20350,20400,20350,115
20240401,134800,6131876400,20350,20300,20350,20300,173
20240401,134700,6128357200,20300,20300,20300,20300,112
20240401,134600,6126083600,20300,20350,20350,20300,272
20240401,134500,6120550050,20350,20350,20350,20350,132
20240401,134400,6117863850,20350,20350,20400,20350,194
20240401,134300,6113914950,20350,20350,20350,20350,135
20240401,134200,6111167700,20350,20300,20350,20300,20
20240401,134100,6110761200,20300,20250,20300,20250,855
20240401,134000,6093406200,20250,20300,20300,20250,853
20240401,133900,6076132150,20300,20350,20350,20300,1295
20240401,133800,6049842750,20350,20350,20350,20350,222
20240401,133700,6045325050,20350,20350,20350,20350,83
20240401,133600,6043636000,20350,20350,20400,20350,248
20240401,133500,6038589150,20400,20400,20400,20400,2
20240401,133400,6038548350,20350,20400,20400,20350,55
20240401,133300,6037428850,20400,20400,20400,20350,122
20240401,133200,6034941400,20350,20350,20350,20350,344
20240401,133100,6027941000,20350,20350,20350,20350,312
20240401,133000,6021591800,20300,20300,20300,20300,109
20240401,132900,6019379100,20300,20300,20350,20300,175
20240401,132800,6015822700,20250,20300,20300,20250,271
20240401,132700,6010326100,20300,20300,20350,20250,447
20240401,132600,6001258350,20300,20300,20300,20250,1097
20240401,132500,5978989950,20300,20300,20300,20250,502
20240401,132400,5968800350,20300,20300,20300,20300,260
20240401,132300,5963522350,20300,20350,20350,20300,4500
20240401,132200,5872101650,20350,20400,20400,20350,214
20240401,132100,5867745800,20400,20400,20400,20350,350
20240401,132000,5860618200,20400,20400,20400,20400,422
20240401,131900,5852009400,20400,20400,20400,20400,837
20240401,131800,5834934600,20400,20400,20400,20400,355
20240401,131700,5827692600,20400,20450,20450,20400,394
20240401,131600,5819654550,20450,20450,20500,20450,22
20240401,131500,5819204600,20450,20450,20500,20450,248
20240401,131400,5814132450,20450,20450,20450,20450,497
20240401,131300,5803968800,20450,20450,20450,20450,1
20240401,131200,5803948350,20350,20350,20350,20350,459
20240401,131100,5794607700,20350,20400,20400,20350,2731
20240401,131000,5738987500,20400,20400,20450,20400,547
20240401,130900,5727803650,20450,20450,20450,20400,368
20240401,130800,5720281050,20450,20450,20450,20450,2
20240401,130700,5720240150,20400,20450,20450,20400,297
20240401,130600,5714179600,20450,20450,20450,20450,39
20240401,130500,5713382050,20450,20450,20450,20400,200
20240401,130400,5709299350,20400,20400,20400,20400,387
20240401,130300,5701404550,20400,20400,20400,20400,902
20240401,130200,5683003750,20400,20500,20500,20400,7822
20240401,130100,5523092400,20600,20600,20600,20600,425
20240401,130000,5514337400,20500,20500,20500,20500,1706
20240401,125900,5479364400,20500,20600,20600,20450,3547
20240401,125800,5406584350,20600,20600,20650,20550,1446
20240401,125700,5376799100,20600,20650,20650,20600,3440
20240401,125600,5305805800,20650,20500,20700,20500,6766
20240401,125500,5166787600,20450,20500,20500,20450,2
20240401,125400,5166746650,20500,20450,20500,20450,102
20240401,125300,5164655900,20500,20450,20500,20450,318
20240401,125200,5158152650,20450,20450,20450,20450,174
20240401,125100,5154594350,20450,20400,20450,20400,237
20240401,125000,5149751050,20400,20450,20450,20400,65
20240401,124900,5148424200,20400,20450,20450,20400,226
20240401,124800,5143811150,20450,20450,20450,20450,152
20240401,124700,5140702750,20400,20450,20450,20400,123
20240401,124600,5138193400,20450,20400,20450,20400,106
20240401,124500,5136030950,20400,20400,20400,20400,300
20240401,124400,5129910950,20400,20450,20450,20400,108
20240401,124300,5127705150,20450,20450,20450,20450,70
20240401,124200,5126273650,20450,20400,20450,20400,185
20240401,124100,5122494900,20400,20450,20450,20400,341
20240401,124000,5115527550,20400,20400,20450,20400,147
20240401,123900,5112528300,20450,20450,20450,20450,7
20240401,123800,5112385150,20400,20450,20450,20400,161
20240401,123700,5109096500,20450,20450,20500,20450,441
