stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184800,3287049065,2080,2080,2080,2080,31301
20240401,184700,3287049065,2080,2080,2080,2080,0
20240401,184600,3287049065,2080,2080,2080,2080,0
20240401,184500,3287049065,2080,2080,2080,2080,0
20240401,184400,3287049065,2080,2080,2080,2080,0
20240401,184300,3287049065,2080,2080,2080,2080,0
20240401,184200,3287049065,2080,2080,2080,2080,0
20240401,184100,3287049065,2080,2080,2080,2080,0
20240401,184000,3287049065,2080,2080,2080,2080,0
20240401,183900,3287049065,2080,2080,2080,2080,0
20240401,183800,3287049065,2080,2080,2080,2080,0
20240401,183700,3287049065,2080,2080,2080,2080,0
20240401,183600,3287049065,2080,2080,2080,2080,0
20240401,183500,3287049065,2080,2080,2080,2080,0
20240401,183400,3287049065,2080,2080,2080,2080,0
20240401,183300,3287049065,2080,2080,2080,2080,0
20240401,183200,3287049065,2080,2080,2080,2080,0
20240401,183100,3287049065,2080,2080,2080,2080,0
20240401,183000,3287049065,2080,2080,2080,2080,0
20240401,182900,3287049065,2080,2080,2080,2080,0
20240401,182800,3287049065,2080,2080,2080,2080,0
20240401,182700,3287049065,2080,2080,2080,2080,0
20240401,182600,3287049065,2080,2080,2080,2080,0
20240401,182500,3287049065,2080,2080,2080,2080,0
20240401,182400,3287049065,2080,2080,2080,2080,0
20240401,182300,3287049065,2080,2080,2080,2080,0
20240401,182200,3287049065,2080,2080,2080,2080,0
20240401,182100,3287049065,2080,2080,2080,2080,0
20240401,182000,3287049065,2080,2080,2080,2080,0
20240401,181900,3287049065,2080,2080,2080,2080,0
20240401,181800,3287049065,2080,2080,2080,2080,31301
20240401,181700,3287049065,2080,2080,2080,2080,0
20240401,181600,3287049065,2080,2080,2080,2080,0
20240401,181500,3287049065,2080,2080,2080,2080,0
20240401,181400,3287049065,2080,2080,2080,2080,0
20240401,181300,3287049065,2080,2080,2080,2080,0
20240401,181200,3287049065,2080,2080,2080,2080,0
20240401,181100,3287049065,2080,2080,2080,2080,0
20240401,181000,3287049065,2080,2080,2080,2080,0
20240401,180900,3287049065,2080,2080,2080,2080,0
20240401,180800,3287049065,2080,2080,2080,2080,0
20240401,180700,3287049065,2080,2080,2080,2080,0
20240401,180600,3287049065,2080,2080,2080,2080,0
20240401,180500,3287049065,2080,2080,2080,2080,0
20240401,180400,3287049065,2080,2080,2080,2080,0
20240401,180300,3287049065,2080,2080,2080,2080,0
20240401,180200,3287049065,2080,2080,2080,2080,0
20240401,180100,3287049065,2080,2080,2080,2080,0
20240401,180000,3287049065,2080,2080,2080,2080,0
20240401,175900,3287049065,2080,2080,2080,2080,0
20240401,175800,3287049065,2080,2080,2080,2080,0
20240401,175700,3287049065,2080,2080,2080,2080,0
20240401,175600,3287049065,2080,2080,2080,2080,0
20240401,175500,3287049065,2080,2080,2080,2080,0
20240401,175400,3287049065,2080,2080,2080,2080,0
20240401,175300,3287049065,2080,2080,2080,2080,0
20240401,175200,3287049065,2080,2080,2080,2080,0
20240401,175100,3287049065,2080,2080,2080,2080,0
20240401,175000,3287049065,2080,2080,2080,2080,0
20240401,174900,3287049065,2080,2080,2080,2080,0
20240401,174800,3287049065,2080,2080,2080,2080,31301
20240401,174700,3287049065,2080,2080,2080,2080,0
20240401,174600,3287049065,2080,2080,2080,2080,0
20240401,174500,3287049065,2080,2080,2080,2080,0
20240401,174400,3287049065,2080,2080,2080,2080,0
20240401,174300,3287049065,2080,2080,2080,2080,0
20240401,174200,3287049065,2080,2080,2080,2080,0
20240401,174100,3287049065,2080,2080,2080,2080,0
20240401,174000,3287049065,2080,2080,2080,2080,0
20240401,173900,3287049065,2080,2080,2080,2080,0
20240401,173800,3287049065,2080,2080,2080,2080,0
20240401,173700,3287049065,2080,2080,2080,2080,0
20240401,173600,3287049065,2080,2080,2080,2080,0
20240401,173500,3287049065,2080,2080,2080,2080,0
20240401,173400,3287049065,2080,2080,2080,2080,0
