stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,12248767925,12140,12140,12140,12140,12196
20250401,195600,12248767925,12140,12140,12140,12140,0
20250401,195500,12248767925,12140,12140,12140,12140,0
20250401,195400,12248767925,12140,12140,12140,12140,0
20250401,195300,12248767925,12140,12140,12140,12140,0
20250401,195200,12248767925,12140,12140,12140,12140,0
20250401,195100,12248767925,12140,12140,12140,12140,0
20250401,195000,12248767925,12140,12140,12140,12140,0
20250401,194900,12248767925,12140,12140,12140,12140,0
20250401,194800,12248767925,12140,12140,12140,12140,0
20250401,194700,12248767925,12140,12140,12140,12140,0
20250401,194600,12248767925,12140,12140,12140,12140,0
20250401,194500,12248767925,12140,12140,12140,12140,0
20250401,194400,12248767925,12140,12140,12140,12140,0
20250401,194300,12248767925,12140,12140,12140,12140,0
20250401,194200,12248767925,12140,12140,12140,12140,0
20250401,194100,12248767925,12140,12140,12140,12140,0
20250401,194000,12248767925,12140,12140,12140,12140,0
20250401,193900,12248767925,12140,12140,12140,12140,0
20250401,193800,12248767925,12140,12140,12140,12140,0
20250401,193700,12248767925,12140,12140,12140,12140,0
20250401,193600,12248767925,12140,12140,12140,12140,0
20250401,193500,12248767925,12140,12140,12140,12140,0
20250401,193400,12248767925,12140,12140,12140,12140,0
20250401,193300,12248767925,12140,12140,12140,12140,0
20250401,193200,12248767925,12140,12140,12140,12140,0
20250401,193100,12248767925,12140,12140,12140,12140,0
20250401,193000,12248767925,12140,12140,12140,12140,0
20250401,192900,12248767925,12140,12140,12140,12140,0
20250401,192800,12248767925,12140,12140,12140,12140,0
20250401,192700,12248767925,12140,12140,12140,12140,12196
20250401,192600,12248767925,12140,12140,12140,12140,0
20250401,192500,12248767925,12140,12140,12140,12140,0
20250401,192400,12248767925,12140,12140,12140,12140,0
20250401,192300,12248767925,12140,12140,12140,12140,0
20250401,192200,12248767925,12140,12140,12140,12140,0
20250401,192100,12248767925,12140,12140,12140,12140,0
20250401,192000,12248767925,12140,12140,12140,12140,0
20250401,191900,12248767925,12140,12140,12140,12140,0
20250401,191800,12248767925,12140,12140,12140,12140,0
20250401,191700,12248767925,12140,12140,12140,12140,0
20250401,191600,12248767925,12140,12140,12140,12140,0
20250401,191500,12248767925,12140,12140,12140,12140,0
20250401,191400,12248767925,12140,12140,12140,12140,0
20250401,191300,12248767925,12140,12140,12140,12140,0
20250401,191200,12248767925,12140,12140,12140,12140,0
20250401,191100,12248767925,12140,12140,12140,12140,0
20250401,191000,12248767925,12140,12140,12140,12140,0
20250401,190900,12248767925,12140,12140,12140,12140,0
20250401,190800,12248767925,12140,12140,12140,12140,0
20250401,190700,12248767925,12140,12140,12140,12140,0
20250401,190600,12248767925,12140,12140,12140,12140,0
20250401,190500,12248767925,12140,12140,12140,12140,0
20250401,190400,12248767925,12140,12140,12140,12140,0
20250401,190300,12248767925,12140,12140,12140,12140,0
20250401,190200,12248767925,12140,12140,12140,12140,0
20250401,190100,12248767925,12140,12140,12140,12140,0
20250401,190000,12248767925,12140,12140,12140,12140,0
20250401,185900,12248767925,12140,12140,12140,12140,0
20250401,185800,12248767925,12140,12140,12140,12140,0
20250401,185700,12248767925,12140,12140,12140,12140,12196
20250401,185600,12248767925,12140,12140,12140,12140,0
20250401,185500,12248767925,12140,12140,12140,12140,0
20250401,185400,12248767925,12140,12140,12140,12140,0
20250401,185300,12248767925,12140,12140,12140,12140,0
20250401,185200,12248767925,12140,12140,12140,12140,0
20250401,185100,12248767925,12140,12140,12140,12140,0
20250401,185000,12248767925,12140,12140,12140,12140,0
20250401,184900,12248767925,12140,12140,12140,12140,0
20250401,184800,12248767925,12140,12140,12140,12140,0
20250401,184700,12248767925,12140,12140,12140,12140,0
20250401,184600,12248767925,12140,12140,12140,12140,0
20250401,184500,12248767925,12140,12140,12140,12140,0
20250401,184400,12248767925,12140,12140,12140,12140,0
20250401,184300,12248767925,12140,12140,12140,12140,0
20250401,184200,12248767925,12140,12140,12140,12140,0
20250401,184100,12248767925,12140,12140,12140,12140,0
20250401,184000,12248767925,12140,12140,12140,12140,0
20250401,183900,12248767925,12140,12140,12140,12140,0
20250401,183800,12248767925,12140,12140,12140,12140,0
20250401,183700,12248767925,12140,12140,12140,12140,0
20250401,183600,12248767925,12140,12140,12140,12140,0
20250401,183500,12248767925,12140,12140,12140,12140,0
