stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183300,25325829681,1739,1739,1739,1739,179068
20240401,183200,25325829681,1739,1739,1739,1739,0
20240401,183100,25325829681,1739,1739,1739,1739,0
20240401,183000,25325829681,1739,1739,1739,1739,0
20240401,182900,25325829681,1739,1739,1739,1739,0
20240401,182800,25325829681,1739,1739,1739,1739,0
20240401,182700,25325829681,1739,1739,1739,1739,0
20240401,182600,25325829681,1739,1739,1739,1739,0
20240401,182500,25325829681,1739,1739,1739,1739,0
20240401,182400,25325829681,1739,1739,1739,1739,0
20240401,182300,25325829681,1739,1739,1739,1739,0
20240401,182200,25325829681,1739,1739,1739,1739,0
20240401,182100,25325829681,1739,1739,1739,1739,0
20240401,182000,25325829681,1739,1739,1739,1739,0
20240401,181900,25325829681,1739,1739,1739,1739,0
20240401,181800,25325829681,1739,1739,1739,1739,0
20240401,181700,25325829681,1739,1739,1739,1739,0
20240401,181600,25325829681,1739,1739,1739,1739,0
20240401,181500,25325829681,1739,1739,1739,1739,0
20240401,181400,25325829681,1739,1739,1739,1739,0
20240401,181300,25325829681,1739,1739,1739,1739,0
20240401,181200,25325829681,1739,1739,1739,1739,0
20240401,181100,25325829681,1739,1739,1739,1739,0
20240401,181000,25325829681,1739,1739,1739,1739,0
20240401,180900,25325829681,1739,1739,1739,1739,0
20240401,180800,25325829681,1739,1739,1739,1739,0
20240401,180700,25325829681,1739,1739,1739,1739,0
20240401,180600,25325829681,1739,1739,1739,1739,0
20240401,180500,25325829681,1739,1739,1739,1739,0
20240401,180400,25325829681,1739,1739,1739,1739,0
20240401,180300,25325829681,1739,1739,1739,1739,179068
20240401,180200,25325829681,1739,1739,1739,1739,0
20240401,180100,25325829681,1739,1739,1739,1739,0
20240401,180000,25325829681,1739,1739,1739,1739,0
20240401,175900,25325829681,1739,1739,1739,1739,0
20240401,175800,25325829681,1739,1739,1739,1739,0
20240401,175700,25325829681,1739,1739,1739,1739,0
20240401,175600,25325829681,1739,1739,1739,1739,0
20240401,175500,25325829681,1739,1739,1739,1739,0
20240401,175400,25325829681,1739,1739,1739,1739,0
20240401,175300,25325829681,1739,1739,1739,1739,0
20240401,175200,25325829681,1739,1739,1739,1739,0
20240401,175100,25325829681,1739,1739,1739,1739,0
20240401,175000,25325829681,1739,1739,1739,1739,0
20240401,174900,25325829681,1739,1739,1739,1739,0
20240401,174800,25325829681,1739,1739,1739,1739,0
20240401,174700,25325829681,1739,1739,1739,1739,0
20240401,174600,25325829681,1739,1739,1739,1739,0
20240401,174500,25325829681,1739,1739,1739,1739,0
20240401,174400,25325829681,1739,1739,1739,1739,0
20240401,174300,25325829681,1739,1739,1739,1739,0
20240401,174200,25325829681,1739,1739,1739,1739,0
20240401,174100,25325829681,1739,1739,1739,1739,0
20240401,174000,25325829681,1739,1739,1739,1739,0
20240401,173900,25325829681,1739,1739,1739,1739,0
20240401,173800,25325829681,1739,1739,1739,1739,0
20240401,173700,25325829681,1739,1739,1739,1739,0
20240401,173600,25325829681,1739,1739,1739,1739,0
20240401,173500,25325829681,1739,1739,1739,1739,0
20240401,173400,25325829681,1739,1739,1739,1739,0
20240401,173300,25325829681,1739,1739,1739,1739,179068
20240401,173200,25325829681,1739,1739,1739,1739,0
20240401,173100,25325829681,1739,1739,1739,1739,0
20240401,173000,25325829681,1739,1739,1739,1739,0
20240401,172900,25325829681,1739,1739,1739,1739,0
20240401,172800,25325829681,1739,1739,1739,1739,0
20240401,172700,25325829681,1739,1739,1739,1739,0
20240401,172600,25325829681,1739,1739,1739,1739,0
20240401,172500,25325829681,1739,1739,1739,1739,0
20240401,172400,25325829681,1739,1739,1739,1739,0
20240401,172300,25325829681,1739,1739,1739,1739,0
20240401,172200,25325829681,1739,1739,1739,1739,0
20240401,172100,25325829681,1739,1739,1739,1739,0
20240401,172000,25325829681,1739,1739,1739,1739,0