20240401,173300,3287049065,2080,2080,2080,2080,0
20240401,173200,3287049065,2080,2080,2080,2080,0
20240401,173100,3287049065,2080,2080,2080,2080,0
20240401,173000,3287049065,2080,2080,2080,2080,0
20240401,172900,3287049065,2080,2080,2080,2080,0
20240401,172800,3287049065,2080,2080,2080,2080,0
20240401,172700,3287049065,2080,2080,2080,2080,0
20240401,172600,3287049065,2080,2080,2080,2080,0
20240401,172500,3287049065,2080,2080,2080,2080,0
20240401,172400,3287049065,2080,2080,2080,2080,0
20240401,172300,3287049065,2080,2080,2080,2080,0
20240401,172200,3287049065,2080,2080,2080,2080,0
20240401,172100,3287049065,2080,2080,2080,2080,0
20240401,172000,3287049065,2080,2080,2080,2080,0
20240401,171900,3287049065,2080,2080,2080,2080,0
20240401,171800,3287049065,2080,2080,2080,2080,31301
20240401,171700,3287049065,2080,2080,2080,2080,0
20240401,171600,3287049065,2080,2080,2080,2080,0
20240401,171500,3287049065,2080,2080,2080,2080,0
20240401,171400,3287049065,2080,2080,2080,2080,0
20240401,171300,3287049065,2080,2080,2080,2080,0
20240401,171200,3287049065,2080,2080,2080,2080,0
20240401,171100,3287049065,2080,2080,2080,2080,0
20240401,171000,3287049065,2080,2080,2080,2080,0
20240401,170900,3287049065,2080,2080,2080,2080,0
20240401,170800,3287049065,2080,2080,2080,2080,0
20240401,170700,3287049065,2080,2080,2080,2080,0
20240401,170600,3287049065,2080,2080,2080,2080,0
20240401,170500,3287049065,2080,2080,2080,2080,0
20240401,170400,3287049065,2080,2080,2080,2080,0
20240401,170300,3287049065,2080,2080,2080,2080,0
20240401,170200,3287049065,2080,2080,2080,2080,0
20240401,170100,3287049065,2080,2080,2080,2080,0
20240401,170000,3287049065,2080,2080,2080,2080,0
20240401,165900,3287049065,2080,2080,2080,2080,0
20240401,165800,3287049065,2080,2080,2080,2080,0
20240401,165700,3287049065,2080,2080,2080,2080,0
20240401,165600,3287049065,2080,2080,2080,2080,0
20240401,165500,3287049065,2080,2080,2080,2080,0
20240401,165400,3287049065,2080,2080,2080,2080,0
20240401,165300,3287049065,2080,2080,2080,2080,0
20240401,165200,3287049065,2080,2080,2080,2080,0
20240401,165100,3287049065,2080,2080,2080,2080,0
20240401,165000,3287049065,2080,2080,2080,2080,0
20240401,164900,3287049065,2080,2080,2080,2080,0
20240401,164800,3287049065,2080,2080,2080,2080,31301
20240401,164700,3287049065,2080,2080,2080,2080,0
20240401,164600,3287049065,2080,2080,2080,2080,0
20240401,164500,3287049065,2080,2080,2080,2080,0
20240401,164400,3287049065,2080,2080,2080,2080,0
20240401,164300,3287049065,2080,2080,2080,2080,0
20240401,164200,3287049065,2080,2080,2080,2080,0
20240401,164100,3287049065,2080,2080,2080,2080,0
20240401,164000,3287049065,2080,2080,2080,2080,0
20240401,163900,3287049065,2080,2080,2080,2080,0
20240401,163800,3287049065,2080,2080,2080,2080,0
20240401,163700,3287049065,2080,2080,2080,2080,0
20240401,163600,3287049065,2080,2080,2080,2080,0
20240401,163500,3287049065,2080,2080,2080,2080,0
20240401,163400,3287049065,2080,2080,2080,2080,0
20240401,163300,3287049065,2080,2080,2080,2080,0
20240401,163200,3287049065,2080,2080,2080,2080,0
20240401,163100,3287049065,2080,2080,2080,2080,0
20240401,163000,3287049065,2080,2080,2080,2080,0
20240401,162900,3287049065,2080,2080,2080,2080,0
20240401,162800,3287049065,2080,2080,2080,2080,0
20240401,162700,3287049065,2080,2080,2080,2080,0
20240401,162600,3287049065,2080,2080,2080,2080,0
20240401,162500,3287049065,2080,2080,2080,2080,0
20240401,162400,3287049065,2080,2080,2080,2080,0
20240401,162300,3287049065,2080,2080,2080,2080,0
20240401,162200,3287049065,2080,2080,2080,2080,0
20240401,162100,3287049065,2080,2080,2080,2080,0
20240401,162000,3287049065,2080,2080,2080,2080,0
20240401,161900,3287049065,2080,2080,2080,2080,0