20250401,183400,12248767925,12140,12140,12140,12140,0
20250401,183300,12248767925,12140,12140,12140,12140,0
20250401,183200,12248767925,12140,12140,12140,12140,0
20250401,183100,12248767925,12140,12140,12140,12140,0
20250401,183000,12248767925,12140,12140,12140,12140,0
20250401,182900,12248767925,12140,12140,12140,12140,0
20250401,182800,12248767925,12140,12140,12140,12140,0
20250401,182700,12248767925,12140,12140,12140,12140,12196
20250401,182600,12248767925,12140,12140,12140,12140,0
20250401,182500,12248767925,12140,12140,12140,12140,0
20250401,182400,12248767925,12140,12140,12140,12140,0
20250401,182300,12248767925,12140,12140,12140,12140,0
20250401,182200,12248767925,12140,12140,12140,12140,0
20250401,182100,12248767925,12140,12140,12140,12140,0
20250401,182000,12248767925,12140,12140,12140,12140,0
20250401,181900,12248767925,12140,12140,12140,12140,0
20250401,181800,12248767925,12140,12140,12140,12140,0
20250401,181700,12248767925,12140,12140,12140,12140,0
20250401,181600,12248767925,12140,12140,12140,12140,0
20250401,181500,12248767925,12140,12140,12140,12140,0
20250401,181400,12248767925,12140,12140,12140,12140,0
20250401,181300,12248767925,12140,12140,12140,12140,0
20250401,181200,12248767925,12140,12140,12140,12140,0
20250401,181100,12248767925,12140,12140,12140,12140,0
20250401,181000,12248767925,12140,12140,12140,12140,0
20250401,180900,12248767925,12140,12140,12140,12140,0
20250401,180800,12248767925,12140,12140,12140,12140,0
20250401,180700,12248767925,12140,12140,12140,12140,0
20250401,180600,12248767925,12140,12140,12140,12140,0
20250401,180500,12248767925,12140,12140,12140,12140,0
20250401,180400,12248767925,12140,12140,12140,12140,0
20250401,180300,12248767925,12140,12140,12140,12140,0
20250401,180200,12248767925,12140,12140,12140,12140,0
20250401,180100,12248767925,12140,12140,12140,12140,0
20250401,180000,12248767925,12140,12140,12140,12140,0
20250401,175900,12248767925,12140,12140,12140,12140,0
20250401,175800,12248767925,12140,12140,12140,12140,0
20250401,175700,12248767925,12140,12140,12140,12140,12196
20250401,175600,12248767925,12140,12140,12140,12140,0
20250401,175500,12248767925,12140,12140,12140,12140,0
20250401,175400,12248767925,12140,12140,12140,12140,0
20250401,175300,12248767925,12140,12140,12140,12140,0
20250401,175200,12248767925,12140,12140,12140,12140,0
20250401,175100,12248767925,12140,12140,12140,12140,0
20250401,175000,12248767925,12140,12140,12140,12140,0
20250401,174900,12248767925,12140,12140,12140,12140,0
20250401,174800,12248767925,12140,12140,12140,12140,0
20250401,174700,12248767925,12140,12140,12140,12140,0
20250401,174600,12248767925,12140,12140,12140,12140,0
20250401,174500,12248767925,12140,12140,12140,12140,0
20250401,174400,12248767925,12140,12140,12140,12140,0
20250401,174300,12248767925,12140,12140,12140,12140,0
20250401,174200,12248767925,12140,12140,12140,12140,0
20250401,174100,12248767925,12140,12140,12140,12140,0
20250401,174000,12248767925,12140,12140,12140,12140,0
20250401,173900,12248767925,12140,12140,12140,12140,0
20250401,173800,12248767925,12140,12140,12140,12140,0
20250401,173700,12248767925,12140,12140,12140,12140,0
20250401,173600,12248767925,12140,12140,12140,12140,0
20250401,173500,12248767925,12140,12140,12140,12140,0
20250401,173400,12248767925,12140,12140,12140,12140,0
20250401,173300,12248767925,12140,12140,12140,12140,0
20250401,173200,12248767925,12140,12140,12140,12140,0
20250401,173100,12248767925,12140,12140,12140,12140,0
20250401,173000,12248767925,12140,12140,12140,12140,0
20250401,172900,12248767925,12140,12140,12140,12140,0
20250401,172800,12248767925,12140,12140,12140,12140,0
20250401,172700,12248767925,12140,12140,12140,12140,12196
20250401,172600,12248767925,12140,12140,12140,12140,0
20250401,172500,12248767925,12140,12140,12140,12140,0
20250401,172400,12248767925,12140,12140,12140,12140,0
20250401,172300,12248767925,12140,12140,12140,12140,0
20250401,172200,12248767925,12140,12140,12140,12140,0
20250401,172100,12248767925,12140,12140,12140,12140,0
20250401,172000,12248767925,12140,12140,12140,12140,0
20250401,171900,12248767925,12140,12140,12140,12140,0
20250401,171800,12248767925,12140,12140,12140,12140,0
20250401,171700,12248767925,12140,12140,12140,12140,0
20250401,171600,12248767925,12140,12140,12140,12140,0
20250401,171500,12248767925,12140,12140,12140,12140,0
20250401,171400,12248767925,12140,12140,12140,12140,0
20250401,171300,12248767925,12140,12140,12140,12140,0
20250401,171200,12248767925,12140,12140,12140,12140,0
20250401,171100,12248767925,12140,12140,12140,12140,0