20240401,123600,5100077400,20450,20450,20450,20400,186
20240401,123500,5096280800,20450,20400,20450,20350,316
20240401,123400,5089839700,20350,20400,20400,20350,95
20240401,123300,5087904250,20350,20400,20400,20350,101
20240401,123200,5085847650,20400,20400,20450,20400,148
20240401,123100,5082827850,20400,20400,20450,20400,2486
20240401,123000,5032113350,20400,20400,20400,20350,2113
20240401,122900,4989021500,20450,20450,20450,20450,170
20240401,122800,4985545000,20450,20500,20500,20400,1628
20240401,122700,4952242700,20550,20500,20700,20500,1324
20240401,122600,4925095300,20500,20700,20700,20450,19791
20240401,122500,4518970900,20650,20700,20700,20650,163
20240401,122400,4515596950,20700,20650,20700,20650,45
20240401,122300,4514667250,20700,20700,20700,20700,2
20240401,122200,4514625850,20700,20700,20700,20700,4
20240401,122100,4514543050,20700,20650,20700,20650,666
20240401,122000,4500787150,20650,20650,20650,20650,102
20240401,121900,4498680850,20600,20600,20600,20600,453
20240401,121800,4489349050,20600,20650,20650,20600,196
20240401,121700,4485306250,20650,20600,20650,20600,28
20240401,121600,4484728300,20600,20650,20650,20600,638
20240401,121500,4471585450,20650,20650,20650,20650,83
20240401,121400,4469871500,20600,20600,20600,20600,230
20240401,121300,4465133500,20600,20600,20600,20600,0
20240401,121200,4465133500,20600,20600,20600,20600,0
20240401,121100,4465133500,20600,20650,20650,20600,472
20240401,121000,4455407000,20650,20650,20650,20650,555
20240401,120900,4443946250,20650,20650,20650,20650,150
20240401,120800,4440848750,20650,20650,20650,20650,100
20240401,120700,4438783750,20650,20650,20650,20650,22
20240401,120600,4438329450,20650,20600,20650,20600,556
20240401,120500,4426875750,20650,20650,20650,20650,111
20240401,120400,4424583600,20650,20650,20650,20650,81
20240401,120300,4422910950,20650,20650,20650,20650,389
20240401,120200,4414878100,20650,20650,20650,20650,373
20240401,120100,4407175650,20700,20700,20700,20700,0
20240401,120000,4407175650,20700,20650,20700,20650,6
20240401,115900,4407051700,20650,20650,20650,20650,0
20240401,115800,4407051700,20650,20650,20650,20650,251
20240401,115700,4401868550,20650,20650,20650,20650,167
20240401,115600,4398420000,20650,20650,20650,20650,0
20240401,115500,4398420000,20650,20650,20650,20650,501
20240401,115400,4388074350,20650,20650,20650,20650,0
20240401,115300,4388074350,20650,20650,20650,20650,58
20240401,115200,4386876650,20650,20650,20650,20600,225
20240401,115100,4382230450,20600,20600,20600,20600,1
20240401,115000,4382209850,20600,20650,20650,20600,6
20240401,114900,4382086200,20650,20650,20650,20650,33
20240401,114800,4381404750,20650,20650,20650,20650,8
20240401,114700,4381239550,20650,20650,20650,20650,181
20240401,114600,4377501900,20650,20650,20650,20650,22
20240401,114500,4377047600,20600,20650,20650,20600,259
20240401,114400,4371702250,20650,20700,20700,20650,130
20240401,114300,4369016550,20700,20700,20700,20700,127
20240401,114200,4366387650,20650,20600,20650,20600,192
20240401,114100,4362428300,20650,20650,20650,20650,1
20240401,114000,4362407650,20700,20700,20700,20700,27
20240401,113900,4361848750,20700,20700,20700,20700,15
20240401,113800,4361538250,20700,20700,20700,20700,0
20240401,113700,4361538250,20700,20600,20700,20600,55
20240401,113600,4360404750,20750,20700,20750,20650,309
20240401,113500,4354021700,20700,20700,20700,20700,298
20240401,113400,4347853100,20700,20700,20700,20700,15
20240401,113300,4347542600,20700,20700,20700,20700,413
20240401,113200,4338993500,20700,20800,20800,20700,886
20240401,113100,4320651000,20800,20800,20800,20800,2
20240401,113000,4320609400,20800,20800,20800,20800,236
20240401,112900,4315700600,20700,20700,20700,20700,468
20240401,112800,4306013000,20700,20700,20700,20700,3
20240401,112700,4305950900,20800,20750,20850,20700,949
20240401,112600,4286221750,20750,20700,20850,20700,3829
20240401,112500,4206540250,20650,20650,20650,20650,1044
20240401,112400,4184981650,20600,20600,20600,20600,180