20240401,161800,3287049065,2080,2080,2080,2080,31301
20240401,161700,3287049065,2080,2080,2080,2080,0
20240401,161600,3287049065,2080,2080,2080,2080,0
20240401,161500,3287049065,2080,2080,2080,2080,0
20240401,161400,3287049065,2080,2080,2080,2080,0
20240401,161300,3287049065,2080,2080,2080,2080,0
20240401,161200,3287049065,2080,2080,2080,2080,0
20240401,161100,3287049065,2080,2080,2080,2080,0
20240401,161000,3287049065,2080,2080,2080,2080,0
20240401,160900,3287049065,2080,2080,2080,2080,0
20240401,160800,3287049065,2080,2080,2080,2080,0
20240401,160700,3287049065,2080,2080,2080,2080,0
20240401,160600,3287049065,2080,2080,2080,2080,0
20240401,160500,3287049065,2080,2080,2080,2080,0
20240401,160400,3287049065,2080,2080,2080,2080,0
20240401,160300,3287049065,2080,2080,2080,2080,0
20240401,160200,3287049065,2080,2080,2080,2080,0
20240401,160100,3287049065,2080,2080,2080,2080,0
20240401,160000,3287049065,2080,2080,2080,2080,0
20240401,155900,3287049065,2080,2080,2080,2080,0
20240401,155800,3287049065,2080,2080,2080,2080,0
20240401,155700,3287049065,2080,2080,2080,2080,0
20240401,155600,3287049065,2080,2080,2080,2080,0
20240401,155500,3287049065,2080,2080,2080,2080,0
20240401,155400,3287049065,2080,2080,2080,2080,0
20240401,155300,3287049065,2080,2080,2080,2080,0
20240401,155200,3287049065,2080,2080,2080,2080,0
20240401,155100,3287049065,2080,2080,2080,2080,0
20240401,155000,3287049065,2080,2080,2080,2080,0
20240401,154900,3287049065,2080,2080,2080,2080,0
20240401,154800,3287049065,2080,2080,2080,2080,31301
20240401,154700,3287049065,2080,2080,2080,2080,0
20240401,154600,3287049065,2080,2080,2080,2080,0
20240401,154500,3287049065,2080,2080,2080,2080,0
20240401,154400,3287049065,2080,2080,2080,2080,0
20240401,154300,3287049065,2080,2080,2080,2080,0
20240401,154200,3287049065,2080,2080,2080,2080,0
20240401,154100,3287049065,2080,2080,2080,2080,0
20240401,154000,3287049065,2080,2080,2080,2080,0
20240401,153900,3287049065,2080,2080,2080,2080,0
20240401,153800,3287049065,2080,2080,2080,2080,0
20240401,153700,3287049065,2080,2080,2080,2080,0
20240401,153600,3287049065,2080,2080,2080,2080,0
20240401,153500,3287049065,2080,2080,2080,2080,0
20240401,153400,3287049065,2080,2080,2080,2080,0
20240401,153300,3287049065,2080,2080,2080,2080,0
20240401,153200,3287049065,2080,2080,2080,2080,0
20240401,153100,3287049065,2080,2080,2080,2080,0
20240401,153000,3287049065,2080,2080,2080,2080,31301
20240401,152900,3221942985,2085,2085,2085,2085,0
20240401,152800,3221942985,2085,2085,2085,2085,0
20240401,152700,3221942985,2085,2085,2085,2085,0
20240401,152600,3221942985,2085,2085,2085,2085,0
20240401,152500,3221942985,2085,2085,2085,2085,0
20240401,152400,3221942985,2085,2085,2085,2085,0
20240401,152300,3221942985,2085,2085,2085,2085,0
20240401,152200,3221942985,2085,2085,2085,2085,0
20240401,152100,3221942985,2085,2085,2085,2085,0
20240401,152000,3221942985,2085,2085,2085,2085,0
20240401,151900,3221942985,2085,2085,2085,2085,896
20240401,151800,3220074825,2085,2085,2085,2085,832
20240401,151700,3218340105,2085,2080,2085,2080,8890
20240401,151600,3199809455,2080,2085,2085,2080,4635
20240401,151500,3190158655,2085,2080,2085,2080,1601
20240401,151400,3186828570,2080,2080,2080,2080,11554
20240401,151300,3162796250,2080,2080,2080,2080,1651
20240401,151200,3159362170,2080,2080,2080,2080,0
20240401,151100,3159362170,2080,2080,2080,2080,119
20240401,151000,3159114650,2080,2085,2085,2080,12076
20240401,150900,3133996445,2090,2085,2090,2085,3538
20240401,150800,3126619665,2085,2085,2085,2085,942
20240401,150700,3124655595,2085,2085,2085,2085,394
20240401,150600,3123834105,2080,2085,2085,2080,12373
20240401,150500,3098037275,2085,2085,2085,2085,1799
20240401,150400,3094286360,2080,2085,2085,2080,4
