stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185200,10730646285,2280,2280,2280,2280,56091
20240403,185100,10730646285,2280,2280,2280,2280,0
20240403,185000,10730646285,2280,2280,2280,2280,0
20240403,184900,10730646285,2280,2280,2280,2280,0
20240403,184800,10730646285,2280,2280,2280,2280,0
20240403,184700,10730646285,2280,2280,2280,2280,0
20240403,184600,10730646285,2280,2280,2280,2280,0
20240403,184500,10730646285,2280,2280,2280,2280,0
20240403,184400,10730646285,2280,2280,2280,2280,0
20240403,184300,10730646285,2280,2280,2280,2280,0
20240403,184200,10730646285,2280,2280,2280,2280,0
20240403,184100,10730646285,2280,2280,2280,2280,0
20240403,184000,10730646285,2280,2280,2280,2280,0
20240403,183900,10730646285,2280,2280,2280,2280,0
20240403,183800,10730646285,2280,2280,2280,2280,0
20240403,183700,10730646285,2280,2280,2280,2280,0
20240403,183600,10730646285,2280,2280,2280,2280,0
20240403,183500,10730646285,2280,2280,2280,2280,0
20240403,183400,10730646285,2280,2280,2280,2280,0
20240403,183300,10730646285,2280,2280,2280,2280,0
20240403,183200,10730646285,2280,2280,2280,2280,0
20240403,183100,10730646285,2280,2280,2280,2280,0
20240403,183000,10730646285,2280,2280,2280,2280,0
20240403,182900,10730646285,2280,2280,2280,2280,0
20240403,182800,10730646285,2280,2280,2280,2280,0
20240403,182700,10730646285,2280,2280,2280,2280,0
20240403,182600,10730646285,2280,2280,2280,2280,0
20240403,182500,10730646285,2280,2280,2280,2280,0
20240403,182400,10730646285,2280,2280,2280,2280,0
20240403,182300,10730646285,2280,2280,2280,2280,0
20240403,182200,10730646285,2280,2280,2280,2280,56091
20240403,182100,10730646285,2280,2280,2280,2280,0
20240403,182000,10730646285,2280,2280,2280,2280,0
20240403,181900,10730646285,2280,2280,2280,2280,0
20240403,181800,10730646285,2280,2280,2280,2280,0
20240403,181700,10730646285,2280,2280,2280,2280,0
20240403,181600,10730646285,2280,2280,2280,2280,0
20240403,181500,10730646285,2280,2280,2280,2280,0
20240403,181400,10730646285,2280,2280,2280,2280,0
20240403,181300,10730646285,2280,2280,2280,2280,0
20240403,181200,10730646285,2280,2280,2280,2280,0
20240403,181100,10730646285,2280,2280,2280,2280,0
20240403,181000,10730646285,2280,2280,2280,2280,0
20240403,180900,10730646285,2280,2280,2280,2280,0
20240403,180800,10730646285,2280,2280,2280,2280,0
20240403,180700,10730646285,2280,2280,2280,2280,0
20240403,180600,10730646285,2280,2280,2280,2280,0
20240403,180500,10730646285,2280,2280,2280,2280,0
20240403,180400,10730646285,2280,2280,2280,2280,0
20240403,180300,10730646285,2280,2280,2280,2280,0
20240403,180200,10730646285,2280,2280,2280,2280,0
20240403,180100,10730646285,2280,2280,2280,2280,0
20240403,180000,10730646285,2280,2280,2280,2280,0
20240403,175900,10730646285,2280,2280,2280,2280,0
20240403,175800,10730646285,2280,2280,2280,2280,0
20240403,175700,10730646285,2280,2280,2280,2280,0
20240403,175600,10730646285,2280,2280,2280,2280,0
20240403,175500,10730646285,2280,2280,2280,2280,0
20240403,175400,10730646285,2280,2280,2280,2280,0
20240403,175300,10730646285,2280,2280,2280,2280,0
20240403,175200,10730646285,2280,2280,2280,2280,56091
20240403,175100,10730646285,2280,2280,2280,2280,0
20240403,175000,10730646285,2280,2280,2280,2280,0
20240403,174900,10730646285,2280,2280,2280,2280,0
20240403,174800,10730646285,2280,2280,2280,2280,0
20240403,174700,10730646285,2280,2280,2280,2280,0
20240403,174600,10730646285,2280,2280,2280,2280,0
20240403,174500,10730646285,2280,2280,2280,2280,0
20240403,174400,10730646285,2280,2280,2280,2280,0
20240403,174300,10730646285,2280,2280,2280,2280,0
20240403,174200,10730646285,2280,2280,2280,2280,0
20240403,174100,10730646285,2280,2280,2280,2280,0
20240403,174000,10730646285,2280,2280,2280,2280,0
20240403,173900,10730646285,2280,2280,2280,2280,0
20240403,173800,10730646285,2280,2280,2280,2280,0
