stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184300,1653626165100,82000,82000,82000,82000,451134
20240401,184200,1653626165100,82000,82000,82000,82000,0
20240401,184100,1653626165100,82000,82000,82000,82000,0
20240401,184000,1653626165100,82000,82000,82000,82000,0
20240401,183900,1653626165100,82000,82000,82000,82000,0
20240401,183800,1653626165100,82000,82000,82000,82000,0
20240401,183700,1653626165100,82000,82000,82000,82000,0
20240401,183600,1653626165100,82000,82000,82000,82000,0
20240401,183500,1653626165100,82000,82000,82000,82000,0
20240401,183400,1653626165100,82000,82000,82000,82000,0
20240401,183300,1653626165100,82000,82000,82000,82000,0
20240401,183200,1653626165100,82000,82000,82000,82000,0
20240401,183100,1653626165100,82000,82000,82000,82000,0
20240401,183000,1653626165100,82000,82000,82000,82000,0
20240401,182900,1653626165100,82000,82000,82000,82000,0
20240401,182800,1653626165100,82000,82000,82000,82000,0
20240401,182700,1653626165100,82000,82000,82000,82000,0
20240401,182600,1653626165100,82000,82000,82000,82000,0
20240401,182500,1653626165100,82000,82000,82000,82000,0
20240401,182400,1653626165100,82000,82000,82000,82000,0
20240401,182300,1653626165100,82000,82000,82000,82000,0
20240401,182200,1653626165100,82000,82000,82000,82000,0
20240401,182100,1653626165100,82000,82000,82000,82000,0
20240401,182000,1653626165100,82000,82000,82000,82000,0
20240401,181900,1653626165100,82000,82000,82000,82000,0
20240401,181800,1653626165100,82000,82000,82000,82000,0
20240401,181700,1653626165100,82000,82000,82000,82000,0
20240401,181600,1653626165100,82000,82000,82000,82000,0
20240401,181500,1653626165100,82000,82000,82000,82000,0
20240401,181400,1653626165100,82000,82000,82000,82000,0
20240401,181300,1653626165100,82000,82000,82000,82000,451134
20240401,181200,1653626165100,82000,82000,82000,82000,0
20240401,181100,1653626165100,82000,82000,82000,82000,0
20240401,181000,1653626165100,82000,82000,82000,82000,0
20240401,180900,1653626165100,82000,82000,82000,82000,0
20240401,180800,1653626165100,82000,82000,82000,82000,0
20240401,180700,1653626165100,82000,82000,82000,82000,0
20240401,180600,1653626165100,82000,82000,82000,82000,0
20240401,180500,1653626165100,82000,82000,82000,82000,0
20240401,180400,1653626165100,82000,82000,82000,82000,0
20240401,180300,1653626165100,82000,82000,82000,82000,0
20240401,180200,1653626165100,82000,82000,82000,82000,0
20240401,180100,1653626165100,82000,82000,82000,82000,0
20240401,180000,1653626165100,82000,82000,82000,82000,0
20240401,175900,1653626165100,82000,82000,82000,82000,0
20240401,175800,1653626165100,82000,82000,82000,82000,0
20240401,175700,1653626165100,82000,82000,82000,82000,0
20240401,175600,1653626165100,82000,82000,82000,82000,0
20240401,175500,1653626165100,82000,82000,82000,82000,0
20240401,175400,1653626165100,82000,82000,82000,82000,0
20240401,175300,1653626165100,82000,82000,82000,82000,0
20240401,175200,1653626165100,82000,82000,82000,82000,0
20240401,175100,1653626165100,82000,82000,82000,82000,0
20240401,175000,1653626165100,82000,82000,82000,82000,0
20240401,174900,1653626165100,82000,82000,82000,82000,0
20240401,174800,1653626165100,82000,82000,82000,82000,0
20240401,174700,1653626165100,82000,82000,82000,82000,0
20240401,174600,1653626165100,82000,82000,82000,82000,0
20240401,174500,1653626165100,82000,82000,82000,82000,0
20240401,174400,1653626165100,82000,82000,82000,82000,0
20240401,174300,1653626165100,82000,82000,82000,82000,451134
20240401,174200,1653626165100,82000,82000,82000,82000,0
20240401,174100,1653626165100,82000,82000,82000,82000,0
20240401,174000,1653626165100,82000,82000,82000,82000,0
20240401,173900,1653626165100,82000,82000,82000,82000,0
20240401,173800,1653626165100,82000,82000,82000,82000,0
20240401,173700,1653626165100,82000,82000,82000,82000,0
20240401,173600,1653626165100,82000,82000,82000,82000,0
20240401,173500,1653626165100,82000,82000,82000,82000,0
20240401,173400,1653626165100,82000,82000,82000,82000,0
20240401,173300,1653626165100,82000,82000,82000,82000,0
20240401,173200,1653626165100,82000,82000,82000,82000,0
20240401,173100,1653626165100,82000,82000,82000,82000,0
20240401,173000,1653626165100,82000,82000,82000,82000,0
20240401,172900,1653626165100,82000,82000,82000,82000,0