20240401,150300,3094278025,2080,2080,2080,2080,20
20240401,150200,3094236425,2080,2080,2080,2080,500
20240401,150100,3093196425,2080,2080,2080,2080,57
20240401,150000,3093077865,2085,2085,2085,2080,7751
20240401,145900,3076918030,2085,2080,2085,2080,304
20240401,145800,3076285705,2075,2080,2080,2075,407
20240401,145700,3075441125,2080,2080,2080,2075,4870
20240401,145600,3065316525,2080,2080,2080,2080,3300
20240401,145500,3058452525,2075,2075,2075,2075,152
20240401,145400,3058137125,2075,2075,2075,2075,500
20240401,145300,3057099625,2080,2085,2085,2080,3319
20240401,145200,3050196100,2080,2080,2080,2080,211
20240401,145100,3049757220,2080,2080,2080,2080,1275
20240401,145000,3047105220,2085,2085,2085,2085,0
20240401,144900,3047105220,2085,2085,2085,2080,60
20240401,144800,3046980270,2085,2080,2085,2080,271
20240401,144700,3046415240,2075,2075,2075,2075,7404
20240401,144600,3031051940,2085,2085,2085,2085,10
20240401,144500,3031031090,2085,2085,2085,2085,100
20240401,144400,3030822590,2075,2075,2075,2075,612
20240401,144300,3029552690,2080,2080,2080,2080,4
20240401,144200,3029544370,2080,2080,2080,2080,2000
20240401,144100,3025384370,2080,2080,2080,2080,0
20240401,144000,3025384370,2080,2080,2080,2080,0
20240401,143900,3025384370,2080,2080,2080,2080,1610
20240401,143800,3022035570,2080,2080,2080,2080,968
20240401,143700,3020022130,2080,2075,2080,2075,264
20240401,143600,3019474260,2075,2075,2075,2075,235
20240401,143500,3018986635,2080,2080,2080,2080,5
20240401,143400,3018976235,2080,2080,2080,2080,19
20240401,143300,3018936715,2080,2080,2080,2080,3
20240401,143200,3018930475,2080,2080,2080,2080,0
20240401,143100,3018930475,2080,2080,2080,2080,400
20240401,143000,3018098475,2080,2080,2080,2080,1000
20240401,142900,3016018475,2080,2085,2085,2080,3210
20240401,142800,3009340675,2080,2080,2080,2080,10
20240401,142700,3009319875,2085,2085,2085,2085,3
20240401,142600,3009313620,2085,2080,2085,2080,1211
20240401,142500,3006793360,2080,2080,2080,2080,1065
20240401,142400,3004578160,2085,2085,2085,2085,0
20240401,142300,3004578160,2085,2085,2085,2085,1
20240401,142200,3004576075,2080,2080,2080,2080,15
20240401,142100,3004544875,2080,2080,2080,2080,1080
20240401,142000,3002298475,2080,2080,2085,2080,6121
20240401,141900,2989566695,2085,2085,2085,2085,176
20240401,141800,2989199735,2075,2075,2075,2075,0
20240401,141700,2989199735,2075,2080,2080,2075,171
20240401,141600,2988844410,2080,2080,2080,2080,5842
20240401,141500,2976693050,2080,2080,2080,2080,1561
20240401,141400,2973446170,2080,2080,2080,2080,700
20240401,141300,2971990170,2080,2085,2085,2080,760
20240401,141200,2970409365,2085,2085,2085,2085,1000
20240401,141100,2968324365,2085,2085,2085,2085,188
20240401,141000,2967932385,2085,2085,2085,2085,10
20240401,140900,2967911535,2080,2080,2080,2080,200
20240401,140800,2967495535,2080,2080,2080,2080,8928
20240401,140700,2948925295,2080,2075,2080,2075,289
20240401,140600,2948325610,2075,2075,2075,2075,9003
20240401,140500,2929644385,2075,2075,2075,2075,4200
20240401,140400,2920929385,2075,2075,2075,2075,1176
20240401,140300,2918489185,2075,2075,2075,2075,100
20240401,140200,2918281685,2075,2075,2075,2075,165
20240401,140100,2917939310,2075,2075,2075,2075,263
20240401,140000,2917393585,2080,2080,2080,2080,0
20240401,135900,2917393585,2080,2080,2080,2080,0
20240401,135800,2917393585,2080,2080,2080,2080,0
20240401,135700,2917393585,2080,2080,2080,2080,0
20240401,135600,2917393585,2080,2080,2080,2080,0
20240401,135500,2917393585,2080,2080,2080,2080,105
20240401,135400,2917175185,2080,2075,2080,2075,301
20240401,135300,2916549110,2075,2080,2080,2075,705
20240401,135200,2915082735,2085,2080,2085,2080,960
20240401,135100,2913081140,2080,2080,2080,2080,300