20240403,173700,10730646285,2280,2280,2280,2280,0
20240403,173600,10730646285,2280,2280,2280,2280,0
20240403,173500,10730646285,2280,2280,2280,2280,0
20240403,173400,10730646285,2280,2280,2280,2280,0
20240403,173300,10730646285,2280,2280,2280,2280,0
20240403,173200,10730646285,2280,2280,2280,2280,0
20240403,173100,10730646285,2280,2280,2280,2280,0
20240403,173000,10730646285,2280,2280,2280,2280,0
20240403,172900,10730646285,2280,2280,2280,2280,0
20240403,172800,10730646285,2280,2280,2280,2280,0
20240403,172700,10730646285,2280,2280,2280,2280,0
20240403,172600,10730646285,2280,2280,2280,2280,0
20240403,172500,10730646285,2280,2280,2280,2280,0
20240403,172400,10730646285,2280,2280,2280,2280,0
20240403,172300,10730646285,2280,2280,2280,2280,0
20240403,172200,10730646285,2280,2280,2280,2280,56091
20240403,172100,10730646285,2280,2280,2280,2280,0
20240403,172000,10730646285,2280,2280,2280,2280,0
20240403,171900,10730646285,2280,2280,2280,2280,0
20240403,171800,10730646285,2280,2280,2280,2280,0
20240403,171700,10730646285,2280,2280,2280,2280,0
20240403,171600,10730646285,2280,2280,2280,2280,0
20240403,171500,10730646285,2280,2280,2280,2280,0
20240403,171400,10730646285,2280,2280,2280,2280,0
20240403,171300,10730646285,2280,2280,2280,2280,0
20240403,171200,10730646285,2280,2280,2280,2280,0
20240403,171100,10730646285,2280,2280,2280,2280,0
20240403,171000,10730646285,2280,2280,2280,2280,0
20240403,170900,10730646285,2280,2280,2280,2280,0
20240403,170800,10730646285,2280,2280,2280,2280,0
20240403,170700,10730646285,2280,2280,2280,2280,0
20240403,170600,10730646285,2280,2280,2280,2280,0
20240403,170500,10730646285,2280,2280,2280,2280,0
20240403,170400,10730646285,2280,2280,2280,2280,0
20240403,170300,10730646285,2280,2280,2280,2280,0
20240403,170200,10730646285,2280,2280,2280,2280,0
20240403,170100,10730646285,2280,2280,2280,2280,0
20240403,170000,10730646285,2280,2280,2280,2280,0
20240403,165900,10730646285,2280,2280,2280,2280,0
20240403,165800,10730646285,2280,2280,2280,2280,0
20240403,165700,10730646285,2280,2280,2280,2280,0
20240403,165600,10730646285,2280,2280,2280,2280,0
20240403,165500,10730646285,2280,2280,2280,2280,0
20240403,165400,10730646285,2280,2280,2280,2280,0
20240403,165300,10730646285,2280,2280,2280,2280,0
20240403,165200,10730646285,2280,2280,2280,2280,56091
20240403,165100,10730646285,2280,2280,2280,2280,0
20240403,165000,10730646285,2280,2280,2280,2280,0
20240403,164900,10730646285,2280,2280,2280,2280,0
20240403,164800,10730646285,2280,2280,2280,2280,0
20240403,164700,10730646285,2280,2280,2280,2280,0
20240403,164600,10730646285,2280,2280,2280,2280,0
20240403,164500,10730646285,2280,2280,2280,2280,0
20240403,164400,10730646285,2280,2280,2280,2280,0
20240403,164300,10730646285,2280,2280,2280,2280,0
20240403,164200,10730646285,2280,2280,2280,2280,0
20240403,164100,10730646285,2280,2280,2280,2280,0
20240403,164000,10730646285,2280,2280,2280,2280,0
20240403,163900,10730646285,2280,2280,2280,2280,0
20240403,163800,10730646285,2280,2280,2280,2280,0
20240403,163700,10730646285,2280,2280,2280,2280,0
20240403,163600,10730646285,2280,2280,2280,2280,0
20240403,163500,10730646285,2280,2280,2280,2280,0
20240403,163400,10730646285,2280,2280,2280,2280,0
20240403,163300,10730646285,2280,2280,2280,2280,0
20240403,163200,10730646285,2280,2280,2280,2280,0
20240403,163100,10730646285,2280,2280,2280,2280,0
20240403,163000,10730646285,2280,2280,2280,2280,0
20240403,162900,10730646285,2280,2280,2280,2280,0
20240403,162800,10730646285,2280,2280,2280,2280,0
20240403,162700,10730646285,2280,2280,2280,2280,0
20240403,162600,10730646285,2280,2280,2280,2280,0
20240403,162500,10730646285,2280,2280,2280,2280,0
20240403,162400,10730646285,2280,2280,2280,2280,0
20240403,162300,10730646285,2280,2280,2280,2280,0
20240403,162200,10730646285,2280,2280,2280,2280,56091