20240401,172800,1653626165100,82000,82000,82000,82000,0
20240401,172700,1653626165100,82000,82000,82000,82000,0
20240401,172600,1653626165100,82000,82000,82000,82000,0
20240401,172500,1653626165100,82000,82000,82000,82000,0
20240401,172400,1653626165100,82000,82000,82000,82000,0
20240401,172300,1653626165100,82000,82000,82000,82000,0
20240401,172200,1653626165100,82000,82000,82000,82000,0
20240401,172100,1653626165100,82000,82000,82000,82000,0
20240401,172000,1653626165100,82000,82000,82000,82000,0
20240401,171900,1653626165100,82000,82000,82000,82000,0
20240401,171800,1653626165100,82000,82000,82000,82000,0
20240401,171700,1653626165100,82000,82000,82000,82000,0
20240401,171600,1653626165100,82000,82000,82000,82000,0
20240401,171500,1653626165100,82000,82000,82000,82000,0
20240401,171400,1653626165100,82000,82000,82000,82000,0
20240401,171300,1653626165100,82000,82000,82000,82000,451134
20240401,171200,1653626165100,82000,82000,82000,82000,0
20240401,171100,1653626165100,82000,82000,82000,82000,0
20240401,171000,1653626165100,82000,82000,82000,82000,0
20240401,170900,1653626165100,82000,82000,82000,82000,0
20240401,170800,1653626165100,82000,82000,82000,82000,0
20240401,170700,1653626165100,82000,82000,82000,82000,0
20240401,170600,1653626165100,82000,82000,82000,82000,0
20240401,170500,1653626165100,82000,82000,82000,82000,0
20240401,170400,1653626165100,82000,82000,82000,82000,0
20240401,170300,1653626165100,82000,82000,82000,82000,0
20240401,170200,1653626165100,82000,82000,82000,82000,0
20240401,170100,1653626165100,82000,82000,82000,82000,0
20240401,170000,1653626165100,82000,82000,82000,82000,0
20240401,165900,1653626165100,82000,82000,82000,82000,0
20240401,165800,1653626165100,82000,82000,82000,82000,0
20240401,165700,1653626165100,82000,82000,82000,82000,0
20240401,165600,1653626165100,82000,82000,82000,82000,0
20240401,165500,1653626165100,82000,82000,82000,82000,0
20240401,165400,1653626165100,82000,82000,82000,82000,0
20240401,165300,1653626165100,82000,82000,82000,82000,0
20240401,165200,1653626165100,82000,82000,82000,82000,0
20240401,165100,1653626165100,82000,82000,82000,82000,0
20240401,165000,1653626165100,82000,82000,82000,82000,0
20240401,164900,1653626165100,82000,82000,82000,82000,0
20240401,164800,1653626165100,82000,82000,82000,82000,0
20240401,164700,1653626165100,82000,82000,82000,82000,0
20240401,164600,1653626165100,82000,82000,82000,82000,0
20240401,164500,1653626165100,82000,82000,82000,82000,0
20240401,164400,1653626165100,82000,82000,82000,82000,0
20240401,164300,1653626165100,82000,82000,82000,82000,451134
20240401,164200,1653626165100,82000,82000,82000,82000,0
20240401,164100,1653626165100,82000,82000,82000,82000,0
20240401,164000,1653626165100,82000,82000,82000,82000,0
20240401,163900,1653626165100,82000,82000,82000,82000,0
20240401,163800,1653626165100,82000,82000,82000,82000,0
20240401,163700,1653626165100,82000,82000,82000,82000,0
20240401,163600,1653626165100,82000,82000,82000,82000,0
20240401,163500,1653626165100,82000,82000,82000,82000,0
20240401,163400,1653626165100,82000,82000,82000,82000,0
20240401,163300,1653626165100,82000,82000,82000,82000,0
20240401,163200,1653626165100,82000,82000,82000,82000,0
20240401,163100,1653626165100,82000,82000,82000,82000,0
20240401,163000,1653626165100,82000,82000,82000,82000,0
20240401,162900,1653626165100,82000,82000,82000,82000,0
20240401,162800,1653626165100,82000,82000,82000,82000,0
20240401,162700,1653626165100,82000,82000,82000,82000,0
20240401,162600,1653626165100,82000,82000,82000,82000,0
20240401,162500,1653626165100,82000,82000,82000,82000,0
20240401,162400,1653626165100,82000,82000,82000,82000,0
20240401,162300,1653626165100,82000,82000,82000,82000,0
20240401,162200,1653626165100,82000,82000,82000,82000,0
20240401,162100,1653626165100,82000,82000,82000,82000,0
20240401,162000,1653626165100,82000,82000,82000,82000,0
20240401,161900,1653626165100,82000,82000,82000,82000,0
20240401,161800,1653626165100,82000,82000,82000,82000,0
20240401,161700,1653626165100,82000,82000,82000,82000,0
20240401,161600,1653626165100,82000,82000,82000,82000,0
20240401,161500,1653626165100,82000,82000,82000,82000,0
20240401,161400,1653626165100,82000,82000,82000,82000,0
20240401,161300,1653626165100,82000,82000,82000,82000,451134