20240401,135000,2912457140,2080,2080,2080,2080,410
20240401,134900,2911604340,2080,2080,2080,2080,480
20240401,134800,2910605940,2080,2080,2080,2080,1455
20240401,134700,2907579540,2080,2080,2085,2080,469
20240401,134600,2906604015,2080,2080,2085,2080,1452
20240401,134500,2903577850,2075,2075,2075,2075,0
20240401,134400,2903577850,2075,2075,2075,2075,226
20240401,134300,2903108900,2080,2080,2080,2080,351
20240401,134200,2902378820,2075,2080,2080,2075,466
20240401,134100,2901411865,2075,2075,2075,2075,1
20240401,134000,2901409790,2080,2080,2080,2080,0
20240401,133900,2901409790,2080,2085,2085,2080,11
20240401,133800,2901386895,2085,2085,2085,2085,1
20240401,133700,2901384810,2075,2075,2075,2075,3
20240401,133600,2901378585,2080,2080,2080,2080,995
20240401,133500,2899308985,2085,2080,2085,2080,6
20240401,133400,2899296500,2080,2080,2080,2080,0
20240401,133300,2899296500,2080,2080,2080,2080,10
20240401,133200,2899275700,2080,2080,2080,2080,1818
20240401,133100,2895494260,2080,2080,2080,2080,16
20240401,133000,2895460980,2080,2080,2080,2080,100
20240401,132900,2895252980,2080,2080,2085,2080,590
20240401,132800,2894023380,2080,2080,2080,2080,1090
20240401,132700,2891756180,2080,2080,2080,2080,2000
20240401,132600,2887596180,2080,2080,2085,2080,1123
20240401,132500,2885260335,2080,2085,2085,2080,980
20240401,132400,2883219535,2090,2085,2090,2085,779
20240401,132300,2881594070,2090,2090,2090,2090,70
20240401,132200,2881447770,2085,2085,2085,2080,6335
20240401,132100,2868240860,2085,2080,2085,2080,235
20240401,132000,2867751595,2080,2085,2085,2080,1271
20240401,131900,2865102915,2085,2085,2085,2085,1130
20240401,131800,2862746865,2080,2080,2080,2080,19
20240401,131700,2862707345,2080,2080,2080,2080,789
20240401,131600,2861066225,2080,2080,2080,2080,0
20240401,131500,2861066225,2080,2075,2080,2075,26
20240401,131400,2861012220,2075,2080,2080,2075,394
20240401,131300,2860193165,2075,2075,2075,2075,48
20240401,131200,2860093565,2080,2075,2080,2075,401
20240401,131100,2859261485,2075,2075,2075,2075,2400
20240401,131000,2854281485,2080,2080,2080,2080,250
20240401,130900,2853761485,2080,2085,2085,2080,3312
20240401,130800,2846866515,2080,2080,2080,2080,5
20240401,130700,2846856115,2080,2085,2085,2080,18
20240401,130600,2846818660,2080,2080,2080,2080,0
20240401,130500,2846818660,2080,2080,2080,2080,226
20240401,130400,2846348580,2080,2080,2080,2080,2005
20240401,130300,2842178180,2080,2080,2080,2080,2000
20240401,130200,2838018180,2085,2085,2085,2085,272
20240401,130100,2837451060,2085,2080,2085,2080,385
20240401,130000,2836650130,2085,2080,2085,2080,5464
20240401,125900,2825284960,2080,2080,2080,2080,650
20240401,125800,2823932960,2080,2080,2080,2080,1000
20240401,125700,2821852960,2080,2080,2080,2080,0
20240401,125600,2821852960,2080,2080,2080,2080,2979
20240401,125500,2815656640,2080,2080,2080,2080,0
20240401,125400,2815656640,2080,2080,2080,2080,733
20240401,125300,2814132000,2080,2080,2080,2080,55
20240401,125200,2814017600,2080,2085,2085,2080,50
20240401,125100,2813913550,2085,2080,2085,2080,1233
20240401,125000,2811347720,2080,2080,2080,2080,0
20240401,124900,2811347720,2080,2080,2080,2080,1060
20240401,124800,2809142920,2085,2085,2085,2085,231
20240401,124700,2808661285,2080,2080,2080,2080,150
20240401,124600,2808349285,2080,2080,2080,2080,75
20240401,124500,2808193285,2080,2080,2080,2080,0
20240401,124400,2808193285,2080,2080,2080,2080,0
20240401,124300,2808193285,2080,2080,2080,2080,50
20240401,124200,2808089285,2080,2080,2085,2080,161
20240401,124100,2807754400,2075,2080,2080,2075,3940
20240401,124000,2799575870,2080,2075,2080,2075,8905
20240401,123900,2781071270,2075,2075,2075,2075,50
20240401,123800,2780967520,2075,2075,2075,2075,0