20240401,171900,25325829681,1739,1739,1739,1739,0
20240401,171800,25325829681,1739,1739,1739,1739,0
20240401,171700,25325829681,1739,1739,1739,1739,0
20240401,171600,25325829681,1739,1739,1739,1739,0
20240401,171500,25325829681,1739,1739,1739,1739,0
20240401,171400,25325829681,1739,1739,1739,1739,0
20240401,171300,25325829681,1739,1739,1739,1739,0
20240401,171200,25325829681,1739,1739,1739,1739,0
20240401,171100,25325829681,1739,1739,1739,1739,0
20240401,171000,25325829681,1739,1739,1739,1739,0
20240401,170900,25325829681,1739,1739,1739,1739,0
20240401,170800,25325829681,1739,1739,1739,1739,0
20240401,170700,25325829681,1739,1739,1739,1739,0
20240401,170600,25325829681,1739,1739,1739,1739,0
20240401,170500,25325829681,1739,1739,1739,1739,0
20240401,170400,25325829681,1739,1739,1739,1739,0
20240401,170300,25325829681,1739,1739,1739,1739,179068
20240401,170200,25325829681,1739,1739,1739,1739,0
20240401,170100,25325829681,1739,1739,1739,1739,0
20240401,170000,25325829681,1739,1739,1739,1739,0
20240401,165900,25325829681,1739,1739,1739,1739,0
20240401,165800,25325829681,1739,1739,1739,1739,0
20240401,165700,25325829681,1739,1739,1739,1739,0
20240401,165600,25325829681,1739,1739,1739,1739,0
20240401,165500,25325829681,1739,1739,1739,1739,0
20240401,165400,25325829681,1739,1739,1739,1739,0
20240401,165300,25325829681,1739,1739,1739,1739,0
20240401,165200,25325829681,1739,1739,1739,1739,0
20240401,165100,25325829681,1739,1739,1739,1739,0
20240401,165000,25325829681,1739,1739,1739,1739,0
20240401,164900,25325829681,1739,1739,1739,1739,0
20240401,164800,25325829681,1739,1739,1739,1739,0
20240401,164700,25325829681,1739,1739,1739,1739,0
20240401,164600,25325829681,1739,1739,1739,1739,0
20240401,164500,25325829681,1739,1739,1739,1739,0
20240401,164400,25325829681,1739,1739,1739,1739,0
20240401,164300,25325829681,1739,1739,1739,1739,0
20240401,164200,25325829681,1739,1739,1739,1739,0
20240401,164100,25325829681,1739,1739,1739,1739,0
20240401,164000,25325829681,1739,1739,1739,1739,0
20240401,163900,25325829681,1739,1739,1739,1739,0
20240401,163800,25325829681,1739,1739,1739,1739,0
20240401,163700,25325829681,1739,1739,1739,1739,0
20240401,163600,25325829681,1739,1739,1739,1739,0
20240401,163500,25325829681,1739,1739,1739,1739,0
20240401,163400,25325829681,1739,1739,1739,1739,0
20240401,163300,25325829681,1739,1739,1739,1739,179068
20240401,163200,25325829681,1739,1739,1739,1739,0
20240401,163100,25325829681,1739,1739,1739,1739,0
20240401,163000,25325829681,1739,1739,1739,1739,0
20240401,162900,25325829681,1739,1739,1739,1739,0
20240401,162800,25325829681,1739,1739,1739,1739,0
20240401,162700,25325829681,1739,1739,1739,1739,0
20240401,162600,25325829681,1739,1739,1739,1739,0
20240401,162500,25325829681,1739,1739,1739,1739,0
20240401,162400,25325829681,1739,1739,1739,1739,0
20240401,162300,25325829681,1739,1739,1739,1739,0
20240401,162200,25325829681,1739,1739,1739,1739,0
20240401,162100,25325829681,1739,1739,1739,1739,0
20240401,162000,25325829681,1739,1739,1739,1739,0
20240401,161900,25325829681,1739,1739,1739,1739,0
20240401,161800,25325829681,1739,1739,1739,1739,0
20240401,161700,25325829681,1739,1739,1739,1739,0
20240401,161600,25325829681,1739,1739,1739,1739,0
20240401,161500,25325829681,1739,1739,1739,1739,0
20240401,161400,25325829681,1739,1739,1739,1739,0
20240401,161300,25325829681,1739,1739,1739,1739,0
20240401,161200,25325829681,1739,1739,1739,1739,0
20240401,161100,25325829681,1739,1739,1739,1739,0
20240401,161000,25325829681,1739,1739,1739,1739,0
20240401,160900,25325829681,1739,1739,1739,1739,0
20240401,160800,25325829681,1739,1739,1739,1739,0
20240401,160700,25325829681,1739,1739,1739,1739,0
20240401,160600,25325829681,1739,1739,1739,1739,0
20240401,160500,25325829681,1739,1739,1739,1739,0