20240401,161200,1653626165100,82000,82000,82000,82000,0
20240401,161100,1653626165100,82000,82000,82000,82000,0
20240401,161000,1653626165100,82000,82000,82000,82000,0
20240401,160900,1653626165100,82000,82000,82000,82000,0
20240401,160800,1653626165100,82000,82000,82000,82000,0
20240401,160700,1653626165100,82000,82000,82000,82000,0
20240401,160600,1653626165100,82000,82000,82000,82000,0
20240401,160500,1653626165100,82000,82000,82000,82000,0
20240401,160400,1653626165100,82000,82000,82000,82000,0
20240401,160300,1653626165100,82000,82000,82000,82000,0
20240401,160200,1653626165100,82000,82000,82000,82000,0
20240401,160100,1653626165100,82000,82000,82000,82000,0
20240401,160000,1653626165100,82000,82000,82000,82000,0
20240401,155900,1653626165100,82000,82000,82000,82000,0
20240401,155800,1653626165100,82000,82000,82000,82000,0
20240401,155700,1653626165100,82000,82000,82000,82000,0
20240401,155600,1653626165100,82000,82000,82000,82000,0
20240401,155500,1653626165100,82000,82000,82000,82000,0
20240401,155400,1653626165100,82000,82000,82000,82000,0
20240401,155300,1653626165100,82000,82000,82000,82000,0
20240401,155200,1653626165100,82000,82000,82000,82000,0
20240401,155100,1653626165100,82000,82000,82000,82000,0
20240401,155000,1653626165100,82000,82000,82000,82000,0
20240401,154900,1653626165100,82000,82000,82000,82000,0
20240401,154800,1653626165100,82000,82000,82000,82000,0
20240401,154700,1653626165100,82000,82000,82000,82000,0
20240401,154600,1653626165100,82000,82000,82000,82000,0
20240401,154500,1653626165100,82000,82000,82000,82000,0
20240401,154400,1653626165100,82000,82000,82000,82000,0
20240401,154300,1653626165100,82000,82000,82000,82000,451134
20240401,154200,1653626165100,82000,82000,82000,82000,0
20240401,154100,1653626165100,82000,82000,82000,82000,0
20240401,154000,1653626165100,82000,82000,82000,82000,0
20240401,153900,1653626165100,82000,82000,82000,82000,0
20240401,153800,1653626165100,82000,82000,82000,82000,0
20240401,153700,1653626165100,82000,82000,82000,82000,0
20240401,153600,1653626165100,82000,82000,82000,82000,0
20240401,153500,1653626165100,82000,82000,82000,82000,0
20240401,153400,1653626165100,82000,82000,82000,82000,0
20240401,153300,1653626165100,82000,82000,82000,82000,0
20240401,153200,1653626165100,82000,82000,82000,82000,0
20240401,153100,1653626165100,82000,82000,82000,82000,0
20240401,153000,1653626165100,82000,82000,82000,82000,451134
20240401,152900,1616633177100,82100,82100,82100,82100,0
20240401,152800,1616633177100,82100,82100,82100,82100,0
20240401,152700,1616633177100,82100,82100,82100,82100,0
20240401,152600,1616633177100,82100,82100,82100,82100,0
20240401,152500,1616633177100,82100,82100,82100,82100,0
20240401,152400,1616633177100,82100,82100,82100,82100,0
20240401,152300,1616633177100,82100,82100,82100,82100,0
20240401,152200,1616633177100,82100,82100,82100,82100,0
20240401,152100,1616633177100,82100,82100,82100,82100,0
20240401,152000,1616633177100,82100,82100,82100,82100,0
20240401,151900,1616633177100,82100,82100,82100,82000,43670
20240401,151800,1613049589800,82100,82100,82100,82000,20671
20240401,151700,1611353510400,82000,82100,82200,82000,42212
20240401,151600,1607888334800,82100,82200,82200,82100,142591
20240401,151500,1596179952300,82100,82100,82200,82100,80103
20240401,151400,1589602191800,82200,82100,82200,82100,23735
20240401,151300,1587652511200,82100,82200,82200,82100,29007
20240401,151200,1585270568600,82200,82100,82200,82100,22804
20240401,151100,1583397300000,82200,82100,82200,82100,14958
20240401,151000,1582168718800,82200,82200,82200,82100,17166
20240401,150900,1580758460000,82200,82200,82200,82100,12655
20240401,150800,1579718846900,82200,82100,82200,82100,14778
20240401,150700,1578504879100,82100,82300,82300,82100,94629
20240401,150600,1570726445100,82300,82300,82300,82200,11487
20240401,150500,1569781734300,82300,82200,82300,82200,15509
20240401,150400,1568506385100,82200,82300,82300,82200,10682
20240401,150300,1567627790000,82200,82200,82300,82200,10909
20240401,150200,1566730632200,82200,82100,82300,82100,62663
20240401,150100,1561579453200,82200,82200,82200,82100,21014
20240401,150000,1559852782700,82200,82100,82200,82100,12306
20240401,145900,1558841764800,82100,82200,82300,82100,77471