20240401,123700,2780967520,2075,2075,2075,2075,0
20240401,123600,2780967520,2075,2075,2075,2075,0
20240401,123500,2780967520,2075,2075,2075,2075,14
20240401,123400,2780938470,2080,2075,2080,2075,178
20240401,123300,2780568240,2075,2075,2075,2075,7519
20240401,123200,2764966315,2075,2075,2075,2075,4811
20240401,123100,2754983490,2075,2075,2075,2075,725
20240401,123000,2753479115,2080,2080,2080,2080,1
20240401,122900,2753477035,2075,2075,2075,2075,1657
20240401,122800,2750038760,2075,2075,2075,2075,0
20240401,122700,2750038760,2075,2075,2075,2075,1850
20240401,122600,2746200010,2080,2080,2080,2080,0
20240401,122500,2746200010,2080,2075,2080,2075,306
20240401,122400,2745564965,2080,2080,2080,2075,4250
20240401,122300,2736746060,2075,2075,2080,2075,4045
20240401,122200,2728352680,2075,2075,2075,2075,1500
20240401,122100,2725240180,2075,2075,2075,2075,12691
20240401,122000,2698906355,2080,2080,2080,2080,0
20240401,121900,2698906355,2080,2080,2080,2080,0
20240401,121800,2698906355,2080,2080,2080,2080,1
20240401,121700,2698904275,2075,2075,2075,2075,1251
20240401,121600,2696308450,2080,2080,2080,2080,500
20240401,121500,2695268450,2080,2080,2080,2080,0
20240401,121400,2695268450,2080,2080,2080,2080,36
20240401,121300,2695193570,2080,2080,2080,2080,0
20240401,121200,2695193570,2080,2080,2080,2080,0
20240401,121100,2695193570,2080,2080,2080,2080,0
20240401,121000,2695193570,2080,2075,2080,2075,766
20240401,120900,2693604065,2080,2075,2080,2075,76
20240401,120800,2693446115,2080,2080,2080,2080,10
20240401,120700,2693425315,2080,2080,2080,2080,34
20240401,120600,2693354595,2080,2075,2080,2075,157
20240401,120500,2693028815,2080,2080,2080,2075,694
20240401,120400,2691585540,2075,2075,2075,2075,5000
20240401,120300,2681210540,2075,2080,2080,2075,135
20240401,120200,2680929810,2080,2080,2080,2080,3999
20240401,120100,2672611890,2080,2080,2080,2080,1
20240401,120000,2672609810,2075,2075,2075,2075,2330
20240401,115900,2667775060,2075,2075,2075,2075,221
20240401,115800,2667316485,2075,2075,2075,2075,0
20240401,115700,2667316485,2075,2075,2075,2075,1
20240401,115600,2667314410,2080,2080,2080,2080,0
20240401,115500,2667314410,2080,2080,2080,2080,15
20240401,115400,2667283210,2080,2080,2080,2080,10
20240401,115300,2667262410,2080,2080,2080,2080,3
20240401,115200,2667256170,2075,2075,2075,2075,509
20240401,115100,2666199995,2075,2080,2080,2075,1708
20240401,115000,2662655850,2080,2075,2080,2075,56
20240401,114900,2662539400,2075,2080,2080,2075,725
20240401,114800,2661035000,2080,2080,2080,2080,1
20240401,114700,2661032920,2075,2080,2080,2075,905
20240401,114600,2659155015,2075,2080,2080,2075,700
20240401,114500,2657699025,2075,2080,2080,2075,4
20240401,114400,2657690710,2080,2075,2080,2075,31
20240401,114300,2657626380,2080,2080,2080,2080,0
20240401,114200,2657626380,2080,2080,2080,2075,152
20240401,114100,2657310970,2080,2080,2080,2080,1026
20240401,114000,2655176890,2080,2075,2080,2075,1010
20240401,113900,2653081090,2080,2080,2080,2080,2
20240401,113800,2653076930,2075,2075,2075,2075,1000
20240401,113700,2651001930,2080,2075,2080,2075,582
20240401,113600,2649791780,2080,2075,2080,2075,597
20240401,113500,2648550500,2080,2080,2080,2080,15
20240401,113400,2648519300,2075,2080,2080,2075,305
20240401,113300,2647886400,2075,2075,2075,2075,5
20240401,113200,2647876025,2080,2080,2080,2080,20
20240401,113100,2647834425,2080,2080,2080,2080,18
20240401,113000,2647796985,2080,2075,2080,2075,11
20240401,112900,2647774155,2075,2075,2075,2075,37
20240401,112800,2647697380,2080,2075,2080,2075,506
20240401,112700,2646647405,2075,2075,2075,2075,0
20240401,112600,2646647405,2075,2075,2075,2075,101
20240401,112500,2646437830,2075,2075,2075,2075,146
20240401,112400,2646134880,2075,2075,2080,2075,3003