20240401,160400,25325829681,1739,1739,1739,1739,0
20240401,160300,25325829681,1739,1739,1739,1739,179068
20240401,160200,25325829681,1739,1739,1739,1739,0
20240401,160100,25325829681,1739,1739,1739,1739,0
20240401,160000,25325829681,1739,1739,1739,1739,0
20240401,155900,25325829681,1739,1739,1739,1739,0
20240401,155800,25325829681,1739,1739,1739,1739,0
20240401,155700,25325829681,1739,1739,1739,1739,0
20240401,155600,25325829681,1739,1739,1739,1739,0
20240401,155500,25325829681,1739,1739,1739,1739,0
20240401,155400,25325829681,1739,1739,1739,1739,0
20240401,155300,25325829681,1739,1739,1739,1739,0
20240401,155200,25325829681,1739,1739,1739,1739,0
20240401,155100,25325829681,1739,1739,1739,1739,0
20240401,155000,25325829681,1739,1739,1739,1739,0
20240401,154900,25325829681,1739,1739,1739,1739,0
20240401,154800,25325829681,1739,1739,1739,1739,0
20240401,154700,25325829681,1739,1739,1739,1739,0
20240401,154600,25325829681,1739,1739,1739,1739,0
20240401,154500,25325829681,1739,1739,1739,1739,0
20240401,154400,25325829681,1739,1739,1739,1739,0
20240401,154300,25325829681,1739,1739,1739,1739,0
20240401,154200,25325829681,1739,1739,1739,1739,0
20240401,154100,25325829681,1739,1739,1739,1739,0
20240401,154000,25325829681,1739,1739,1739,1739,0
20240401,153900,25325829681,1739,1739,1739,1739,0
20240401,153800,25325829681,1739,1739,1739,1739,0
20240401,153700,25325829681,1739,1739,1739,1739,0
20240401,153600,25325829681,1739,1739,1739,1739,0
20240401,153500,25325829681,1739,1739,1739,1739,0
20240401,153400,25325829681,1739,1739,1739,1739,0
20240401,153300,25325829681,1739,1739,1739,1739,179068
20240401,153200,25325829681,1739,1739,1739,1739,0
20240401,153100,25325829681,1739,1739,1739,1739,0
20240401,153000,25325829681,1739,1739,1739,1739,179068
20240401,152900,25014430429,1749,1749,1749,1749,0
20240401,152800,25014430429,1749,1749,1749,1749,0
20240401,152700,25014430429,1749,1749,1749,1749,0
20240401,152600,25014430429,1749,1749,1749,1749,0
20240401,152500,25014430429,1749,1749,1749,1749,0
20240401,152400,25014430429,1749,1749,1749,1749,0
20240401,152300,25014430429,1749,1749,1749,1749,0
20240401,152200,25014430429,1749,1749,1749,1749,0
20240401,152100,25014430429,1749,1749,1749,1749,0
20240401,152000,25014430429,1749,1749,1749,1749,0
20240401,151900,25014430429,1749,1749,1750,1748,48503
20240401,151800,24929572220,1750,1749,1750,1748,11697
20240401,151700,24909116192,1749,1750,1750,1749,22515
20240401,151600,24869726211,1750,1750,1750,1749,52523
20240401,151500,24777810963,1750,1750,1750,1749,8690
20240401,151400,24762603533,1750,1750,1750,1749,17686
20240401,151300,24731659962,1749,1746,1750,1746,28117
20240401,151200,24682476979,1746,1746,1750,1745,10727
20240401,151100,24663753126,1745,1749,1750,1745,14513
20240401,151000,24638383767,1749,1746,1750,1745,39043
20240401,150900,24570161828,1746,1746,1747,1745,26884
20240401,150800,24523209582,1747,1747,1747,1746,22282
20240401,150700,24484301644,1747,1748,1748,1746,9550
20240401,150600,24467618138,1748,1746,1748,1745,14177
20240401,150500,24442857865,1746,1746,1746,1745,8715
20240401,150400,24427642773,1746,1747,1747,1745,6546
20240401,150300,24416214506,1747,1750,1750,1745,11492
20240401,150200,24396127684,1750,1750,1751,1749,11404
20240401,150100,24376171454,1751,1750,1751,1750,12586
20240401,150000,24354142920,1750,1750,1751,1749,13358
20240401,145900,24330763973,1750,1749,1750,1745,3971
20240401,145800,24323826628,1749,1746,1750,1742,18686
20240401,145700,24291225424,1750,1752,1752,1746,40718
20240401,145600,24219971990,1751,1753,1753,1751,15474
20240401,145500,24192866270,1754,1756,1756,1752,25017
20240401,145400,24148985957,1755,1757,1757,1755,8120
20240401,145300,24134730339,1757,1754,1757,1754,7824
20240401,145200,24120991894,1755,1754,1756,1753,15230