20240401,145800,1552474759300,82200,82300,82300,82100,147283
20240401,145700,1540367669700,82300,82200,82300,82200,18418
20240401,145600,1538852491700,82200,82200,82300,82200,12975
20240401,145500,1537785475100,82200,82300,82300,82200,13152
20240401,145400,1536703928400,82200,82300,82400,82200,55141
20240401,145300,1532167502700,82300,82300,82400,82300,50321
20240401,145200,1528025301100,82300,82300,82400,82200,85164
20240401,145100,1521016477400,82300,82300,82400,82200,178953
20240401,145000,1506288730300,82200,82400,82500,82200,177505
20240401,144900,1491669706000,82400,82400,82500,82400,48681
20240401,144800,1487657785900,82400,82500,82500,82400,9137
20240401,144700,1486904507700,82500,82400,82500,82400,10582
20240401,144600,1486031947000,82500,82500,82500,82400,10851
20240401,144500,1485137551500,82400,82300,82500,82200,261507
20240401,144400,1463605016100,82200,82200,82300,82200,16875
20240401,144300,1462217618300,82200,82200,82300,82200,14553
20240401,144200,1461020913500,82200,82200,82300,82200,34925
20240401,144100,1458149831200,82200,82200,82300,82200,14620
20240401,144000,1456947788800,82300,82200,82300,82200,23559
20240401,143900,1455010911700,82200,82300,82400,82200,30526
20240401,143800,1452500058000,82300,82300,82400,82300,34220
20240401,143700,1449683351800,82300,82400,82400,82200,83597
20240401,143600,1442803069300,82300,82400,82500,82300,41240
20240401,143500,1439408331500,82500,82300,82500,82300,139641
20240401,143400,1427903801700,82300,82400,82500,82300,189461
20240401,143300,1412293746500,82400,82400,82500,82400,25912
20240401,143200,1410158394600,82400,82400,82500,82400,23260
20240401,143100,1408241560700,82500,82600,82600,82400,105549
20240401,143000,1399534655400,82500,82600,82600,82500,142426
20240401,142900,1387784019800,82500,82600,82600,82500,14809
20240401,142800,1386561671300,82600,82500,82600,82500,9804
20240401,142700,1385752417200,82600,82600,82600,82500,15830
20240401,142600,1384445789100,82500,82500,82600,82500,13505
20240401,142500,1383330713700,82500,82600,82600,82500,8431
20240401,142400,1382634813100,82500,82500,82600,82500,9234
20240401,142300,1381872644800,82500,82500,82600,82500,14329
20240401,142200,1380689577200,82500,82500,82600,82500,11542
20240401,142100,1379736751900,82500,82500,82600,82500,19031
20240401,142000,1378165421800,82500,82500,82600,82500,19369
20240401,141900,1376565997000,82600,82600,82600,82500,14085
20240401,141800,1375403046400,82600,82600,82600,82500,42785
20240401,141700,1371870556400,82500,82600,82600,82500,10245
20240401,141600,1371025024500,82500,82600,82600,82500,9350
20240401,141500,1370253189300,82500,82500,82600,82500,11040
20240401,141400,1369341850900,82500,82500,82600,82500,7341
20240401,141300,1368735742800,82600,82600,82600,82500,6613
20240401,141200,1368189838300,82500,82600,82700,82500,96265
20240401,141100,1360238504400,82600,82600,82700,82600,16021
20240401,141000,1358914913400,82700,82700,82700,82600,8417
20240401,140900,1358219442700,82600,82600,82700,82600,12036
20240401,140800,1357224972300,82600,82600,82700,82600,7869
20240401,140700,1356574714200,82600,82600,82700,82600,13648
20240401,140600,1355446527500,82600,82700,82700,82600,72761
20240401,140500,1349435684500,82700,82700,82700,82600,22758
20240401,140400,1347555172000,82600,82600,82700,82500,159212
20240401,140300,1334404746200,82600,82600,82700,82600,14180
20240401,140200,1333233126400,82600,82700,82700,82600,7487
20240401,140100,1332614378000,82700,82700,82700,82600,11054
20240401,140000,1331700593200,82600,82700,82700,82600,14462
20240401,135900,1330505533500,82700,82700,82700,82600,10049
20240401,135800,1329675011400,82700,82600,82700,82600,8408
20240401,135700,1328980098800,82600,82700,82700,82600,10012
20240401,135600,1328152759200,82700,82700,82700,82600,9768
20240401,135500,1327345649800,82600,82700,82700,82600,8392
20240401,135400,1326652051300,82600,82600,82700,82600,16241
20240401,135300,1325310353000,82600,82600,82700,82600,11898
20240401,135200,1324327254700,82700,82600,82700,82500,69762
20240401,135100,1318565280500,82600,82600,82600,82500,11642
20240401,135000,1317603954600,82500,82600,82600,82500,16614
20240401,134900,1316232173000,82600,82500,82600,82500,11921
20240401,134800,1315248142100,82500,82700,82700,82500,58154