20240403,162100,10730646285,2280,2280,2280,2280,0
20240403,162000,10730646285,2280,2280,2280,2280,0
20240403,161900,10730646285,2280,2280,2280,2280,0
20240403,161800,10730646285,2280,2280,2280,2280,0
20240403,161700,10730646285,2280,2280,2280,2280,0
20240403,161600,10730646285,2280,2280,2280,2280,0
20240403,161500,10730646285,2280,2280,2280,2280,0
20240403,161400,10730646285,2280,2280,2280,2280,0
20240403,161300,10730646285,2280,2280,2280,2280,0
20240403,161200,10730646285,2280,2280,2280,2280,0
20240403,161100,10730646285,2280,2280,2280,2280,0
20240403,161000,10730646285,2280,2280,2280,2280,0
20240403,160900,10730646285,2280,2280,2280,2280,0
20240403,160800,10730646285,2280,2280,2280,2280,0
20240403,160700,10730646285,2280,2280,2280,2280,0
20240403,160600,10730646285,2280,2280,2280,2280,0
20240403,160500,10730646285,2280,2280,2280,2280,0
20240403,160400,10730646285,2280,2280,2280,2280,0
20240403,160300,10730646285,2280,2280,2280,2280,0
20240403,160200,10730646285,2280,2280,2280,2280,0
20240403,160100,10730646285,2280,2280,2280,2280,0
20240403,160000,10730646285,2280,2280,2280,2280,0
20240403,155900,10730646285,2280,2280,2280,2280,0
20240403,155800,10730646285,2280,2280,2280,2280,0
20240403,155700,10730646285,2280,2280,2280,2280,0
20240403,155600,10730646285,2280,2280,2280,2280,0
20240403,155500,10730646285,2280,2280,2280,2280,0
20240403,155400,10730646285,2280,2280,2280,2280,0
20240403,155300,10730646285,2280,2280,2280,2280,0
20240403,155200,10730646285,2280,2280,2280,2280,56091
20240403,155100,10730646285,2280,2280,2280,2280,0
20240403,155000,10730646285,2280,2280,2280,2280,0
20240403,154900,10730646285,2280,2280,2280,2280,0
20240403,154800,10730646285,2280,2280,2280,2280,0
20240403,154700,10730646285,2280,2280,2280,2280,0
20240403,154600,10730646285,2280,2280,2280,2280,0
20240403,154500,10730646285,2280,2280,2280,2280,0
20240403,154400,10730646285,2280,2280,2280,2280,0
20240403,154300,10730646285,2280,2280,2280,2280,0
20240403,154200,10730646285,2280,2280,2280,2280,0
20240403,154100,10730646285,2280,2280,2280,2280,0
20240403,154000,10730646285,2280,2280,2280,2280,0
20240403,153900,10730646285,2280,2280,2280,2280,0
20240403,153800,10730646285,2280,2280,2280,2280,0
20240403,153700,10730646285,2280,2280,2280,2280,0
20240403,153600,10730646285,2280,2280,2280,2280,0
20240403,153500,10730646285,2280,2280,2280,2280,0
20240403,153400,10730646285,2280,2280,2280,2280,0
20240403,153300,10730646285,2280,2280,2280,2280,0
20240403,153200,10730646285,2280,2280,2280,2280,0
20240403,153100,10730646285,2280,2280,2280,2280,0
20240403,153000,10730646285,2280,2280,2280,2280,56091
20240403,152900,10602758805,2275,2275,2275,2275,0
20240403,152800,10602758805,2275,2275,2275,2275,0
20240403,152700,10602758805,2275,2275,2275,2275,0
20240403,152600,10602758805,2275,2275,2275,2275,0
20240403,152500,10602758805,2275,2275,2275,2275,0
20240403,152400,10602758805,2275,2275,2275,2275,0
20240403,152300,10602758805,2275,2275,2275,2275,0
20240403,152200,10602758805,2275,2275,2275,2275,0
20240403,152100,10602758805,2275,2275,2275,2275,0
20240403,152000,10602758805,2275,2275,2275,2275,0
20240403,151900,10602758805,2275,2280,2280,2270,43529
20240403,151800,10503689890,2280,2270,2280,2270,17064
20240403,151700,10464828160,2275,2265,2275,2265,19210
20240403,151600,10421241585,2270,2270,2270,2265,4298
20240403,151500,10411487275,2270,2265,2270,2265,14005
20240403,151400,10379708045,2270,2270,2275,2265,18337
20240403,151300,10338153390,2270,2270,2270,2265,14974
20240403,151200,10304192445,2265,2270,2270,2260,16009
20240403,151100,10267935625,2270,2265,2270,2260,19045
20240403,151000,10224764775,2260,2265,2265,2260,9461
20240403,150900,10203381785,2265,2265,2270,2260,11414
20240403,150800,10177544640,2265,2260,2270,2260,6052
20240403,150700,10163837370,2265,2265,2265,2260,5476
20240403,150600,10151436230,2260,2270,2270,2260,6119