20240401,145100,24094268178,1754,1747,1754,1746,24840
20240401,145000,24050833550,1746,1745,1746,1745,7147
20240401,144900,24038357270,1745,1746,1746,1745,3486
20240401,144800,24032271158,1746,1745,1746,1741,27058
20240401,144700,23985081120,1746,1742,1746,1741,13893
20240401,144600,23960859734,1741,1740,1741,1739,13244
20240401,144500,23937807932,1740,1740,1740,1739,11151
20240401,144400,23918410965,1739,1739,1741,1739,6466
20240401,144300,23907160172,1740,1739,1740,1738,7567
20240401,144200,23894001238,1739,1738,1739,1738,3014
20240401,144100,23888760049,1739,1739,1739,1738,5802
20240401,144000,23878673576,1739,1739,1739,1738,5288
20240401,143900,23869480340,1739,1740,1740,1738,6707
20240401,143800,23857815712,1740,1739,1740,1738,13044
20240401,143700,23835122083,1739,1738,1739,1738,12184
20240401,143600,23813937432,1738,1738,1738,1738,3300
20240401,143500,23808202032,1738,1738,1738,1737,4711
20240401,143400,23800015711,1738,1737,1738,1737,9007
20240401,143300,23784367964,1738,1737,1738,1736,4912
20240401,143200,23775835286,1737,1738,1738,1737,10006
20240401,143100,23758451472,1738,1739,1739,1738,3909
20240401,143000,23751654574,1739,1738,1739,1737,6164
20240401,142900,23740942385,1738,1737,1738,1735,8370
20240401,142800,23726405019,1738,1737,1738,1735,7241
20240401,142700,23713833304,1736,1736,1738,1736,10012
20240401,142600,23696451549,1736,1738,1739,1736,16808
20240401,142500,23667250052,1738,1737,1738,1736,4221
20240401,142400,23659918378,1737,1736,1737,1735,3845
20240401,142300,23653243547,1736,1735,1736,1735,5128
20240401,142200,23644343870,1736,1736,1736,1734,5761
20240401,142100,23634347383,1735,1735,1736,1735,9828
20240401,142000,23617293706,1735,1735,1736,1734,10748
20240401,141900,23598650861,1734,1733,1735,1732,32150
20240401,141800,23542932046,1733,1731,1735,1731,15220
20240401,141700,23516570898,1730,1730,1731,1730,11745
20240401,141600,23496244036,1731,1732,1732,1730,20371
20240401,141500,23460995772,1731,1731,1732,1730,9811
20240401,141400,23444013881,1731,1731,1733,1730,11784
20240401,141300,23423612822,1731,1734,1734,1730,16450
20240401,141200,23395134871,1737,1738,1740,1734,38689
20240401,141100,23327942141,1737,1729,1737,1729,47602
20240401,141000,23245429314,1730,1725,1730,1720,43507
20240401,140900,23170414611,1721,1723,1726,1719,116025
20240401,140800,22970663400,1724,1726,1726,1723,51776
20240401,140700,22881374412,1726,1729,1730,1725,62465
20240401,140600,22773468915,1730,1731,1732,1729,142880
20240401,140500,22526238691,1731,1731,1732,1731,23471
20240401,140400,22485599274,1732,1732,1733,1731,34394
20240401,140300,22426047645,1732,1733,1733,1731,18180
20240401,140200,22394558734,1733,1733,1733,1731,64011
20240401,140100,22283684493,1733,1733,1733,1732,29913
20240401,140000,22231860083,1733,1733,1733,1732,15345
20240401,135900,22205272372,1733,1735,1735,1732,35094
20240401,135800,22144449328,1735,1735,1735,1734,13673
20240401,135700,22120738133,1735,1735,1736,1734,23945
20240401,135600,22079198547,1735,1735,1736,1734,27824
20240401,135500,22030939704,1735,1735,1736,1734,20820
20240401,135400,21994815999,1735,1734,1738,1733,48605
20240401,135300,21910493258,1734,1737,1738,1732,86153
20240401,135200,21761008727,1738,1740,1740,1737,27991
20240401,135100,21712358163,1740,1746,1747,1738,71610
20240401,135000,21587594594,1747,1748,1748,1745,29040
20240401,134900,21536874197,1748,1748,1748,1747,9630
20240401,134800,21520042061,1748,1747,1749,1746,19503
20240401,134700,21485961414,1748,1744,1748,1744,34233
20240401,134600,21426208773,1745,1744,1745,1744,47783
20240401,134500,21342832415,1744,1745,1745,1742,26759
20240401,134400,21296154918,1745,1745,1746,1735,84825
20240401,134300,21148517197,1745,1745,1749,1743,98801
20240401,134200,20976136423,1746,1754,1754,1746,99902
20240401,134100,20801330369,1754,1757,1758,1750,99345