20240401,134700,1310445374100,82600,82600,82700,82600,13857
20240401,134600,1309300568600,82700,82700,82700,82600,28455
20240401,134500,1306948594000,82700,82600,82700,82500,113065
20240401,134400,1297609349900,82500,82600,82600,82500,19485
20240401,134300,1296000552300,82600,82600,82600,82500,7411
20240401,134200,1295388753400,82600,82500,82600,82500,29198
20240401,134100,1292977270200,82500,82600,82600,82500,17637
20240401,134000,1291521184000,82600,82600,82600,82500,15792
20240401,133900,1290217039900,82500,82600,82600,82500,10546
20240401,133800,1289346487400,82500,82500,82600,82500,17302
20240401,133700,1287918498100,82500,82600,82600,82500,19935
20240401,133600,1286272981900,82600,82600,82600,82500,19285
20240401,133500,1284680667200,82600,82600,82600,82500,86180
20240401,133400,1277563078700,82500,82600,82600,82500,7088
20240401,133300,1276978146200,82600,82600,82700,82600,202608
20240401,133200,1260242286900,82700,82800,82800,82600,159833
20240401,133100,1247024302900,82700,82700,82800,82700,10017
20240401,133000,1246195569800,82800,82800,82800,82700,11623
20240401,132900,1245233802800,82800,82700,82800,82700,9141
20240401,132800,1244477430300,82800,82800,82800,82700,6836
20240401,132700,1243911732600,82700,82700,82800,82700,9029
20240401,132600,1243164528800,82800,82800,82800,82700,29929
20240401,132500,1240686812100,82800,82800,82800,82700,12302
20240401,132400,1239668885700,82800,82800,82800,82700,17753
20240401,132300,1238199418000,82800,82700,82800,82700,6243
20240401,132200,1237682802200,82700,82700,82800,82700,7266
20240401,132100,1237081534500,82700,82800,82800,82700,5378
20240401,132000,1236636545000,82800,82700,82800,82700,8065
20240401,131900,1235969190200,82700,82800,82800,82700,7746
20240401,131800,1235328172800,82700,82800,82800,82700,6350
20240401,131700,1234802824400,82800,82800,82800,82700,7232
20240401,131600,1234204405500,82700,82700,82800,82700,6021
20240401,131500,1233706193200,82800,82800,82800,82700,5643
20240401,131400,1233239191600,82700,82700,82800,82700,9112
20240401,131300,1232485381100,82800,82800,82800,82700,8337
20240401,131200,1231795599200,82800,82800,82800,82700,10399
20240401,131100,1230935329600,82800,82700,82800,82700,8736
20240401,131000,1230212696100,82800,82800,82800,82700,6172
20240401,130900,1229701966600,82800,82700,82800,82700,7058
20240401,130800,1229117737300,82800,82700,82800,82700,7042
20240401,130700,1228535027700,82800,82800,82800,82700,17832
20240401,130600,1227058837000,82800,82800,82900,82700,66490
20240401,130500,1221553440800,82800,82800,82900,82800,7479
20240401,130400,1220933941500,82800,82800,82900,82700,78554
20240401,130300,1214429825300,82800,82900,82900,82700,109366
20240401,130200,1205373761600,82900,82800,82900,82700,281599
20240401,130100,1182056468500,82800,82800,82800,82700,23804
20240401,130000,1180085726700,82800,82800,82800,82700,8774
20240401,125900,1179359454800,82800,82700,82800,82700,10649
20240401,125800,1178477949800,82700,82700,82800,82700,38278
20240401,125700,1175308742400,82700,82700,82800,82700,13960
20240401,125600,1174153808100,82800,82600,82800,82600,370197
20240401,125500,1143537322600,82700,82700,82700,82600,5623
20240401,125400,1143072626900,82600,82700,82700,82600,6640
20240401,125300,1142523910700,82600,82600,82700,82600,9256
20240401,125200,1141759229800,82700,82600,82700,82600,10680
20240401,125100,1140876371500,82700,82600,82700,82600,7122
20240401,125000,1140287842900,82700,82600,82700,82600,7950
20240401,124900,1139630863800,82700,82600,82700,82600,9651
20240401,124800,1138833398500,82600,82600,82700,82600,6954
20240401,124700,1138258782900,82600,82700,82700,82600,14492
20240401,124600,1137060597800,82600,82700,82700,82600,6692
20240401,124500,1136507577400,82600,82600,82700,82600,8561
20240401,124400,1135800180000,82600,82600,82700,82600,5122
20240401,124300,1135376827500,82600,82700,82700,82600,10861
20240401,124200,1134479330500,82600,82600,82700,82600,10814
20240401,124100,1133585455700,82700,82600,82700,82600,4870
20240401,124000,1133182960500,82700,82600,82700,82600,7669
20240401,123900,1132549094000,82700,82700,82700,82600,9365
20240401,123800,1131775081100,82700,82700,82700,82600,7367
20240401,123700,1131166150000,82700,82700,82700,82600,8172
20240401,123600,1130490674000,82600,82600,82700,82600,10013