20250401,171000,12248767925,12140,12140,12140,12140,0
20250401,170900,12248767925,12140,12140,12140,12140,0
20250401,170800,12248767925,12140,12140,12140,12140,0
20250401,170700,12248767925,12140,12140,12140,12140,0
20250401,170600,12248767925,12140,12140,12140,12140,0
20250401,170500,12248767925,12140,12140,12140,12140,0
20250401,170400,12248767925,12140,12140,12140,12140,0
20250401,170300,12248767925,12140,12140,12140,12140,0
20250401,170200,12248767925,12140,12140,12140,12140,0
20250401,170100,12248767925,12140,12140,12140,12140,0
20250401,170000,12248767925,12140,12140,12140,12140,0
20250401,165900,12248767925,12140,12140,12140,12140,0
20250401,165800,12248767925,12140,12140,12140,12140,0
20250401,165700,12248767925,12140,12140,12140,12140,12196
20250401,165600,12248767925,12140,12140,12140,12140,0
20250401,165500,12248767925,12140,12140,12140,12140,0
20250401,165400,12248767925,12140,12140,12140,12140,0
20250401,165300,12248767925,12140,12140,12140,12140,0
20250401,165200,12248767925,12140,12140,12140,12140,0
20250401,165100,12248767925,12140,12140,12140,12140,0
20250401,165000,12248767925,12140,12140,12140,12140,0
20250401,164900,12248767925,12140,12140,12140,12140,0
20250401,164800,12248767925,12140,12140,12140,12140,0
20250401,164700,12248767925,12140,12140,12140,12140,0
20250401,164600,12248767925,12140,12140,12140,12140,0
20250401,164500,12248767925,12140,12140,12140,12140,0
20250401,164400,12248767925,12140,12140,12140,12140,0
20250401,164300,12248767925,12140,12140,12140,12140,0
20250401,164200,12248767925,12140,12140,12140,12140,0
20250401,164100,12248767925,12140,12140,12140,12140,0
20250401,164000,12248767925,12140,12140,12140,12140,0
20250401,163900,12248767925,12140,12140,12140,12140,0
20250401,163800,12248767925,12140,12140,12140,12140,0
20250401,163700,12248767925,12140,12140,12140,12140,0
20250401,163600,12248767925,12140,12140,12140,12140,0
20250401,163500,12248767925,12140,12140,12140,12140,0
20250401,163400,12248767925,12140,12140,12140,12140,0
20250401,163300,12248767925,12140,12140,12140,12140,0
20250401,163200,12248767925,12140,12140,12140,12140,0
20250401,163100,12248767925,12140,12140,12140,12140,0
20250401,163000,12248767925,12140,12140,12140,12140,0
20250401,162900,12248767925,12140,12140,12140,12140,0
20250401,162800,12248767925,12140,12140,12140,12140,0
20250401,162700,12248767925,12140,12140,12140,12140,12196
20250401,162600,12248767925,12140,12140,12140,12140,0
20250401,162500,12248767925,12140,12140,12140,12140,0
20250401,162400,12248767925,12140,12140,12140,12140,0
20250401,162300,12248767925,12140,12140,12140,12140,0
20250401,162200,12248767925,12140,12140,12140,12140,0
20250401,162100,12248767925,12140,12140,12140,12140,0
20250401,162000,12248767925,12140,12140,12140,12140,0
20250401,161900,12248767925,12140,12140,12140,12140,0
20250401,161800,12248767925,12140,12140,12140,12140,0
20250401,161700,12248767925,12140,12140,12140,12140,0
20250401,161600,12248767925,12140,12140,12140,12140,0
20250401,161500,12248767925,12140,12140,12140,12140,0
20250401,161400,12248767925,12140,12140,12140,12140,0
20250401,161300,12248767925,12140,12140,12140,12140,0
20250401,161200,12248767925,12140,12140,12140,12140,0
20250401,161100,12248767925,12140,12140,12140,12140,0
20250401,161000,12248767925,12140,12140,12140,12140,0
20250401,160900,12248767925,12140,12140,12140,12140,0
20250401,160800,12248767925,12140,12140,12140,12140,0
20250401,160700,12248767925,12140,12140,12140,12140,0
20250401,160600,12248767925,12140,12140,12140,12140,0
20250401,160500,12248767925,12140,12140,12140,12140,0
20250401,160400,12248767925,12140,12140,12140,12140,0
20250401,160300,12248767925,12140,12140,12140,12140,0
20250401,160200,12248767925,12140,12140,12140,12140,0
20250401,160100,12248767925,12140,12140,12140,12140,0
20250401,160000,12248767925,12140,12140,12140,12140,0
20250401,155900,12248767925,12140,12140,12140,12140,0
20250401,155800,12248767925,12140,12140,12140,12140,0
20250401,155700,12248767925,12140,12140,12140,12140,12196
20250401,155600,12248767925,12140,12140,12140,12140,0
20250401,155500,12248767925,12140,12140,12140,12140,0
20250401,155400,12248767925,12140,12140,12140,12140,0
20250401,155300,12248767925,12140,12140,12140,12140,0
20250401,155200,12248767925,12140,12140,12140,12140,0
20250401,155100,12248767925,12140,12140,12140,12140,0
20250401,155000,12248767925,12140,12140,12140,12140,0
20250401,154900,12248767925,12140,12140,12140,12140,0
20250401,154800,12248767925,12140,12140,12140,12140,0
20250401,154700,12248767925,12140,12140,12140,12140,0