20240401,134000,20627219159,1757,1756,1757,1755,33096
20240401,133900,20569117670,1757,1757,1759,1755,49948
20240401,133800,20481390601,1757,1760,1763,1757,33012
20240401,133700,20423293648,1760,1763,1764,1760,36076
20240401,133600,20359754856,1763,1764,1765,1763,16124
20240401,133500,20331310596,1765,1769,1769,1765,16885
20240401,133400,20301506362,1769,1765,1769,1764,14175
20240401,133300,20276487240,1767,1767,1767,1764,46826
20240401,133200,20193757951,1765,1765,1767,1763,40922
20240401,133100,20121533914,1765,1769,1770,1765,19268
20240401,133000,20087500768,1770,1771,1772,1768,27578
20240401,132900,20038696611,1772,1771,1772,1771,6680
20240401,132800,20026862183,1771,1771,1771,1770,5655
20240401,132700,20016849958,1770,1770,1772,1769,12798
20240401,132600,19994193444,1769,1770,1770,1769,6407
20240401,132500,19982858361,1770,1770,1770,1768,14402
20240401,132400,19957374131,1770,1772,1775,1769,46416
20240401,132300,19875205464,1771,1779,1779,1770,61879
20240401,132200,19765484137,1778,1781,1781,1778,46204
20240401,132100,19683244045,1780,1782,1782,1780,6972
20240401,132000,19670832773,1782,1782,1782,1781,7105
20240401,131900,19658177714,1782,1782,1782,1781,8875
20240401,131800,19642370579,1781,1782,1782,1781,3976
20240401,131700,19635289313,1782,1782,1784,1781,6496
20240401,131600,19623713631,1782,1784,1784,1782,1626
20240401,131500,19620814863,1784,1784,1785,1784,5408
20240401,131400,19611165462,1784,1782,1785,1781,8683
20240401,131300,19595690115,1784,1784,1784,1781,17405
20240401,131200,19564682939,1782,1785,1785,1782,3178
20240401,131100,19559016425,1785,1788,1788,1784,6846
20240401,131000,19546798285,1785,1790,1790,1785,16240
20240401,130900,19517782282,1790,1790,1791,1788,7606
20240401,130800,19504169231,1790,1789,1790,1788,3240
20240401,130700,19498374456,1789,1789,1789,1788,3991
20240401,130600,19491234879,1789,1788,1789,1787,6467
20240401,130500,19479675087,1788,1785,1788,1785,6721
20240401,130400,19467667430,1785,1786,1787,1785,4532
20240401,130300,19459571635,1786,1787,1787,1785,3827
20240401,130200,19452733762,1787,1786,1787,1785,4427
20240401,130100,19444825876,1786,1782,1786,1782,4488
20240401,130000,19436823003,1782,1790,1791,1782,23314
20240401,125900,19395194080,1791,1791,1792,1789,16731
20240401,125800,19365234301,1792,1793,1793,1792,9466
20240401,125700,19348269491,1793,1790,1793,1788,2192
20240401,125600,19344342994,1790,1790,1791,1788,3850
20240401,125500,19337454427,1790,1788,1790,1787,11824
20240401,125400,19316304471,1788,1787,1788,1786,7611
20240401,125300,19302701523,1787,1788,1788,1786,2001
20240401,125200,19299125854,1788,1788,1790,1788,1134
20240401,125100,19297098260,1788,1783,1792,1783,62702
20240401,125000,19185086700,1782,1782,1783,1781,4693
20240401,124900,19176724311,1783,1783,1783,1782,5944
20240401,124800,19166130754,1783,1782,1783,1781,1660
20240401,124700,19163172727,1782,1782,1782,1781,4934
20240401,124600,19154383171,1781,1782,1783,1781,4722
20240401,124500,19145969564,1781,1782,1782,1781,2527
20240401,124400,19141468945,1782,1783,1783,1780,18268
20240401,124300,19108929089,1783,1782,1784,1782,3964
20240401,124200,19101861295,1783,1783,1783,1783,2518
20240401,124100,19097371701,1783,1783,1784,1782,12605
20240401,124000,19074896968,1784,1783,1784,1782,3874
20240401,123900,19067989812,1783,1783,1783,1782,4411
20240401,123800,19060127119,1783,1782,1783,1782,290
20240401,123700,19059610332,1782,1782,1783,1782,3735
20240401,123600,19052954561,1782,1782,1783,1782,4882
20240401,123500,19044253636,1783,1781,1783,1781,6979
20240401,123400,19031820889,1782,1782,1782,1781,2902
20240401,123300,19026651756,1782,1782,1782,1782,2678
20240401,123200,19021879560,1783,1782,1783,1782,4186
20240401,123100,19014420098,1782,1780,1783,1780,10395