20240401,123500,1129663078000,82600,82700,82700,82600,9216
20240401,123400,1128901499500,82600,82700,82700,82600,6722
20240401,123300,1128345906400,82700,82600,82700,82600,8991
20240401,123200,1127602859300,82700,82600,82700,82600,6693
20240401,123100,1127049677000,82600,82600,82700,82500,114011
20240401,123000,1117632133200,82500,82500,82600,82500,23033
20240401,122900,1115729946200,82500,82600,82600,82500,27835
20240401,122800,1113433043700,82500,82600,82600,82500,11989
20240401,122700,1112443190100,82600,82600,82600,82500,7587
20240401,122600,1111816951400,82600,82500,82600,82500,20581
20240401,122500,1110117409700,82600,82600,82600,82500,8387
20240401,122400,1109425003700,82500,82600,82700,82500,54910
20240401,122300,1104890234500,82600,82600,82700,82600,52972
20240401,122200,1100514528700,82600,82600,82700,82600,11830
20240401,122100,1099537028800,82700,82700,82700,82600,7549
20240401,122000,1098913126500,82600,82700,82700,82600,13398
20240401,121900,1097805981300,82600,82700,82700,82600,8814
20240401,121800,1097077747200,82600,82600,82700,82600,11954
20240401,121700,1096090183500,82600,82600,82700,82600,16771
20240401,121600,1094704749500,82600,82600,82700,82500,137795
20240401,121500,1083322780900,82500,82700,82700,82500,242793
20240401,121400,1063267705400,82700,82600,82700,82600,8803
20240401,121300,1062540296700,82700,82600,82700,82600,11374
20240401,121200,1061600486100,82700,82600,82700,82600,8362
20240401,121100,1060909336100,82700,82700,82700,82600,10776
20240401,121000,1060018902600,82700,82600,82700,82600,9787
20240401,120900,1059209967100,82600,82600,82700,82600,28646
20240401,120800,1056843013900,82600,82600,82700,82600,7735
20240401,120700,1056203661700,82600,82700,82700,82600,6043
20240401,120600,1055704281800,82600,82600,82700,82600,6658
20240401,120500,1055153861600,82600,82600,82700,82600,8001
20240401,120400,1054492643800,82600,82600,82700,82600,10425
20240401,120300,1053631288800,82700,82700,82700,82600,7857
20240401,120200,1052982039500,82600,82600,82700,82600,7030
20240401,120100,1052401116300,82600,82700,82700,82600,6068
20240401,120000,1051899612100,82600,82700,82700,82600,23850
20240401,115900,1049927605200,82700,82700,82700,82600,7597
20240401,115800,1049299578700,82600,82700,82700,82600,11041
20240401,115700,1048387090200,82600,82600,82700,82600,7958
20240401,115600,1047729375400,82700,82700,82700,82600,22317
20240401,115500,1045883904500,82700,82800,82800,82600,43638
20240401,115400,1042275455800,82800,82800,82800,82700,13128
20240401,115300,1041189372000,82800,82800,82800,82700,7747
20240401,115200,1040548267600,82700,82800,82800,82700,13526
20240401,115100,1039429259800,82700,82800,82800,82700,14319
20240401,115000,1038244530700,82800,82700,82800,82600,93923
20240401,114900,1030477146100,82700,82700,82700,82600,5861
20240401,114800,1029992772300,82700,82700,82700,82600,6826
20240401,114700,1029428497100,82600,82600,82700,82600,12559
20240401,114600,1028390133900,82700,82700,82800,82600,207382
20240401,114500,1011239496400,82800,82700,82800,82700,6590
20240401,114400,1010694089700,82700,82800,82800,82700,5790
20240401,114300,1010214910800,82700,82700,82800,82700,5918
20240401,114200,1009725168800,82800,82800,82800,82700,6140
20240401,114100,1009217019600,82800,82700,82800,82700,8100
20240401,114000,1008546739500,82700,82800,82800,82700,6571
20240401,113900,1008003025700,82700,82800,82800,82700,11459
20240401,113800,1007054893300,82700,82800,82800,82700,5932
20240401,113700,1006564019400,82700,82700,82800,82700,12469
20240401,113600,1005532240900,82700,82800,82800,82700,8825
20240401,113500,1004801832100,82700,82800,82800,82700,13391
20240401,113400,1003693484200,82700,82800,82800,82700,8673
20240401,113300,1002975744100,82800,82700,82800,82700,10244
20240401,113200,1002128240700,82800,82700,82800,82700,9857
20240401,113100,1001312538900,82800,82700,82800,82600,160058
20240401,113000,988075916000,82600,82700,82700,82600,10151
20240401,112900,987236721000,82700,82600,82700,82600,28905
20240401,112800,984846633200,82700,82700,82700,82600,12788
20240401,112700,983789816000,82600,82700,82700,82600,9901
20240401,112600,982971374500,82600,82700,82700,82600,22320
20240401,112500,981125756900,82700,82700,82700,82600,53063
20240401,112400,976737937600,82700,82600,82700,82600,5672