20250401,154600,12248767925,12140,12140,12140,12140,0
20250401,154500,12248767925,12140,12140,12140,12140,0
20250401,154400,12248767925,12140,12140,12140,12140,0
20250401,154300,12248767925,12140,12140,12140,12140,0
20250401,154200,12248767925,12140,12140,12140,12140,0
20250401,154100,12248767925,12140,12140,12140,12140,0
20250401,154000,12248767925,12140,12140,12140,12140,0
20250401,153900,12248767925,12140,12140,12140,12140,0
20250401,153800,12248767925,12140,12140,12140,12140,0
20250401,153700,12248767925,12140,12140,12140,12140,0
20250401,153600,12248767925,12140,12140,12140,12140,0
20250401,153500,12248767925,12140,12140,12140,12140,0
20250401,153400,12248767925,12140,12140,12140,12140,0
20250401,153300,12248767925,12140,12140,12140,12140,0
20250401,153200,12248767925,12140,12140,12140,12140,0
20250401,153100,12248767925,12140,12140,12140,12140,0
20250401,153000,12248767925,12140,12140,12140,12140,12196
20250401,152900,12100708485,12140,12140,12140,12140,0
20250401,152800,12100708485,12140,12140,12140,12140,0
20250401,152700,12100708485,12140,12140,12140,12140,0
20250401,152600,12100708485,12140,12140,12140,12140,0
20250401,152500,12100708485,12140,12140,12140,12140,0
20250401,152400,12100708485,12140,12140,12140,12140,0
20250401,152300,12100708485,12140,12140,12140,12140,0
20250401,152200,12100708485,12140,12140,12140,12140,0
20250401,152100,12100708485,12140,12140,12140,12140,0
20250401,152000,12100708485,12140,12140,12140,12140,0
20250401,151900,12100708485,12140,12140,12140,12080,3154
20250401,151800,12062522065,12130,12140,12150,12120,792
20250401,151700,12052908905,12140,12140,12150,12100,5803
20250401,151600,11982522415,12140,12150,12150,12130,2563
20250401,151500,11951411715,12150,12150,12160,12140,2257
20250401,151400,11923991325,12150,12140,12150,12130,2771
20250401,151300,11890353075,12140,12150,12150,12130,5302
20250401,151200,11825991745,12150,12160,12160,12140,2966
20250401,151100,11789955315,12160,12170,12170,12150,2520
20250401,151000,11759306525,12170,12170,12170,12150,3387
20250401,150900,11718097435,12170,12150,12170,12140,2211
20250401,150800,11691222365,12140,12140,12160,12130,2626
20250401,150700,11659323605,12140,12140,12140,12130,2769
20250401,150600,11625707975,12140,12140,12140,12110,23419
20250401,150500,11341814155,12140,12170,12170,12120,20260
20250401,150400,11096076045,12170,12180,12180,12160,2338
20250401,150300,11067620415,12180,12180,12180,12170,1935
20250401,150200,11044059005,12170,12170,12180,12170,2500
20250401,150100,11013624795,12180,12150,12180,12140,7068
20250401,150000,10927706315,12150,12150,12150,12140,3159
20250401,145900,10889327025,12150,12160,12160,12140,2481
20250401,145800,10859186565,12160,12160,12170,12150,3999
20250401,145700,10810582515,12170,12170,12170,12160,2023
20250401,145600,10785972665,12170,12170,12170,12160,900
20250401,145500,10775021095,12170,12180,12180,12170,1164
20250401,145400,10760852255,12180,12180,12180,12170,1238
20250401,145300,10745779525,12180,12180,12180,12170,838
20250401,145200,10735575075,12180,12170,12180,12170,1504
20250401,145100,10717266495,12170,12180,12180,12170,1101
20250401,145000,10703858565,12180,12190,12190,12170,1227
20250401,144900,10688918105,12190,12180,12190,12170,2082
20250401,144800,10663559295,12180,12180,12180,12170,1553
20250401,144700,10644650625,12170,12190,12190,12170,1554
20250401,144600,10625722645,12180,12200,12200,12170,2879
20250401,144500,10590637505,12200,12190,12200,12190,1414
20250401,144400,10573391645,12190,12190,12200,12180,1809
20250401,144300,10551338415,12190,12190,12200,12180,1373
20250401,144200,10534603985,12190,12190,12200,12190,1173
20250401,144100,10520303645,12190,12190,12190,12180,1650
20250401,144000,10500194655,12190,12210,12220,12180,3240
20250401,143900,10460673615,12210,12200,12210,12190,2318
20250401,143800,10432395845,12200,12210,12220,12190,3769
20250401,143700,10386408025,12210,12210,12220,12190,7809
20250401,143600,10291087595,12210,12180,12220,12160,6421
20250401,143500,10212770955,12180,12170,12180,12170,833
20250401,143400,10202628095,12170,12150,12170,12150,2061
20250401,143300,10177556675,12160,12160,12180,12150,1203
20250401,143200,10162918295,12160,12190,12190,12160,1156
20250401,143100,10148839395,12200,12200,12200,12180,1547
20250401,143000,10129981055,12200,12200,12200,12180,2240
20250401,142900,10102671005,12190,12190,12200,12190,1534
20250401,142800,10083957425,12190,12200,12200,12190,4286
20250401,142700,10031685625,12190,12150,12190,12150,6608
20250401,142600,9951282335,12150,12140,12150,12130,1409