20240401,123000,18995903788,1781,1777,1781,1776,19082
20240401,122900,18961962561,1777,1778,1778,1776,2811
20240401,122800,18956967589,1778,1780,1780,1777,6297
20240401,122700,18945771287,1780,1776,1780,1775,14915
20240401,122600,18919233193,1777,1774,1777,1774,3447
20240401,122500,18913115911,1774,1773,1775,1773,2063
20240401,122400,18909456963,1772,1771,1772,1771,4500
20240401,122300,18901483019,1772,1772,1772,1771,5438
20240401,122200,18891852073,1772,1773,1773,1772,7895
20240401,122100,18877859275,1773,1774,1775,1773,23955
20240401,122000,18835367358,1775,1775,1776,1774,8198
20240401,121900,18820814999,1775,1774,1775,1774,1070
20240401,121800,18818915800,1774,1775,1775,1773,4201
20240401,121700,18811465224,1773,1773,1775,1772,4667
20240401,121600,18803192105,1773,1773,1777,1772,18728
20240401,121500,18769987649,1776,1776,1778,1774,18121
20240401,121400,18737819622,1778,1778,1778,1776,3480
20240401,121300,18731634369,1778,1776,1778,1775,724
20240401,121200,18730348779,1775,1779,1780,1775,25777
20240401,121100,18684532941,1780,1779,1781,1779,1372
20240401,121000,18682090299,1779,1780,1782,1778,16282
20240401,120900,18653107236,1780,1782,1782,1780,6129
20240401,120800,18642189781,1782,1781,1782,1781,6339
20240401,120700,18630897141,1781,1782,1782,1781,2454
20240401,120600,18626524683,1782,1782,1783,1782,2761
20240401,120500,18621603934,1780,1779,1780,1779,3707
20240401,120400,18615008179,1779,1779,1780,1779,2157
20240401,120300,18611170771,1779,1781,1781,1777,48475
20240401,120200,18524892280,1782,1785,1785,1782,4820
20240401,120100,18516296674,1785,1785,1786,1785,9061
20240401,120000,18500122755,1786,1785,1786,1785,2411
20240401,115900,18495818699,1786,1785,1787,1785,6501
20240401,115800,18484210821,1786,1784,1786,1783,13036
20240401,115700,18460947110,1784,1781,1784,1781,25197
20240401,115600,18416055805,1782,1782,1782,1781,3086
20240401,115500,18410558225,1781,1781,1782,1781,8619
20240401,115400,18395205996,1782,1782,1782,1781,2375
20240401,115300,18390974393,1782,1782,1782,1781,3553
20240401,115200,18384642949,1782,1780,1782,1780,4128
20240401,115100,18377290041,1780,1782,1782,1779,6212
20240401,115000,18366228596,1782,1779,1782,1779,39384
20240401,114900,18296087049,1779,1778,1779,1778,8372
20240401,114800,18281198845,1778,1778,1778,1777,3183
20240401,114700,18275541294,1778,1778,1778,1777,3743
20240401,114600,18268888345,1778,1778,1779,1777,7949
20240401,114500,18254755105,1778,1777,1778,1776,6891
20240401,114400,18242505750,1777,1776,1778,1776,8279
20240401,114300,18227798504,1777,1777,1777,1775,20132
20240401,114200,18192056244,1777,1778,1779,1776,4194
20240401,114100,18184604499,1778,1779,1780,1778,6140
20240401,114000,18173681256,1780,1781,1782,1780,12020
20240401,113900,18152276765,1781,1784,1785,1781,6603
20240401,113800,18140502623,1784,1777,1784,1776,32148
20240401,113700,18083289955,1778,1776,1778,1775,11659
20240401,113600,18062590371,1775,1773,1777,1773,3894
20240401,113500,18055671583,1773,1772,1777,1772,13500
20240401,113400,18031713996,1772,1773,1773,1772,3806
20240401,113300,18024969746,1772,1773,1773,1772,6144
20240401,113200,18014082567,1772,1771,1773,1771,2669
20240401,113100,18009354692,1772,1774,1774,1772,3188
20240401,113000,18003704975,1774,1771,1774,1771,13599
20240401,112900,17979609873,1771,1772,1772,1771,3892
20240401,112800,17972715089,1772,1772,1773,1772,7909
20240401,112700,17958700306,1772,1773,1773,1770,7476
20240401,112600,17945458213,1773,1774,1774,1770,2082
20240401,112500,17941771782,1771,1774,1775,1771,6901
20240401,112400,17929534781,1775,1775,1775,1772,17550
20240401,112300,17898402277,1774,1775,1776,1772,7457
20240401,112200,17885171067,1775,1772,1775,1769,7543
20240401,112100,17871812048,1771,1769,1771,1769,6534
20240401,112000,17860246977,1770,1769,1770,1768,9492