20240401,112300,976269111700,82700,82700,82700,82600,7718
20240401,112200,975631274100,82700,82600,82700,82600,5487
20240401,112100,975177804100,82600,82600,82700,82500,183282
20240401,112000,960039727300,82500,82600,82600,82500,6355
20240401,111900,959515044000,82500,82600,82700,82500,8498
20240401,111800,958813160700,82600,82600,82700,82500,30654
20240401,111700,956281389900,82500,82600,82600,82500,4632
20240401,111600,955898976300,82600,82600,82700,82500,10233
20240401,111500,955053650500,82600,82700,82700,82500,146292
20240401,111400,942969907800,82700,82700,82700,82600,6435
20240401,111300,942437909100,82700,82700,82700,82600,6939
20240401,111200,941864300400,82700,82600,82700,82600,8407
20240401,111100,941169632400,82700,82500,82700,82500,65680
20240401,111000,935743478500,82500,82500,82600,82500,12102
20240401,110900,934744662100,82600,82700,82700,82500,20944
20240401,110800,933015211400,82600,82600,82700,82500,105841
20240401,110700,924272809200,82600,82500,82600,82500,23209
20240401,110600,922356570400,82500,82500,82600,82500,15096
20240401,110500,921110505500,82500,82500,82600,82500,16452
20240401,110400,919752749900,82600,82600,82600,82500,10120
20240401,110300,918917356400,82600,82600,82600,82500,9526
20240401,110200,918131076200,82600,82600,82700,82500,11721
20240401,110100,917163026800,82600,82600,82700,82500,31661
20240401,110000,914547924000,82700,82700,82700,82500,166671
20240401,105900,900780760900,82700,82600,82700,82600,14016
20240401,105800,899622357200,82600,82700,82700,82600,8441
20240401,105700,898924493400,82600,82600,82700,82600,6604
20240401,105600,898378597900,82600,82700,82700,82600,7428
20240401,105500,897764701300,82600,82700,82700,82600,9244
20240401,105400,897000627400,82700,82700,82700,82600,30083
20240401,105300,894513996200,82600,82600,82700,82600,14260
20240401,105200,893335719500,82700,82700,82700,82600,7253
20240401,105100,892736296600,82700,82700,82700,82600,8983
20240401,105000,891994065100,82700,82700,82700,82600,6379
20240401,104900,891466838300,82700,82600,82700,82600,7127
20240401,104800,890877567500,82600,82700,82700,82600,3531
20240401,104700,890585728200,82700,82500,82700,82500,29401
20240401,104600,888156765600,82600,82600,82600,82500,48197
20240401,104500,884175969900,82600,82500,82600,82500,35658
20240401,104400,881231073900,82600,82700,82700,82500,123658
20240401,104300,871017075100,82600,82700,82700,82600,8503
20240401,104200,870314504800,82700,82700,82700,82600,9797
20240401,104100,869504954400,82600,82700,82700,82600,5934
20240401,104000,869014479200,82700,82600,82700,82600,7069
20240401,103900,868430157700,82600,82600,82700,82600,12824
20240401,103800,867370203700,82700,82800,82800,82600,44020
20240401,103700,863730098800,82800,82600,82800,82600,68281
20240401,103600,858083390900,82600,82700,82700,82600,11889
20240401,103500,857100577300,82600,82700,82700,82600,9386
20240401,103400,856325009300,82700,82800,82800,82600,101170
20240401,103300,847958320400,82700,82800,82800,82700,6886
20240401,103200,847388553400,82800,82800,82800,82700,8883
20240401,103100,846653642000,82800,82700,82800,82700,6138
20240401,103000,846145641800,82800,82800,82800,82700,7273
20240401,102900,845543724100,82700,82800,82800,82700,8551
20240401,102800,844836006500,82800,82800,82800,82700,6660
20240401,102700,844284945100,82700,82600,82800,82500,276461
20240401,102600,821427583700,82500,82600,82600,82500,26230
20240401,102500,819261270700,82500,82600,82700,82500,47906
20240401,102400,815304420700,82600,82500,82700,82500,57726
20240401,102300,810535884600,82500,82600,82700,82500,47037
20240401,102200,806650666600,82600,82500,82700,82500,77762
20240401,102100,800227567400,82500,82600,82600,82500,11687
20240401,102000,799263179000,82500,82700,82700,82500,144759
20240401,101900,787305942100,82700,82600,82700,82600,18863
20240401,101800,785746743100,82600,82700,82700,82600,9551
20240401,101700,784957423400,82700,82700,82700,82600,9297
20240401,101600,784188785500,82700,82800,82800,82600,126854
20240401,101500,773697944600,82800,82800,82800,82700,14902
20240401,101400,772465026800,82800,82800,82800,82700,8715
20240401,101300,771743794200,82800,82600,82800,82600,74194
20240401,101200,765605700700,82600,82700,82700,82600,23657