20250401,142500,9934173045,12150,12140,12150,12130,1943
20250401,142400,9910584935,12140,12160,12160,12130,999
20250401,142300,9898452545,12130,12150,12160,12130,2442
20250401,142200,9868801965,12150,12170,12170,12140,3816
20250401,142100,9822433325,12170,12170,12170,12160,1320
20250401,142000,9806377975,12150,12170,12170,12150,3188
20250401,141900,9767592005,12170,12160,12170,12160,2311
20250401,141800,9739479985,12160,12170,12180,12150,3303
20250401,141700,9699314795,12160,12200,12210,12150,2937
20250401,141600,9663547595,12200,12210,12210,12170,3005
20250401,141500,9626911085,12200,12170,12210,12170,8813
20250401,141400,9519462565,12170,12180,12180,12160,2739
20250401,141300,9486128985,12170,12170,12180,12160,2793
20250401,141200,9452140595,12160,12110,12160,12110,5345
20250401,141100,9387262335,12110,12090,12110,12090,3781
20250401,141000,9341519935,12080,12070,12130,12030,18701
20250401,140900,9115185565,12090,11960,12090,11960,35268
20250401,140800,8690857855,11960,11940,11960,11940,3675
20250401,140700,8646933655,11940,11950,11960,11940,1445
20250401,140600,8629674315,11950,11960,11960,11950,189
20250401,140500,8627414905,11960,11960,11960,11950,575
20250401,140400,8620540315,11960,11950,11960,11940,1105
20250401,140300,8607327985,11950,11950,11950,11940,672
20250401,140200,8599297625,11950,11940,11950,11910,6542
20250401,140100,8521246325,11930,11950,11950,11930,2312
20250401,140000,8493641805,11950,11960,11960,11950,813
20250401,135900,8483925975,11970,11970,11970,11960,352
20250401,135800,8479714135,11960,11980,11990,11960,346
20250401,135700,8475572435,11990,11980,11990,11980,140
20250401,135600,8473894925,11990,12000,12000,11950,1330
20250401,135500,8457969405,11990,12000,12000,11990,890
20250401,135400,8447290455,12010,11980,12010,11980,3635
20250401,135300,8403677675,11990,11980,11990,11980,289
20250401,135200,8400215125,11980,11970,11980,11970,3172
20250401,135100,8362229315,11970,11975,11975,11960,248
20250401,135000,8359260395,11980,11980,11980,11970,235
20250401,134900,8356445115,11980,11970,11980,11970,2775
20250401,134800,8323201845,11970,11980,11980,11960,583
20250401,134700,8316227545,11960,11980,11980,11960,81
20250401,134600,8315257905,11970,11980,11980,11970,62
20250401,134500,8314515155,11980,11980,11980,11950,463
20250401,134400,8308980155,11990,11980,11990,11980,111
20250401,134300,8307650135,11990,12000,12000,11970,615
20250401,134200,8300286225,12000,11930,12020,11930,68
20250401,134100,8299470355,12030,11960,12030,11940,3718
20250401,134000,8254965275,11950,11970,11970,11950,1916
20250401,133900,8232058405,11990,11980,11990,11980,473
20250401,133800,8226390205,11990,12000,12000,11990,609
20250401,133700,8219088045,12000,11990,12000,11980,1575
20250401,133600,8200204605,11990,11990,11990,11980,438
20250401,133500,8194955705,12000,11980,12000,11980,1502
20250401,133400,8176952115,11970,11960,11970,11950,5193
20250401,133300,8114825355,11950,11970,11970,11950,297
20250401,133200,8111274505,11960,11970,11970,11950,1366
20250401,133100,8094929425,11970,11970,11970,11960,1055
20250401,133000,8082301215,11970,11970,11970,11960,60
20250401,132900,8081583035,11970,11980,11980,11960,390
20250401,132800,8076914365,11990,11990,11990,11990,52
20250401,132700,8076290885,11990,11980,11990,11980,672
20250401,132600,8068234395,11980,11980,11990,11980,550
20250401,132500,8061645145,11980,11990,11990,11970,2102
20250401,132400,8036460195,11990,11990,11990,11990,284
20250401,132300,8033055035,12000,12000,12000,11990,208
20250401,132200,8030559735,11990,11980,12000,11970,872
20250401,132100,8020105755,11980,11960,11980,11960,2768
20250401,132000,7986969875,11950,11940,11950,11930,1391
20250401,131900,7970356155,11940,11920,11940,11910,5070
20250401,131800,7909905405,11920,11910,11920,11910,622
20250401,131700,7902497205,11920,11920,11920,11910,613
20250401,131600,7895195215,11920,11920,11920,11920,45
20250401,131500,7894658815,11910,11920,11920,11910,57
20250401,131400,7893979415,11920,11920,11920,11910,487
20250401,131300,7888176515,11920,11930,11930,11910,228
20250401,131200,7885458805,11930,11920,11930,11910,2470
20250401,131100,7856015195,11910,11920,11920,11910,271
20250401,131000,7852787115,11910,11930,11930,11910,546
20250401,130900,7846280985,11930,11920,11930,11910,4097
20250401,130800,7797476085,11920,11890,11920,11890,4896
20250401,130700,7739205555,11890,11870,11890,11870,1815
20250401,130600,7717656255,11860,11880,11880,11860,959
20250401,130500,7706272815,11880,11870,11880,11870,273