20240401,112300,4181273650,20650,20650,20650,20650,0
20240401,112200,4181273650,20650,20600,20650,20600,183
20240401,112100,4177503800,20550,20600,20600,20550,487
20240401,112000,4167483800,20600,20550,20600,20550,111
20240401,111900,4165202700,20600,20600,20600,20600,0
20240401,111800,4165202700,20600,20600,20600,20550,110
20240401,111700,4162939200,20600,20600,20600,20600,10
20240401,111600,4162733200,20600,20600,20600,20550,113
20240401,111500,4160409150,20550,20600,20600,20550,780
20240401,111400,4144376000,20550,20600,20600,20550,217
20240401,111300,4139906250,20600,20600,20650,20600,263
20240401,111200,4134487400,20600,20650,20650,20550,1387
20240401,111100,4105882400,20600,20600,20650,20600,101
20240401,111000,4103801750,20600,20600,20600,20550,168
20240401,110900,4100341900,20550,20550,20550,20550,3
20240401,110800,4100280250,20550,20550,20550,20550,153
20240401,110700,4097136100,20550,20500,20550,20500,129
20240401,110600,4094485250,20550,20550,20550,20500,113
20240401,110500,4092167450,20550,20550,20600,20550,369
20240401,110400,4084584450,20550,20600,20600,20550,1222
20240401,110300,4059468600,20600,20600,20650,20550,657
20240401,110200,4045944350,20650,20650,20650,20600,425
20240401,110100,4037186950,20600,20650,20700,20600,547
20240401,110000,4025909050,20650,20650,20650,20650,103
20240401,105900,4023782100,20650,20650,20650,20650,214
20240401,105800,4019363000,20650,20700,20700,20600,103
20240401,105700,4017237950,20650,20650,20650,20650,221
20240401,105600,4012674300,20650,20650,20650,20650,1
20240401,105500,4012653650,20650,20600,20650,20600,70
20240401,105400,4011209350,20600,20600,20650,20600,249
20240401,105300,4006077250,20600,20600,20600,20600,41
20240401,105200,4005232650,20600,20650,20650,20600,70
20240401,105100,4003789850,20550,20600,20650,20550,518
20240401,105000,3993134700,20650,20600,20650,20550,130
20240401,104900,3990462500,20550,20550,20650,20550,1300
20240401,104800,3963724400,20550,20600,20700,20550,708
20240401,104700,3949144650,20600,20700,20700,20600,320
20240401,104600,3942552350,20650,20600,20650,20600,20
20240401,104500,3942139850,20600,20700,20750,20600,2485
20240401,104400,3890910450,20700,20700,20700,20700,738
20240401,104300,3875633850,20650,20700,20700,20650,146
20240401,104200,3872615950,20700,20600,20700,20600,503
20240401,104100,3862240150,20650,20600,20700,20600,585
20240401,104000,3850176800,20650,20650,20650,20600,1574
20240401,103900,3817737900,20650,20650,20700,20650,131
20240401,103800,3815028850,20700,20700,20700,20700,220
20240401,103700,3810474850,20650,20700,20700,20600,267
20240401,103600,3804960700,20700,20700,20700,20700,1
20240401,103500,3804940000,20600,20600,20600,20600,189
20240401,103400,3801046600,20600,20600,20600,20600,1394
20240401,103300,3772330200,20600,20650,20650,20600,540
20240401,103200,3761201000,20650,20650,20650,20650,12
20240401,103100,3760953200,20650,20650,20700,20650,175
20240401,103000,3757339400,20650,20650,20650,20650,311
20240401,102900,3750917250,20700,20700,20700,20650,508
20240401,102800,3740405200,20700,20700,20700,20700,0
20240401,102700,3740405200,20700,20700,20700,20700,6
20240401,102600,3740281000,20800,20800,20800,20800,86
20240401,102500,3738492200,20800,20850,20850,20700,45
20240401,102400,3737560300,20700,20700,20700,20600,2326
20240401,102300,3689582850,20800,20600,20800,20600,1401
20240401,102200,3660498750,20600,20600,20600,20600,203
20240401,102100,3656316950,20600,20650,20650,20600,40
20240401,102000,3655492450,20600,20600,20700,20600,792
20240401,101900,3639176950,20600,20700,20700,20600,2284
20240401,101800,3592029500,20700,20750,20750,20700,123
20240401,101700,3589479250,20750,20650,20750,20650,138
20240401,101600,3586618900,20650,20700,20750,20650,280
20240401,101500,3580832150,20650,20650,20650,20650,82
20240401,101400,3579138850,20650,20750,20750,20650,174
20240401,101300,3575536850,20700,20700,20700,20700,474
20240401,101200,3565725050,20750,20750,20750,20750,464