20240401,101100,763649495700,82600,82700,82700,82600,43424
20240401,101000,760058748000,82700,82700,82700,82600,9574
20240401,100900,759267422200,82700,82700,82700,82600,8405
20240401,100800,758572684200,82600,82700,82700,82600,18052
20240401,100700,757080286100,82700,82600,82700,82600,6656
20240401,100600,756530186200,82600,82600,82700,82600,8087
20240401,100500,755861770700,82700,82600,82700,82600,12987
20240401,100400,754788404100,82700,82600,82700,82500,107428
20240401,100300,745915139800,82600,82600,82600,82500,15012
20240401,100200,744675733600,82600,82700,82700,82500,85567
20240401,100100,737607792700,82700,82400,82700,82300,174598
20240401,100000,723203854000,82400,82500,82500,82300,132344
20240401,095900,712298076700,82400,82500,82600,82400,117675
20240401,095800,702591407700,82600,82700,82700,82500,117137
20240401,095700,692917088700,82700,82700,82700,82600,67539
20240401,095600,687331893600,82700,82900,82900,82600,134320
20240401,095500,676219741200,82800,82800,82900,82800,12242
20240401,095400,675205546500,82800,82800,82900,82700,82618
20240401,095300,668365096500,82800,82800,82900,82700,153512
20240401,095200,655654689600,82800,82700,82800,82700,13889
20240401,095100,654505243300,82800,82700,82800,82700,15414
20240401,095000,653229458600,82800,82800,82800,82700,32952
20240401,094900,650501333900,82800,82700,82800,82700,80255
20240401,094800,643857845200,82600,82700,82800,82600,198193
20240401,094700,627467270300,82700,82700,82700,82600,14234
20240401,094600,626290776000,82700,82600,82700,82500,52242
20240401,094500,621975758200,82600,82600,82600,82500,68648
20240401,094400,616306855000,82600,82500,82600,82400,51148
20240401,094300,612087468800,82500,82500,82600,82400,111241
20240401,094200,602908114700,82500,82400,82500,82300,107749
20240401,094100,594028442100,82400,82400,82500,82300,201516
20240401,094000,577423149800,82400,82400,82400,82300,19850
20240401,093900,575788532400,82400,82300,82400,82200,82778
20240401,093800,568977297800,82300,82200,82300,82100,148283
20240401,093700,556788776300,82100,82000,82200,82000,245096
20240401,093600,536670447000,82000,82200,82200,82000,149239
20240401,093500,524418146700,82200,82200,82200,82100,113972
20240401,093400,515054431000,82200,82200,82300,82100,172073
20240401,093300,500910923800,82300,82300,82400,82200,165559
20240401,093200,487284396800,82300,82300,82400,82300,27236
20240401,093100,485041761900,82300,82300,82400,82300,44183
20240401,093000,481404428100,82300,82300,82400,82300,101231
20240401,092900,473071736900,82300,82400,82400,82200,251539
20240401,092800,452368113300,82300,82400,82500,82300,239390
20240401,092700,432646073500,82400,82500,82500,82400,182123
20240401,092600,417624262400,82500,82600,82600,82500,43217
20240401,092500,414057751800,82500,82500,82600,82500,29121
20240401,092400,411653700000,82500,82500,82600,82500,54772
20240401,092300,407133265000,82600,82700,82700,82500,114312
20240401,092200,397692034900,82700,82600,82700,82600,21025
20240401,092100,395953712000,82600,82700,82700,82600,54610
20240401,092000,391438443200,82600,82700,82800,82600,183545
20240401,091900,376260231200,82700,82800,82900,82700,138590
20240401,091800,364781561900,82800,82600,82900,82500,333759
20240401,091700,337188258800,82600,82600,82600,82500,58265
20240401,091600,332376526500,82600,82400,82600,82400,211506
20240401,091500,314924793700,82400,82400,82500,82400,124183
20240401,091400,304689867100,82400,82500,82600,82400,188937
20240401,091300,289108249300,82500,82600,82600,82500,47525
20240401,091200,285184163200,82600,82500,82600,82400,173903
20240401,091100,270838804400,82600,82600,82600,82500,182493
20240401,091000,255778189600,82500,82600,82700,82500,229074
20240401,090900,236859602500,82600,82800,82900,82600,387955
20240401,090800,204759281800,82800,82900,83000,82800,286070
20240401,090700,181045570100,83000,83000,83000,82900,74771
20240401,090600,174843789400,83000,83000,83000,82900,78470
20240401,090500,168333056700,83000,83000,83100,82900,161680
20240401,090400,154918503200,83000,82700,83000,82700,301161
20240401,090300,129953838100,82800,82900,82900,82700,235805
20240401,090200,110426554200,83000,83200,83200,82900,392614
20240401,090100,77822679500,83100,83200,83300,83100,249175
20240401,090000,57095342400,83200,83200,83300,83100,685237