20240403,150500,10137588365,2265,2260,2265,2260,21006
20240403,150400,10090034880,2260,2260,2265,2255,29651
20240403,150300,10023021465,2260,2255,2265,2250,69215
20240403,150200,9866680360,2255,2255,2255,2250,18166
20240403,150100,9825720745,2250,2245,2250,2245,18191
20240403,150000,9784802865,2250,2245,2250,2240,19544
20240403,145900,9740931630,2245,2250,2255,2245,74832
20240403,145800,9572709675,2250,2250,2250,2245,10191
20240403,145700,9549820225,2255,2250,2255,2245,46886
20240403,145600,9444489665,2250,2255,2255,2245,27116
20240403,145500,9383461500,2250,2255,2255,2250,44537
20240403,145400,9283231410,2255,2250,2255,2250,30678
20240403,145300,9214137100,2255,2255,2255,2250,2970
20240403,145200,9207443045,2255,2255,2255,2250,3364
20240403,145100,9199860810,2255,2250,2255,2250,12803
20240403,145000,9171045650,2255,2250,2255,2250,23122
20240403,144900,9118981390,2250,2255,2255,2250,25457
20240403,144800,9061595410,2255,2260,2265,2255,40146
20240403,144700,8970950345,2260,2260,2265,2260,19824
20240403,144600,8926147785,2260,2250,2265,2245,36898
20240403,144500,8843078455,2255,2260,2265,2245,233485
20240403,144400,8317311510,2265,2270,2270,2255,163834
20240403,144300,7946783520,2265,2275,2275,2265,5581
20240403,144200,7934115235,2275,2275,2275,2270,1477
20240403,144100,7930759955,2270,2275,2275,2270,3908
20240403,144000,7921888465,2275,2275,2275,2270,5968
20240403,143900,7908314410,2275,2275,2275,2270,8569
20240403,143800,7888848160,2275,2270,2275,2270,2080
20240403,143700,7884119310,2275,2270,2275,2270,3253
20240403,143600,7876726235,2270,2270,2275,2265,1800
20240403,143500,7872640395,2270,2275,2275,2265,11026
20240403,143400,7847614240,2270,2270,2270,2265,9592
20240403,143300,7825843840,2270,2270,2270,2265,4675
20240403,143200,7815234745,2270,2270,2270,2265,5507
20240403,143100,7802748150,2270,2275,2275,2265,12210
20240403,143000,7775050790,2270,2270,2270,2265,27795
20240403,142900,7711959285,2270,2265,2270,2265,31196
20240403,142800,7641267150,2270,2270,2270,2265,4000
20240403,142700,7632193235,2270,2275,2275,2265,129179
20240403,142600,7338804410,2275,2280,2285,2275,30921
20240403,142500,7268307450,2280,2280,2285,2280,2546
20240403,142400,7262500810,2280,2285,2285,2280,4436
20240403,142300,7252371275,2285,2280,2285,2275,5395
20240403,142200,7240075660,2280,2280,2285,2275,17738
20240403,142100,7199646115,2280,2285,2285,2280,36435
20240403,142000,7116573775,2285,2285,2285,2280,2092
20240403,141900,7111800285,2285,2280,2285,2280,8014
20240403,141800,7093519745,2285,2285,2285,2280,5811
20240403,141700,7080248205,2290,2285,2290,2280,16227
20240403,141600,7043171060,2285,2285,2285,2280,4762
20240403,141500,7032312385,2285,2285,2285,2280,1531
20240403,141400,7028817195,2285,2295,2295,2285,32178
20240403,141300,6955283415,2290,2290,2290,2290,3966
20240403,141200,6946201275,2290,2295,2295,2290,10203
20240403,141100,6922824945,2295,2290,2295,2290,1803
20240403,141000,6918693805,2290,2290,2295,2290,850
20240403,140900,6916747200,2295,2290,2295,2290,651
20240403,140800,6915256300,2290,2290,2295,2290,1567
20240403,140700,6911665595,2290,2290,2295,2290,3012
20240403,140600,6904768065,2290,2290,2295,2290,1132
20240403,140500,6902175280,2290,2295,2295,2290,839
20240403,140400,6900253420,2295,2290,2295,2290,2702
20240403,140300,6894065810,2290,2295,2295,2285,3494
20240403,140200,6886073050,2295,2290,2295,2290,9529
20240403,140100,6864251625,2290,2290,2290,2285,877
20240403,140000,6862246440,2290,2290,2290,2285,7555
20240403,135900,6844951920,2290,2285,2290,2285,14730
20240403,135800,6811280220,2285,2285,2290,2285,11203
20240403,135700,6785655785,2285,2285,2290,2285,1202
20240403,135600,6782909195,2285,2290,2290,2285,10885
20240403,135500,6758035990,2285,2285,2285,2280,2866
20240403,135400,6751492615,2285,2285,2285,2280,5699
20240403,135300,6738473550,2285,2290,2290,2280,5251