20250401,130400,7703031385,11870,11880,11880,11870,343
20250401,130300,7698956685,11890,11900,11900,11890,1022
20250401,130200,7686799925,11900,11880,11900,11880,2110
20250401,130100,7661719075,11890,11900,11900,11890,52
20250401,130000,7661100555,11890,11900,11900,11880,778
20250401,125900,7651853545,11900,11900,11910,11900,125
20250401,125800,7650365855,11920,11900,11920,11900,1277
20250401,125700,7635158305,11900,11890,11900,11890,3095
20250401,125600,7598340275,11900,11900,11910,11890,934
20250401,125500,7587228725,11900,11910,11920,11900,398
20250401,125400,7582488375,11910,11940,11940,11910,290
20250401,125300,7579030695,11940,11930,11940,11910,7559
20250401,125200,7488896555,11930,11940,11950,11930,498
20250401,125100,7482952025,11960,11970,11970,11960,142
20250401,125000,7481252465,11960,11950,11970,11950,1343
20250401,124900,7465202195,11960,11970,11980,11960,763
20250401,124800,7456074955,11990,11980,11990,11970,1336
20250401,124700,7440079245,11990,11980,11990,11980,929
20250401,124600,7428944295,11990,12000,12000,11980,530
20250401,124500,7422590165,11990,12010,12010,11990,2529
20250401,124400,7392255265,12010,12020,12020,12010,570
20250401,124300,7385409305,12020,12010,12020,12010,2131
20250401,124200,7359805005,12010,12000,12010,12000,351
20250401,124100,7355591045,12000,12010,12010,12000,1528
20250401,124000,7337242455,12000,12000,12010,12000,431
20250401,123900,7332070425,12000,12010,12010,12000,146
20250401,123800,7330317005,12010,12000,12010,12000,386
20250401,123700,7325684585,12010,12020,12020,12000,854
20250401,123600,7315426495,12030,12010,12030,12010,2878
20250401,123500,7280824565,12020,12010,12020,12010,82
20250401,123400,7279839185,12010,12030,12030,12010,1446
20250401,123300,7262463475,12030,12030,12030,12020,72
20250401,123200,7261597355,12030,12030,12030,12020,412
20250401,123100,7256643075,12030,12030,12030,12020,1208
20250401,123000,7242122315,12020,12020,12030,12020,61
20250401,122900,7241388545,12030,12030,12030,12020,460
20250401,122800,7235857965,12020,12040,12040,12020,693
20250401,122700,7227521455,12040,12020,12040,12020,904
20250401,122600,7216651395,12020,12010,12020,12000,950
20250401,122500,7205241805,12010,12010,12010,12000,1249
20250401,122400,7190250485,12000,11990,12010,11980,1374
20250401,122300,7173768285,11990,11990,11990,11990,645
20250401,122200,7166034735,11970,11990,11990,11970,2744
20250401,122100,7133160125,11990,11990,11990,11980,948
20250401,122000,7121793655,11980,11990,11990,11980,93
20250401,121900,7120678595,11980,11990,11990,11980,99
20250401,121800,7119491885,11990,11990,11990,11980,180
20250401,121700,7117334195,11990,11980,11990,11980,149
20250401,121600,7115548725,11990,11990,11990,11970,2476
20250401,121500,7085885875,11990,12000,12000,11990,2718
20250401,121400,7053296795,12000,12000,12000,11990,128
20250401,121300,7051760835,12000,12000,12000,11990,1198
20250401,121200,7037384845,12000,12000,12010,11990,803
20250401,121100,7027749115,12000,12000,12010,11990,2787
20250401,121000,6994305205,11990,12000,12010,11990,1360
20250401,120900,6977988175,12000,12010,12010,12000,440
20250401,120800,6972706455,12010,12010,12010,12000,569
20250401,120700,6965872805,12010,12010,12010,12010,148
20250401,120600,6964095325,12010,12020,12020,12000,801
20250401,120500,6954475405,12030,12030,12030,12030,45
20250401,120400,6953934055,12020,12030,12030,12020,945
20250401,120300,6942573615,12030,12030,12030,12025,40
20250401,120200,6942092445,12030,12030,12030,12030,158
20250401,120100,6940191705,12020,12040,12040,12020,2095
20250401,120000,6914992295,12040,12030,12040,12030,439
20250401,115900,6909708895,12040,12030,12040,12030,62
20250401,115800,6908962555,12040,12040,12040,12030,1705
20250401,115700,6888447205,12030,12030,12030,12020,1126
20250401,115600,6874902915,12020,12020,12030,12020,555
20250401,115500,6868231605,12020,11960,12020,11960,3570
20250401,115400,6825445115,11960,11970,11970,11960,680
20250401,115300,6817306765,11960,11970,11970,11960,586
20250401,115200,6810293945,11970,11970,11980,11970,1434
20250401,115100,6793122365,11980,11990,11990,11970,750
20250401,115000,6784137855,11990,12000,12000,11980,922
20250401,114900,6773079845,12020,12010,12020,12010,629
20250401,114800,6765525245,12020,12020,12030,12010,1796
20250401,114700,6743928485,12020,12020,12020,12020,514
20250401,114600,6737750205,12020,12020,12030,12020,373
20250401,114500,6733266565,12030,12020,12030,12020,802
20250401,114400,6723626015,12020,12020,12030,12020,345
20250401,114300,6719478695,12030,12030,12030,12020,61
20250401,114200,6718744905,12030,12020,12030,12020,183