20240401,101100,3556097050,20750,20750,20750,20700,144
20240401,101000,3553113450,20750,20750,20750,20700,128
20240401,100900,3550457550,20700,20750,20750,20700,679
20240401,100800,3536377250,20750,20750,20750,20750,119
20240401,100700,3533908000,20700,20650,20700,20650,790
20240401,100600,3517586850,20650,20700,20750,20650,916
20240401,100500,3498667850,20750,20650,20750,20650,430
20240401,100400,3489771900,20650,20700,20700,20650,974
20240401,100300,3469628800,20750,20750,20750,20650,467
20240401,100200,3459976400,20750,20800,20800,20650,1905
20240401,100100,3420593000,20850,20750,20850,20700,1118
20240401,100000,3397408000,20750,20750,20850,20750,1640
20240401,095900,3363377900,20800,20800,20800,20800,1061
20240401,095800,3341309100,20850,20850,20850,20800,351
20240401,095700,3334002900,20850,20800,20850,20800,283
20240401,095600,3328116000,20800,20850,20900,20800,536
20240401,095500,3316941400,20850,20850,20900,20850,416
20240401,095400,3308266450,20900,20950,21000,20850,1066
20240401,095300,3285941550,20950,20900,20950,20850,589
20240401,095200,3273628900,20900,20800,20900,20800,528
20240401,095100,3262617350,20800,20800,20800,20750,411
20240401,095000,3254074600,20750,20850,20850,20750,270
20240401,094900,3248458850,20850,20800,20850,20750,263
20240401,094800,3242991100,20800,20750,21000,20750,1659
20240401,094700,3208384000,20750,20750,20800,20750,842
20240401,094600,3190906300,20650,20650,20750,20650,317
20240401,094500,3184355650,20600,20800,20800,20600,3856
20240401,094400,3104601150,20750,20800,20850,20750,1285
20240401,094300,3077887400,20850,20800,20900,20800,787
20240401,094200,3061474550,20800,20800,20850,20800,641
20240401,094100,3048141450,20800,20900,20900,20800,820
20240401,094000,3031048700,20850,20950,20950,20850,1630
20240401,093900,2996995650,20900,21000,21050,20900,2568
20240401,093800,2943167750,21000,21150,21150,21000,3539
20240401,093700,2868506350,21150,21150,21250,21150,4398
20240401,093600,2775296200,21200,21200,21300,21150,5725
20240401,093500,2653715550,21250,21150,21250,21100,8755
20240401,093400,2468261100,21100,20900,21150,20900,4754
20240401,093300,2368098000,21050,20800,21050,20800,4452
20240401,093200,2274737500,20850,20800,20850,20800,1637
20240401,093100,2240623000,20800,20800,20800,20800,57
20240401,093000,2239437400,20850,20800,20850,20800,842
20240401,092900,2221900650,20850,20850,20850,20850,248
20240401,092800,2216729850,20850,20800,20850,20750,1990
20240401,092700,2175280700,20750,20800,20800,20750,452
20240401,092600,2165879250,20800,20700,20800,20650,2292
20240401,092500,2118367100,20650,20650,20700,20600,3481
20240401,092400,2046613650,20650,20800,20800,20600,3585
20240401,092300,1972591850,20800,20800,20800,20700,1876
20240401,092200,1933707000,20750,20800,20800,20750,517
20240401,092100,1922970300,20800,20800,20800,20750,3188
20240401,092000,1856684550,20800,20800,20850,20750,1738
20240401,091900,1820537900,20800,20900,20950,20800,5709
20240401,091800,1701522250,20950,20950,21000,20900,6549
20240401,091700,1564235600,20950,20800,21000,20700,8925
20240401,091600,1377969200,20750,20750,20950,20650,18512
20240401,091500,992795100,20750,20750,20800,20700,4983
20240401,091400,889327000,20750,20850,20850,20750,2936
20240401,091300,828298450,20800,20800,20850,20700,4763
20240401,091200,729254200,20750,20750,20850,20700,7940
20240401,091100,564259850,20750,20700,20750,20700,5479
20240401,091000,450630400,20700,20550,20700,20550,3427
20240401,090900,379876100,20550,20350,20550,20350,3507
20240401,090800,308115650,20350,20300,20350,20250,659
20240401,090700,294734450,20300,20300,20300,20250,594
20240401,090600,282677500,20300,20150,20300,20150,2325
20240401,090500,235753300,20150,20200,20250,20150,2525
20240401,090400,184823100,20200,20200,20250,20200,957
20240401,090300,165486150,20200,20250,20250,20200,2033
20240401,090200,124407550,20250,20400,20400,20250,943
20240401,090100,105245900,20350,20350,20400,20300,1682
20240401,090000,71018200,20350,20150,20400,20150,3407