20240403,135200,6726475530,2290,2285,2290,2285,9545
20240403,135100,6704664755,2290,2290,2290,2285,13551
20240403,135000,6673697840,2290,2290,2295,2290,6653
20240403,134900,6658462465,2290,2290,2290,2290,16105
20240403,134800,6621582015,2290,2295,2295,2290,4269
20240403,134700,6611805980,2295,2295,2295,2290,1075
20240403,134600,6609342000,2295,2290,2295,2290,1876
20240403,134500,6605042225,2290,2290,2295,2290,14998
20240403,134400,6570692975,2290,2290,2295,2290,9658
20240403,134300,6548567695,2290,2295,2295,2290,4207
20240403,134200,6538928660,2295,2295,2295,2290,879
20240403,134100,6536914500,2295,2295,2295,2290,1067
20240403,134000,6534468885,2295,2290,2295,2290,10377
20240403,133900,6510692615,2295,2295,2295,2295,1162
20240403,133800,6508025825,2290,2295,2295,2290,12910
20240403,133700,6478401520,2295,2295,2300,2295,1238
20240403,133600,6475560265,2295,2295,2300,2295,7766
20240403,133500,6457737200,2295,2300,2300,2295,5029
20240403,133400,6446194590,2300,2300,2300,2295,830
20240403,133300,6444289340,2295,2300,2300,2295,3900
20240403,133200,6435322555,2300,2300,2300,2295,1139
20240403,133100,6432706000,2300,2295,2300,2295,979
20240403,133000,6430458945,2295,2295,2300,2295,996
20240403,132900,6428173065,2300,2295,2300,2295,6070
20240403,132800,6414241650,2300,2300,2300,2295,4349
20240403,132700,6404252345,2300,2295,2300,2295,885
20240403,132600,6402221125,2295,2300,2300,2290,5525
20240403,132500,6389545800,2300,2295,2300,2295,316
20240403,132400,6388819500,2295,2300,2300,2295,6136
20240403,132300,6374731945,2300,2300,2300,2295,899
20240403,132200,6372668055,2295,2295,2300,2295,1823
20240403,132100,6368483765,2295,2295,2295,2295,3798
20240403,132000,6359767355,2300,2295,2300,2295,8620
20240403,131900,6339979660,2300,2300,2300,2295,6090
20240403,131800,6325998850,2300,2305,2305,2295,15786
20240403,131700,6289687450,2305,2305,2305,2305,3970
20240403,131600,6280536600,2305,2305,2305,2300,2511
20240403,131500,6274759005,2300,2305,2305,2300,1177
20240403,131400,6272048725,2305,2305,2305,2300,4125
20240403,131300,6262554500,2305,2300,2305,2300,18129
20240403,131200,6220850055,2300,2300,2300,2295,982
20240403,131100,6218591505,2300,2295,2300,2295,4489
20240403,131000,6208288800,2300,2295,2300,2295,3033
20240403,130900,6201315150,2295,2295,2300,2295,24462
20240403,130800,6145174855,2295,2295,2295,2295,6521
20240403,130700,6130209160,2300,2295,2300,2295,3541
20240403,130600,6122082360,2300,2300,2300,2295,1037
20240403,130500,6119702185,2295,2300,2300,2295,833
20240403,130400,6117787415,2300,2300,2300,2300,14
20240403,130300,6117755215,2295,2300,2300,2295,1316
20240403,130200,6114730915,2295,2295,2300,2295,711
20240403,130100,6113099120,2295,2300,2300,2295,5360
20240403,130000,6100797910,2295,2300,2300,2295,6820
20240403,125900,6085145230,2300,2300,2300,2295,948
20240403,125800,6082968945,2300,2295,2300,2295,3319
20240403,125700,6075350865,2295,2300,2300,2295,7807
20240403,125600,6057412825,2300,2295,2300,2295,27804
20240403,125500,5993569340,2295,2295,2295,2290,2495
20240403,125400,5987847890,2295,2295,2295,2295,40
20240403,125300,5987756090,2295,2290,2295,2290,12179
20240403,125200,5959865580,2290,2285,2290,2285,2252
20240403,125100,5954708705,2285,2285,2290,2285,6957
20240403,125000,5938811880,2285,2285,2285,2285,9412
20240403,124900,5917305460,2285,2290,2290,2285,3905
20240403,124800,5908382460,2290,2285,2290,2285,2779
20240403,124700,5902031775,2285,2290,2290,2285,639
20240403,124600,5900569160,2290,2285,2290,2285,401
20240403,124500,5899651300,2290,2290,2290,2285,471
20240403,124400,5898575010,2290,2285,2290,2285,4196
20240403,124300,5888985220,2290,2290,2290,2285,2056
20240403,124200,5884278960,2290,2290,2290,2290,1022
20240403,124100,5881938580,2285,2285,2290,2285,5957
20240403,124000,5868326520,2290,2290,2290,2285,324