20250401,114100,6716544575,12030,12020,12030,12010,1326
20250401,114000,6700606755,12030,12020,12030,12020,857
20250401,113900,6690301345,12030,12000,12030,12000,2002
20250401,113800,6666250695,12000,12040,12040,12000,3897
20250401,113700,6619447245,12040,12030,12040,12030,655
20250401,113600,6611565785,12040,12045,12050,12040,1539
20250401,113500,6593035295,12045,12050,12050,12040,949
20250401,113400,6581604260,12050,12040,12050,12040,1323
20250401,113300,6565665130,12050,12050,12050,12040,1360
20250401,113200,6549277730,12040,12060,12070,12040,2563
20250401,113100,6518376300,12060,12040,12070,12040,3111
20250401,113000,6480894760,12040,12040,12040,12030,1120
20250401,112900,6467414830,12050,12020,12050,12020,1836
20250401,112800,6445303820,12030,12040,12050,12030,1325
20250401,112700,6429351800,12040,12040,12050,12030,2346
20250401,112600,6401101460,12050,12040,12060,12040,1357
20250401,112500,6384750340,12040,12070,12070,12030,2114
20250401,112400,6359272950,12070,12080,12080,12060,1041
20250401,112300,6346705770,12080,12080,12080,12070,2029
20250401,112200,6322195470,12080,12060,12080,12060,2418
20250401,112100,6292998550,12060,12050,12060,12040,2143
20250401,112000,6267162910,12050,12050,12050,12040,2013
20250401,111900,6242919430,12040,12050,12050,12030,1370
20250401,111800,6226424870,12060,12030,12070,12020,3384
20250401,111700,6185656850,12030,12000,12030,11990,2004
20250401,111600,6161594650,12000,12000,12000,11990,805
20250401,111500,6151934690,11990,11960,12000,11950,1974
20250401,111400,6128302320,11970,11940,11970,11940,1833
20250401,111300,6106396410,11940,11970,11970,11930,4117
20250401,111200,6057181470,11980,11980,11990,11970,1953
20250401,111100,6033781450,11980,11990,12000,11970,3839
20250401,111000,5987777990,11980,11990,12000,11970,2100
20250401,110900,5962617900,12000,12010,12010,12000,2116
20250401,110800,5937215310,12020,12010,12030,12010,1727
20250401,110700,5916465350,12020,12030,12030,12010,899
20250401,110600,5905659570,12020,12000,12020,12000,4014
20250401,110500,5857442680,12000,12035,12035,12000,2552
20250401,110400,5826792020,12030,12070,12080,12020,3192
20250401,110300,5788321690,12070,12050,12100,12050,6456
20250401,110200,5710377150,12050,12010,12060,12010,6464
20250401,110100,5632576110,12010,12010,12010,11980,6525
20250401,110000,5554319140,12000,11970,12020,11970,12231
20250401,105900,5407565600,11990,11980,12030,11950,7093
20250401,105800,5322473500,11980,11950,11980,11940,3584
20250401,105700,5279597780,11960,11950,11970,11930,2647
20250401,105600,5247962320,11950,11950,11980,11940,1683
20250401,105500,5227829730,11970,11960,11970,11930,2478
20250401,105400,5198206340,11960,11980,11980,11940,3858
20250401,105300,5152070340,11930,11910,11980,11900,13690
20250401,105200,4988643650,11930,11920,11930,11890,3083
20250401,105100,4951895800,11920,11910,11920,11910,1472
20250401,105000,4934354070,11910,11900,11920,11890,3708
20250401,104900,4890204650,11900,11860,11900,11860,11421
20250401,104800,4754337970,11850,11840,11900,11840,6709
20250401,104700,4674675330,11850,11830,11870,11810,8463
20250401,104600,4574468440,11840,11760,11840,11750,6308
20250401,104500,4500110250,11760,11730,11770,11730,5480
20250401,104400,4435718230,11730,11680,11740,11680,6057
20250401,104300,4364784040,11690,11590,11690,11590,4997
20250401,104200,4306637540,11600,11600,11600,11590,440
20250401,104100,4301535590,11600,11590,11600,11590,1073
20250401,104000,4289091470,11590,11600,11600,11590,1522
20250401,103900,4271442350,11600,11590,11600,11590,3630
20250401,103800,4229369420,11580,11590,11590,11580,1579
20250401,103700,4211079840,11590,11600,11600,11590,991
20250401,103600,4199593900,11600,11610,11610,11590,2450
20250401,103500,4171174310,11600,11630,11640,11600,3899
20250401,103400,4125871000,11640,11640,11650,11630,2339
20250401,103300,4098655730,11640,11640,11650,11630,1506
20250401,103200,4081124770,11640,11630,11640,11630,1736
20250401,103100,4060925070,11640,11670,11680,11640,2250
20250401,103000,4034686380,11670,11680,11680,11670,769
20250401,102900,4025706840,11680,11660,11680,11660,3733
20250401,102800,3982133740,11650,11670,11680,11650,2870
20250401,102700,3948644280,11670,11660,11670,11650,5329
20250401,102600,3886508210,11660,11640,11660,11640,581
20250401,102500,3879738500,11650,11680,11680,11650,2049
20250401,102400,3855850630,11680,11690,11690,11650,1451
20250401,102300,3838925620,11670,11700,11700,11670,885
20250401,102200,3828581080,11690,11690,11700,11690,609
20250401,102100,3821455940,11700,11700,11700,11690,966