20240401,111900,17843447532,1769,1768,1769,1765,14220
20240401,111800,17818304298,1767,1764,1768,1764,19706
20240401,111700,17783490316,1763,1760,1764,1760,18830
20240401,111600,17750340885,1760,1762,1762,1760,11790
20240401,111500,17729587625,1762,1765,1766,1759,22470
20240401,111400,17689999649,1766,1769,1770,1765,7930
20240401,111300,17675986272,1770,1774,1774,1768,36561
20240401,111200,17611260086,1771,1774,1778,1770,30191
20240401,111100,17557702354,1774,1763,1775,1763,22173
20240401,111000,17518523597,1761,1759,1761,1758,27916
20240401,110900,17469394364,1759,1757,1759,1757,10829
20240401,110800,17450362311,1757,1757,1760,1756,36095
20240401,110700,17386907146,1757,1758,1760,1754,9539
20240401,110600,17370155374,1758,1752,1758,1750,72617
20240401,110500,17242898121,1755,1760,1761,1753,40145
20240401,110400,17172340954,1761,1762,1765,1760,27621
20240401,110300,17123694073,1762,1770,1771,1758,83910
20240401,110200,16975584302,1770,1771,1772,1770,44060
20240401,110100,16897572216,1771,1771,1772,1770,12072
20240401,110000,16876192789,1772,1771,1772,1771,10473
20240401,105900,16857642935,1771,1773,1773,1770,37150
20240401,105800,16791849514,1773,1771,1774,1771,19956
20240401,105700,16756487698,1771,1775,1777,1771,52359
20240401,105600,16663634544,1777,1780,1781,1775,75477
20240401,105500,16529359764,1780,1780,1781,1780,17028
20240401,105400,16499047595,1780,1781,1781,1780,44353
20240401,105300,16420096138,1781,1781,1781,1780,8530
20240401,105200,16404908093,1781,1781,1782,1780,16861
20240401,105100,16374876799,1782,1784,1784,1781,18610
20240401,105000,16341709810,1783,1782,1783,1781,7189
20240401,104900,16328896721,1781,1780,1783,1780,56115
20240401,104800,16228952571,1781,1782,1782,1780,20476
20240401,104700,16192486082,1781,1781,1782,1781,19322
20240401,104600,16158072115,1782,1785,1785,1781,59886
20240401,104500,16051300526,1786,1786,1787,1785,46224
20240401,104400,15968764890,1787,1788,1788,1786,19196
20240401,104300,15934464166,1788,1788,1789,1788,7162
20240401,104200,15921658097,1789,1789,1789,1788,9594
20240401,104100,15904501752,1789,1788,1789,1788,10282
20240401,104000,15886107915,1789,1788,1789,1788,5851
20240401,103900,15875645262,1788,1788,1789,1787,9335
20240401,103800,15858954908,1788,1788,1789,1787,33606
20240401,103700,15798867433,1789,1789,1789,1788,22256
20240401,103600,15759053348,1789,1790,1790,1789,9002
20240401,103500,15742945463,1790,1792,1793,1790,7468
20240401,103400,15729573564,1792,1794,1794,1790,18771
20240401,103300,15695971115,1794,1795,1795,1791,27776
20240401,103200,15646183506,1795,1797,1798,1794,40476
20240401,103100,15573457595,1797,1796,1798,1796,10946
20240401,103000,15553788203,1797,1794,1797,1793,26753
20240401,102900,15505779914,1793,1793,1794,1792,14293
20240401,102800,15480163110,1793,1793,1794,1792,13337
20240401,102700,15456250559,1793,1793,1793,1792,10050
20240401,102600,15438238364,1792,1792,1793,1791,7540
20240401,102500,15424725059,1792,1790,1793,1790,15236
20240401,102400,15397444484,1790,1789,1793,1788,30284
20240401,102300,15343241664,1789,1789,1790,1788,12956
20240401,102200,15320068863,1789,1789,1790,1788,25246
20240401,102100,15274915384,1789,1790,1790,1788,26438
20240401,102000,15227622040,1790,1791,1791,1789,11555
20240401,101900,15206947385,1790,1792,1792,1790,40462
20240401,101800,15134504715,1792,1791,1792,1790,24849
20240401,101700,15090016944,1791,1791,1793,1790,38329
20240401,101600,15021376016,1791,1798,1798,1791,54874
20240401,101500,14922931094,1798,1798,1798,1795,54786
20240401,101400,14824529649,1797,1798,1798,1797,8192
20240401,101300,14809802168,1798,1798,1798,1797,8130
20240401,101200,14795187108,1798,1798,1798,1797,8727
20240401,101100,14779497519,1798,1797,1798,1796,3146
20240401,101000,14773841872,1797,1798,1798,1796,18533