20240403,123900,5867584655,2290,2285,2290,2285,4106
20240403,123800,5858200760,2290,2290,2290,2285,1151
20240403,123700,5855569970,2285,2285,2290,2285,1673
20240403,123600,5851747060,2285,2285,2285,2285,3727
20240403,123500,5843230865,2290,2290,2290,2290,9
20240403,123400,5843210255,2285,2285,2285,2285,5205
20240403,123300,5831316830,2285,2290,2290,2285,470
20240403,123200,5830241265,2290,2290,2290,2285,997
20240403,123100,5827960510,2290,2290,2290,2290,15327
20240403,123000,5792861680,2290,2285,2290,2285,3913
20240403,122900,5783907225,2285,2280,2285,2280,4915
20240403,122800,5772688685,2285,2285,2285,2285,3948
20240403,122700,5763667505,2285,2285,2285,2285,2603
20240403,122600,5757719650,2285,2290,2290,2285,1577
20240403,122500,5754108340,2285,2285,2290,2285,125
20240403,122400,5753822455,2290,2285,2290,2285,2249
20240403,122300,5748677875,2285,2290,2290,2285,5829
20240403,122200,5735331035,2290,2285,2290,2280,13385
20240403,122100,5704749090,2285,2280,2285,2275,45090
20240403,122000,5601965485,2280,2275,2280,2275,2070
20240403,121900,5597255885,2280,2280,2280,2280,689
20240403,121800,5595684965,2275,2280,2280,2275,880
20240403,121700,5593682565,2280,2280,2280,2280,976
20240403,121600,5591457285,2280,2275,2280,2275,1414
20240403,121500,5588237895,2275,2275,2280,2275,5511
20240403,121400,5575700325,2275,2270,2275,2270,23423
20240403,121300,5522422000,2275,2275,2275,2275,274
20240403,121200,5521798650,2275,2270,2275,2270,2348
20240403,121100,5516467285,2275,2270,2275,2270,8682
20240403,121000,5496759100,2270,2275,2275,2270,7330
20240403,120900,5480094850,2270,2270,2270,2270,21343
20240403,120800,5431646240,2270,2270,2270,2265,6178
20240403,120700,5417627100,2270,2270,2275,2265,29560
20240403,120600,5350528070,2275,2270,2275,2270,1355
20240403,120500,5347451645,2270,2275,2275,2270,16418
20240403,120400,5310182725,2275,2270,2275,2270,1919
20240403,120300,5305819045,2275,2275,2275,2275,1174
20240403,120200,5303148195,2270,2275,2275,2270,1248
20240403,120100,5300314140,2275,2275,2275,2270,20318
20240403,120000,5254163340,2275,2280,2280,2275,21314
20240403,115900,5205627235,2280,2270,2280,2270,52389
20240403,115800,5086688355,2270,2270,2270,2265,1977
20240403,115700,5082202830,2270,2265,2270,2265,1771
20240403,115600,5078183585,2265,2270,2270,2265,4211
20240403,115500,5068642950,2270,2270,2270,2265,15728
20240403,115400,5033016225,2265,2265,2270,2265,18333
20240403,115300,4991488715,2270,2270,2270,2265,10211
20240403,115200,4968349590,2270,2280,2280,2265,162764
20240403,115100,4598511265,2280,2280,2280,2275,1234
20240403,115000,4595698045,2280,2280,2285,2280,2955
20240403,114900,4588959005,2280,2280,2285,2275,10839
20240403,114800,4564246385,2280,2280,2280,2275,5128
20240403,114700,4552574540,2280,2285,2285,2275,43898
20240403,114600,4452500680,2280,2285,2285,2280,5446
20240403,114500,4440083570,2285,2285,2285,2280,3780
20240403,114400,4431457030,2285,2285,2285,2280,2953
20240403,114300,4424710985,2285,2285,2285,2280,28786
20240403,114200,4359052195,2280,2285,2285,2280,2511
20240403,114100,4353317075,2285,2285,2290,2285,7059
20240403,114000,4337187215,2285,2290,2290,2285,31478
20240403,113900,4265254985,2290,2290,2290,2285,544
20240403,113800,4264010615,2290,2295,2295,2290,5482
20240403,113700,4251456545,2290,2290,2300,2290,17780
20240403,113600,4210669810,2290,2290,2290,2290,797
20240403,113500,4208844680,2290,2290,2290,2285,1445
20240403,113400,4205537155,2285,2290,2290,2285,5187
20240403,113300,4193684665,2285,2285,2290,2285,2507
20240403,113200,4187953640,2285,2290,2290,2285,2511
20240403,113100,4182215865,2290,2290,2290,2290,7372
20240403,113000,4165333985,2290,2285,2290,2285,8777
20240403,112900,4145278495,2285,2285,2285,2280,15106
20240403,112800,4110786290,2285,2285,2285,2285,7014
20240403,112700,4094759300,2280,2285,2285,2280,10108