20240401,112300,2639903650,2075,2080,2080,2075,837
20240401,112200,2638166850,2080,2080,2080,2080,0
20240401,112100,2638166850,2080,2080,2080,2080,0
20240401,112000,2638166850,2080,2080,2080,2080,0
20240401,111900,2638166850,2080,2080,2080,2080,0
20240401,111800,2638166850,2080,2080,2080,2080,10
20240401,111700,2638146050,2080,2080,2080,2080,492
20240401,111600,2637122690,2080,2080,2080,2080,700
20240401,111500,2635666690,2080,2080,2080,2080,165
20240401,111400,2635323490,2080,2080,2085,2080,720
20240401,111300,2633825855,2085,2085,2085,2085,50
20240401,111200,2633721605,2075,2075,2075,2075,0
20240401,111100,2633721605,2075,2075,2075,2075,0
20240401,111000,2633721605,2075,2075,2075,2075,0
20240401,110900,2633721605,2075,2075,2075,2075,503
20240401,110800,2632677880,2080,2080,2080,2080,14
20240401,110700,2632648760,2080,2080,2080,2080,4033
20240401,110600,2624260120,2080,2080,2080,2080,965
20240401,110500,2622252920,2075,2075,2075,2075,15
20240401,110400,2622221795,2075,2075,2075,2075,1035
20240401,110300,2620074170,2080,2080,2080,2080,50
20240401,110200,2619970170,2075,2075,2075,2075,899
20240401,110100,2618104745,2075,2075,2075,2075,3159
20240401,110000,2611549820,2075,2075,2075,2075,50
20240401,105900,2611446070,2075,2075,2075,2075,974
20240401,105800,2609425020,2080,2085,2085,2080,12704
20240401,105700,2583000690,2085,2080,2085,2080,300
20240401,105600,2582376190,2085,2085,2085,2085,1950
20240401,105500,2578310440,2085,2085,2085,2085,5
20240401,105400,2578300015,2085,2085,2085,2085,3200
20240401,105300,2571628015,2080,2080,2080,2080,0
20240401,105200,2571628015,2080,2080,2080,2080,1503
20240401,105100,2568501775,2080,2080,2085,2080,1508
20240401,105000,2565364410,2080,2085,2085,2080,613
20240401,104900,2564088805,2085,2085,2085,2085,0
20240401,104800,2564088805,2085,2080,2085,2080,1001
20240401,104700,2562006720,2080,2080,2080,2080,1054
20240401,104600,2559814400,2085,2085,2085,2085,211
20240401,104500,2559374465,2085,2085,2085,2085,24
20240401,104400,2559324425,2080,2085,2085,2080,965
20240401,104300,2557313865,2085,2085,2085,2085,543
20240401,104200,2556181710,2085,2085,2085,2085,1444
20240401,104100,2553170970,2085,2085,2085,2085,260
20240401,104000,2552628870,2085,2085,2085,2085,2443
20240401,103900,2547535215,2085,2090,2090,2085,257
20240401,103800,2546999070,2090,2090,2090,2090,0
20240401,103700,2546999070,2090,2090,2090,2090,409
20240401,103600,2546144260,2095,2095,2095,2095,50
20240401,103500,2546039510,2095,2100,2100,2090,2919
20240401,103400,2539932575,2095,2095,2100,2095,4501
20240401,103300,2530502975,2095,2085,2100,2085,15226
20240401,103200,2498616695,2080,2080,2080,2080,82
20240401,103100,2498446135,2080,2080,2085,2080,1660
20240401,103000,2494993315,2085,2085,2085,2085,11
20240401,102900,2494970380,2080,2080,2080,2080,0
20240401,102800,2494970380,2080,2085,2085,2080,1250
20240401,102700,2492366415,2090,2090,2090,2090,2011
20240401,102600,2488163425,2090,2090,2095,2090,4450
20240401,102500,2478857855,2090,2090,2095,2090,2619
20240401,102400,2473379725,2090,2085,2095,2085,8096
20240401,102300,2456468090,2085,2085,2085,2085,635
20240401,102200,2455144115,2085,2090,2090,2085,2203
20240401,102100,2450550850,2090,2085,2090,2075,3783
20240401,102000,2442664070,2080,2080,2080,2080,20017
20240401,101900,2401028710,2070,2075,2075,2070,1240
20240401,101800,2398455800,2075,2075,2075,2075,2110
20240401,101700,2394077550,2075,2075,2075,2075,1138
20240401,101600,2391716200,2075,2080,2080,2075,4315
20240401,101500,2382762005,2080,2080,2080,2080,9158
20240401,101400,2363713365,2075,2080,2080,2075,1102
20240401,101300,2361421715,2080,2080,2080,2080,1799
20240401,101200,2357679795,2080,2080,2080,2080,500