20240401,100900,14740530245,1798,1797,1799,1796,16152
20240401,100800,14711494178,1797,1797,1798,1796,16607
20240401,100700,14681651465,1797,1796,1798,1796,9718
20240401,100600,14664194340,1798,1795,1798,1794,34574
20240401,100500,14602127342,1796,1795,1796,1794,7657
20240401,100400,14588386688,1795,1796,1796,1792,38200
20240401,100300,14519868564,1796,1801,1801,1794,49983
20240401,100200,14430014786,1801,1801,1801,1799,38803
20240401,100100,14360188573,1799,1798,1802,1798,25239
20240401,100000,14314764598,1799,1806,1807,1799,52048
20240401,095900,14221014009,1807,1819,1819,1805,53794
20240401,095800,14123568335,1819,1819,1820,1815,78360
20240401,095700,13981099932,1818,1818,1819,1815,71797
20240401,095600,13850633624,1817,1816,1818,1815,40456
20240401,095500,13777118186,1815,1809,1815,1808,83656
20240401,095400,13625628660,1809,1807,1809,1804,30620
20240401,095300,13570297591,1807,1805,1807,1802,10824
20240401,095200,13550754094,1805,1800,1805,1799,49598
20240401,095100,13461375103,1801,1798,1802,1797,34397
20240401,095000,13399476473,1798,1797,1801,1797,10627
20240401,094900,13380358472,1801,1794,1802,1794,45335
20240401,094800,13298827655,1795,1795,1797,1793,27487
20240401,094700,13249488483,1795,1794,1796,1794,14164
20240401,094600,13224071298,1794,1790,1795,1788,13325
20240401,094500,13200209455,1790,1789,1792,1788,55163
20240401,094400,13101475561,1789,1789,1790,1788,25943
20240401,094300,13055064911,1789,1789,1790,1788,21260
20240401,094200,13017034336,1789,1791,1791,1789,18287
20240401,094100,12984305086,1789,1790,1791,1789,24386
20240401,094000,12940657297,1790,1792,1792,1789,25702
20240401,093900,12894662003,1792,1792,1796,1788,29927
20240401,093800,12841072918,1792,1798,1798,1789,66729
20240401,093700,12721501951,1799,1801,1804,1796,50082
20240401,093600,12631417189,1801,1807,1809,1800,36990
20240401,093500,12564658074,1807,1809,1810,1803,76599
20240401,093400,12426131494,1809,1799,1809,1799,43321
20240401,093300,12347919963,1800,1798,1800,1798,38024
20240401,093200,12279494724,1798,1796,1799,1793,43645
20240401,093100,12201060027,1796,1783,1797,1780,81900
20240401,093000,12054507048,1785,1784,1785,1780,51313
20240401,092900,11962983331,1785,1785,1786,1780,102226
20240401,092800,11780703633,1785,1784,1785,1784,42914
20240401,092700,11704116092,1784,1785,1786,1783,29149
20240401,092600,11652115094,1785,1782,1788,1781,34207
20240401,092500,11591090666,1781,1792,1792,1781,69118
20240401,092400,11467521395,1792,1785,1792,1784,83472
20240401,092300,11318243987,1785,1782,1786,1779,168388
20240401,092200,11018316393,1781,1786,1786,1781,97256
20240401,092100,10844782557,1787,1789,1790,1785,117919
20240401,092000,10634039814,1789,1799,1799,1787,181956
20240401,091900,10307916238,1799,1802,1803,1796,102474
20240401,091800,10123586102,1802,1797,1804,1795,30058
20240401,091700,10069456091,1797,1803,1811,1795,287627
20240401,091600,9551120251,1804,1808,1808,1802,101817
20240401,091500,9367463676,1808,1807,1810,1804,75252
20240401,091400,9231446792,1804,1819,1820,1804,231455
20240401,091300,8812049665,1820,1818,1825,1815,143763
20240401,091200,8550423590,1818,1818,1820,1813,160317
20240401,091100,8259011375,1818,1819,1830,1813,181515
20240401,091000,7928349460,1820,1810,1820,1804,180219
20240401,090900,7601709765,1812,1791,1813,1786,330149
20240401,090800,7007439273,1790,1804,1808,1790,213109
20240401,090700,6624047887,1805,1807,1815,1802,210656
20240401,090600,6243284049,1804,1795,1821,1793,391382
20240401,090500,5535740838,1795,1833,1839,1795,327894
20240401,090400,4937835730,1832,1846,1850,1831,426260
20240401,090300,4154283639,1848,1862,1865,1842,504797
20240401,090200,3219631946,1863,1835,1878,1825,720463
20240401,090100,1890902604,1842,1789,1843,1773,482028
20240401,090000,1023014393,1789,1732,1795,1732,574269