20240403,112600,4071662575,2280,2285,2285,2280,6788
20240403,112500,4056179515,2285,2285,2285,2280,4597
20240403,112400,4045685785,2285,2285,2290,2280,3643
20240403,112300,4037361045,2285,2285,2285,2280,14759
20240403,112200,4003697460,2285,2290,2290,2285,32788
20240403,112100,3928769280,2290,2290,2290,2285,5649
20240403,112000,3915858075,2290,2290,2290,2285,10244
20240403,111900,3892425325,2290,2290,2290,2285,23863
20240403,111800,3837807010,2290,2290,2290,2285,4177
20240403,111700,3828244180,2285,2285,2290,2285,1518
20240403,111600,3824770825,2290,2290,2290,2285,4432
20240403,111500,3814622220,2290,2285,2290,2285,565
20240403,111400,3813328770,2285,2295,2295,2285,12877
20240403,111300,3783898645,2295,2295,2295,2285,34787
20240403,111200,3704230975,2295,2290,2300,2290,4919
20240403,111100,3692942030,2295,2295,2295,2295,794
20240403,111000,3691119800,2290,2295,2295,2290,2794
20240403,110900,3684710090,2290,2290,2295,2290,5886
20240403,110800,3671228605,2290,2295,2295,2290,5382
20240403,110700,3658902375,2295,2295,2300,2290,10017
20240403,110600,3635946480,2300,2295,2300,2290,20386
20240403,110500,3589165560,2295,2300,2300,2295,3219
20240403,110400,3581772875,2295,2300,2305,2295,4075
20240403,110300,3572409730,2300,2300,2305,2300,3461
20240403,110200,3564449420,2300,2300,2300,2295,3683
20240403,110100,3555978530,2300,2300,2300,2295,8512
20240403,110000,3536405930,2300,2300,2300,2295,1992
20240403,105900,3531824335,2300,2300,2300,2300,4382
20240403,105800,3521745735,2300,2305,2305,2300,12710
20240403,105700,3492505125,2305,2310,2310,2305,8959
20240403,105600,3471853610,2305,2310,2310,2305,623
20240403,105500,3470415930,2310,2310,2310,2305,2043
20240403,105400,3465696605,2310,2310,2310,2310,1114
20240403,105300,3463123265,2310,2310,2310,2305,3291
20240403,105200,3455535850,2310,2310,2310,2305,2943
20240403,105100,3448747520,2310,2310,2310,2310,74
20240403,105000,3448576580,2310,2305,2310,2300,4394
20240403,104900,3438457600,2305,2300,2305,2300,672
20240403,104800,3436911630,2300,2305,2305,2300,4750
20240403,104700,3425970515,2305,2310,2310,2305,3293
20240403,104600,3418379955,2310,2305,2310,2305,2570
20240403,104500,3412456000,2305,2305,2305,2305,1031
20240403,104400,3410079545,2305,2305,2305,2300,124
20240403,104300,3409793730,2305,2310,2310,2300,4838
20240403,104200,3398641415,2305,2315,2315,2305,13274
20240403,104100,3368014565,2310,2315,2315,2310,338
20240403,104000,3367233715,2315,2315,2315,2310,570
20240403,103900,3365915740,2315,2315,2315,2315,6732
20240403,103800,3350331160,2315,2320,2320,2315,2001
20240403,103700,3345694675,2320,2315,2320,2315,6040
20240403,103600,3331682390,2320,2320,2325,2320,17160
20240403,103500,3291861540,2320,2320,2320,2315,5206
20240403,103400,3279788620,2320,2315,2320,2315,1131
20240403,103300,3277170280,2315,2315,2315,2310,339
20240403,103200,3276385825,2315,2305,2315,2305,11395
20240403,103100,3250063985,2310,2300,2310,2300,2753
20240403,103000,3243725520,2310,2310,2310,2300,12666
20240403,102900,3214593240,2305,2300,2310,2300,2379
20240403,102800,3209120900,2300,2310,2310,2300,6283
20240403,102700,3194661075,2310,2310,2310,2305,3260
20240403,102600,3187137595,2310,2305,2310,2305,470
20240403,102500,3186054220,2305,2310,2310,2300,4620
20240403,102400,3175403680,2310,2310,2310,2305,783
20240403,102300,3173595950,2310,2305,2315,2305,6684
20240403,102200,3158185600,2315,2310,2315,2305,1500
20240403,102100,3154727465,2310,2315,2315,2305,2499
20240403,102000,3148957975,2315,2315,2320,2300,35257
20240403,101900,3067613390,2320,2320,2320,2315,3698
20240403,101800,3059049530,2320,2320,2325,2320,10605
20240403,101700,3034430065,2325,2330,2335,2320,18553
20240403,101600,2991254565,2330,2330,2330,2320,21905
20240403,101500,2940248150,2330,2335,2335,2325,21036
20240403,101400,2891224845,2335,2325,2335,2320,34843
20240403,101300,2810118735,2325,2320,2325,2315,10319