20240401,101100,2356639795,2080,2080,2080,2080,350
20240401,101000,2355911795,2080,2080,2080,2080,155
20240401,100900,2355589395,2080,2080,2080,2080,2164
20240401,100800,2351088275,2080,2080,2080,2080,2
20240401,100700,2351084115,2075,2070,2075,2070,358
20240401,100600,2350341765,2070,2075,2075,2070,1063
20240401,100500,2348136250,2075,2080,2080,2075,859
20240401,100400,2346350150,2080,2080,2080,2070,4117
20240401,100300,2337827070,2075,2070,2080,2070,868
20240401,100200,2336029015,2075,2075,2075,2075,1
20240401,100100,2336026940,2075,2075,2075,2075,456
20240401,100000,2335080740,2070,2070,2070,2060,9706
20240401,095900,2315035340,2070,2070,2070,2070,99
20240401,095800,2314830410,2070,2070,2070,2070,161
20240401,095700,2314497140,2075,2075,2075,2075,5
20240401,095600,2314486765,2075,2075,2075,2070,8185
20240401,095500,2297537020,2075,2075,2075,2075,200
20240401,095400,2297122020,2075,2075,2075,2075,8
20240401,095300,2297105420,2070,2070,2070,2070,625
20240401,095200,2295811670,2070,2075,2075,2070,2542
20240401,095100,2290544525,2070,2075,2075,2070,281
20240401,095000,2289962310,2070,2070,2070,2070,6472
20240401,094900,2276565270,2070,2070,2070,2070,656
20240401,094800,2275207350,2070,2065,2070,2060,2527
20240401,094700,2269981425,2065,2065,2070,2065,644
20240401,094600,2268650060,2060,2065,2070,2060,11380
20240401,094500,2245199190,2065,2070,2070,2065,370
20240401,094400,2244434140,2070,2065,2070,2065,52
20240401,094300,2244326505,2060,2065,2065,2060,2807
20240401,094200,2238534100,2070,2070,2070,2065,1422
20240401,094100,2235594265,2065,2065,2070,2065,651
20240401,094000,2234249945,2065,2065,2070,2060,1135
20240401,093900,2231907470,2065,2065,2065,2060,7609
20240401,093800,2216225410,2065,2070,2070,2065,619
20240401,093700,2214947130,2065,2070,2070,2060,318
20240401,093600,2214290765,2065,2070,2070,2060,8655
20240401,093500,2196404930,2070,2070,2075,2070,25
20240401,093400,2196353175,2075,2070,2075,2070,348
20240401,093300,2195632280,2070,2075,2075,2070,1171
20240401,093200,2193207910,2075,2070,2075,2070,3087
20240401,093100,2186809205,2070,2070,2070,2070,60
20240401,093000,2186685005,2065,2075,2075,2065,10076
20240401,092900,2165846935,2075,2080,2080,2075,2919
20240401,092800,2159779975,2075,2070,2075,2070,4915
20240401,092700,2149583015,2070,2070,2070,2060,5820
20240401,092600,2137580040,2060,2070,2070,2060,13668
20240401,092500,2109373605,2070,2075,2080,2070,12423
20240401,092400,2083634605,2075,2075,2080,2075,13585
20240401,092300,2055445705,2080,2080,2080,2075,3481
20240401,092200,2048219435,2085,2080,2085,2080,6493
20240401,092100,2034687855,2080,2085,2085,2080,5889
20240401,092000,2022430900,2085,2085,2090,2080,4376
20240401,091900,2013291680,2090,2085,2090,2085,4417
20240401,091800,2004061825,2080,2080,2085,2080,2107
20240401,091700,1999676870,2085,2075,2085,2075,568
20240401,091600,1998495195,2080,2080,2080,2075,20343
20240401,091500,1956256790,2080,2085,2090,2080,8035
20240401,091400,1939532920,2090,2090,2095,2080,11736
20240401,091300,1915016635,2095,2085,2095,2085,5165
20240401,091200,1904214860,2085,2080,2085,2080,9979
20240401,091100,1883440125,2080,2080,2085,2075,11131
20240401,091000,1860269225,2075,2090,2090,2065,83539
20240401,090900,1686671475,2090,2085,2095,2085,9632
20240401,090800,1666557925,2085,2085,2090,2085,8550
20240401,090700,1648707600,2085,2095,2095,2085,28518
20240401,090600,1589126660,2095,2105,2105,2090,28790
20240401,090500,1528789340,2100,2100,2130,2095,60624
20240401,090400,1401013985,2105,2145,2145,2100,92439
20240401,090300,1204777585,2135,2095,2145,2090,118992
20240401,090200,953037775,2095,2095,2100,2085,56996
20240401,090100,833865625,2095,2105,2105,2090,84604
20240401,090000,656611055,2095,2130,2135,2095,305238