20250401,102000,3810159430,11690,11720,11720,11690,1076
20250401,101900,3797567490,11710,11730,11730,11710,278
20250401,101800,3794309010,11730,11730,11740,11730,5775
20250401,101700,3726568130,11730,11750,11750,11720,11126
20250401,101600,3596047970,11750,11740,11760,11730,2956
20250401,101500,3561323650,11730,11760,11760,11720,1119
20250401,101400,3548184760,11770,11750,11770,11730,3917
20250401,101300,3502108580,11750,11760,11760,11750,1473
20250401,101200,3484800560,11750,11730,11770,11730,2722
20250401,101100,3452789770,11740,11690,11750,11670,5771
20250401,101000,3385251260,11680,11640,11680,11640,3629
20250401,100900,3342951830,11640,11610,11650,11570,2217
20250401,100800,3317175040,11600,11560,11620,11560,3101
20250401,100700,3281260930,11570,11570,11580,11550,966
20250401,100600,3270092190,11570,11560,11580,11550,1422
20250401,100500,3253655070,11550,11530,11580,11530,1532
20250401,100400,3235951590,11530,11540,11540,11530,1115
20250401,100300,3223085840,11550,11520,11550,11520,1066
20250401,100200,3210793960,11520,11540,11540,11520,2471
20250401,100100,3182318850,11540,11540,11550,11530,992
20250401,100000,3170870820,11540,11520,11580,11520,2767
20250401,095900,3138979280,11530,11540,11540,11530,287
20250401,095800,3135669960,11540,11540,11540,11510,7029
20250401,095700,3054678390,11550,11560,11560,11550,1517
20250401,095600,3037154890,11570,11580,11580,11560,3894
20250401,095500,2992100790,11590,11580,11590,11580,309
20250401,095400,2988522520,11580,11590,11590,11580,3186
20250401,095300,2951617480,11590,11580,11590,11580,378
20250401,095200,2947237590,11590,11570,11590,11570,2217
20250401,095100,2921572920,11580,11620,11630,11580,3281
20250401,095000,2883520040,11630,11610,11630,11610,2059
20250401,094900,2859587860,11610,11610,11620,11600,1530
20250401,094800,2841824580,11610,11590,11610,11590,3611
20250401,094700,2799940550,11600,11590,11600,11590,484
20250401,094600,2794327390,11590,11590,11600,11590,1132
20250401,094500,2781207490,11590,11610,11610,11590,719
20250401,094400,2772873020,11610,11600,11610,11600,832
20250401,094300,2763221800,11600,11590,11600,11560,2920
20250401,094200,2729399670,11590,11620,11650,11590,1686
20250401,094100,2709827500,11640,11640,11660,11630,3052
20250401,094000,2674284210,11640,11600,11640,11590,3205
20250401,093900,2637064340,11590,11590,11600,11570,3767
20250401,093800,2593421690,11590,11600,11600,11560,2298
20250401,093700,2566783050,11600,11560,11600,11550,3074
20250401,093600,2531195395,11560,11530,11570,11520,7783
20250401,093500,2441386220,11520,11540,11540,11520,2762
20250401,093400,2409535600,11550,11560,11560,11540,3024
20250401,093300,2374612965,11560,11580,11580,11560,16257
20250401,093200,2186627605,11580,11620,11630,11550,12109
20250401,093100,2046401655,11620,11640,11640,11600,5481
20250401,093000,1982727570,11640,11670,11680,11630,3897
20250401,092900,1937301260,11660,11700,11700,11660,15932
20250401,092800,1751144225,11690,11720,11730,11690,5415
20250401,092700,1687770735,11730,11750,11750,11720,10012
20250401,092600,1570298775,11730,11740,11770,11730,8924
20250401,092500,1465431225,11740,11780,11780,11740,3520
20250401,092400,1424037705,11790,11800,11810,11780,1586
20250401,092300,1405335565,11810,11820,11820,11800,1955
20250401,092200,1382255555,11820,11790,11820,11790,1187
20250401,092100,1368240875,11790,11810,11820,11780,7130
20250401,092000,1284117800,11820,11860,11860,11820,4359
20250401,091900,1232549000,11870,11880,11890,11830,3223
20250401,091800,1194323180,11880,11890,11890,11870,1427
20250401,091700,1177371660,11880,11880,11890,11870,694
20250401,091600,1169124050,11890,11910,11930,11850,13875
20250401,091500,1004416870,11920,11890,11930,11890,3026
20250401,091400,968357030,11900,11930,11940,11890,4632
20250401,091300,913182290,11940,11950,11950,11910,5352
20250401,091200,849383980,11940,11960,11960,11910,5736
20250401,091100,780991890,11960,11950,11970,11930,3814
20250401,091000,735433570,11930,11970,11980,11930,3145
20250401,090900,697823970,11970,11930,11970,11920,2684
20250401,090800,665753410,11950,11920,11950,11920,2014
20250401,090700,641714630,11920,11890,11940,11890,2260
20250401,090600,614774880,11920,11880,11930,11880,2801
20250401,090500,581452970,11870,11860,11890,11860,6022
20250401,090400,509927160,11860,11900,11900,11850,3101
20250401,090300,473116130,11910,11920,11930,11880,2035
20250401,090200,448910780,11880,11920,11920,11840,10481
20250401,090100,324477350,11940,11980,11980,11890,9973
20250401,090000,205483340,11980,11930,12050,11930,17161