20240403,101200,2786185480,2320,2320,2320,2315,3816
20240403,101100,2777336640,2320,2315,2320,2315,1962
20240403,101000,2772788600,2320,2315,2320,2315,1839
20240403,100900,2768527630,2315,2315,2320,2310,6267
20240403,100800,2754019790,2315,2315,2315,2310,4449
20240403,100700,2743733820,2315,2315,2315,2310,8963
20240403,100600,2722985295,2315,2315,2315,2310,4106
20240403,100500,2713496000,2315,2310,2315,2310,8298
20240403,100400,2694312025,2310,2305,2310,2305,9347
20240403,100300,2672721050,2305,2305,2310,2300,9020
20240403,100200,2651926055,2305,2300,2305,2295,11978
20240403,100100,2624376655,2300,2300,2300,2300,2592
20240403,100000,2618415055,2300,2300,2300,2295,325
20240403,095900,2617668405,2300,2300,2300,2295,1390
20240403,095800,2614473905,2300,2300,2300,2295,6316
20240403,095700,2599978320,2300,2300,2300,2295,371
20240403,095600,2599126630,2300,2300,2300,2295,1562
20240403,095500,2595537585,2300,2295,2300,2295,2406
20240403,095400,2590005345,2300,2295,2300,2290,6400
20240403,095300,2575317155,2295,2295,2295,2290,6718
20240403,095200,2559924225,2295,2290,2295,2290,10242
20240403,095100,2536468350,2295,2295,2295,2290,419
20240403,095000,2535508250,2295,2290,2295,2285,4079
20240403,094900,2526165565,2290,2290,2295,2290,21542
20240403,094800,2476806340,2295,2295,2300,2290,55543
20240403,094700,2349469985,2305,2310,2310,2300,22287
20240403,094600,2298153440,2310,2310,2310,2305,8205
20240403,094500,2279240170,2310,2310,2310,2305,3632
20240403,094400,2270868130,2305,2310,2310,2305,10399
20240403,094300,2246868955,2310,2305,2310,2305,1090
20240403,094200,2244351710,2310,2305,2310,2305,7979
20240403,094100,2225923600,2310,2310,2310,2305,6775
20240403,094000,2210277990,2310,2310,2310,2305,1866
20240403,093900,2205969935,2310,2310,2310,2305,1247
20240403,093800,2203089415,2310,2305,2310,2300,8512
20240403,093700,2183445615,2305,2300,2305,2295,18194
20240403,093600,2141641940,2305,2305,2305,2300,979
20240403,093500,2139386585,2305,2305,2305,2300,6530
20240403,093400,2124356380,2305,2300,2305,2300,7959
20240403,093300,2106046415,2300,2305,2305,2295,40571
20240403,093200,2012873465,2295,2305,2305,2295,27223
20240403,093100,1950266280,2300,2300,2310,2300,5337
20240403,093000,1937970130,2305,2310,2310,2300,20250
20240403,092900,1891296680,2305,2310,2310,2305,765
20240403,092800,1889530685,2305,2310,2310,2305,7476
20240403,092700,1872281225,2310,2315,2315,2305,3388
20240403,092600,1864458970,2315,2310,2315,2310,3495
20240403,092500,1856376550,2310,2310,2315,2305,2799
20240403,092400,1849907445,2310,2310,2310,2305,16861
20240403,092300,1810987275,2310,2305,2310,2305,3288
20240403,092200,1803401680,2305,2300,2305,2300,3194
20240403,092100,1796043700,2300,2310,2310,2300,14488
20240403,092000,1762664695,2310,2305,2310,2305,2488
20240403,091900,1756921480,2305,2300,2305,2295,23264
20240403,091800,1703409220,2300,2295,2300,2290,5827
20240403,091700,1690043610,2295,2290,2300,2285,46519
20240403,091600,1583385375,2285,2290,2295,2285,49530
20240403,091500,1469999720,2290,2295,2295,2290,53213
20240403,091400,1348089395,2295,2295,2300,2295,10633
20240403,091300,1323686235,2295,2295,2300,2290,43606
20240403,091200,1223596970,2300,2305,2305,2295,57161
20240403,091100,1092083900,2305,2310,2310,2300,34329
20240403,091000,1013002565,2310,2310,2315,2305,13542
20240403,090900,981740835,2315,2305,2320,2305,15519
20240403,090800,945874025,2310,2305,2310,2305,7657
20240403,090700,928212140,2310,2300,2320,2300,39195
20240403,090600,837796015,2300,2305,2310,2300,19368
20240403,090500,793136675,2310,2320,2320,2300,84842
20240403,090400,597465605,2315,2320,2330,2315,23283
20240403,090300,543405870,2320,2330,2330,2315,34044
20240403,090200,464369130,2330,2325,2330,2315,18273
20240403,090100,421875780,2325,2320,2335,2310,64106
20240403,090000,272882485,2325,2315,2330,2310,116424