stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190900,36605631810,17270,17270,17270,17270,48661
20240401,190800,36605631810,17270,17270,17270,17270,0
20240401,190700,36605631810,17270,17270,17270,17270,0
20240401,190600,36605631810,17270,17270,17270,17270,0
20240401,190500,36605631810,17270,17270,17270,17270,0
20240401,190400,36605631810,17270,17270,17270,17270,0
20240401,190300,36605631810,17270,17270,17270,17270,0
20240401,190200,36605631810,17270,17270,17270,17270,0
20240401,190100,36605631810,17270,17270,17270,17270,0
20240401,190000,36605631810,17270,17270,17270,17270,0
20240401,185900,36605631810,17270,17270,17270,17270,0
20240401,185800,36605631810,17270,17270,17270,17270,0
20240401,185700,36605631810,17270,17270,17270,17270,0
20240401,185600,36605631810,17270,17270,17270,17270,0
20240401,185500,36605631810,17270,17270,17270,17270,0
20240401,185400,36605631810,17270,17270,17270,17270,0
20240401,185300,36605631810,17270,17270,17270,17270,0
20240401,185200,36605631810,17270,17270,17270,17270,0
20240401,185100,36605631810,17270,17270,17270,17270,0
20240401,185000,36605631810,17270,17270,17270,17270,0
20240401,184900,36605631810,17270,17270,17270,17270,0
20240401,184800,36605631810,17270,17270,17270,17270,0
20240401,184700,36605631810,17270,17270,17270,17270,0
20240401,184600,36605631810,17270,17270,17270,17270,0
20240401,184500,36605631810,17270,17270,17270,17270,0
20240401,184400,36605631810,17270,17270,17270,17270,0
20240401,184300,36605631810,17270,17270,17270,17270,0
20240401,184200,36605631810,17270,17270,17270,17270,0
20240401,184100,36605631810,17270,17270,17270,17270,0
20240401,184000,36605631810,17270,17270,17270,17270,0
20240401,183900,36605631810,17270,17270,17270,17270,48661
20240401,183800,36605631810,17270,17270,17270,17270,0
20240401,183700,36605631810,17270,17270,17270,17270,0
20240401,183600,36605631810,17270,17270,17270,17270,0
20240401,183500,36605631810,17270,17270,17270,17270,0
20240401,183400,36605631810,17270,17270,17270,17270,0
20240401,183300,36605631810,17270,17270,17270,17270,0
20240401,183200,36605631810,17270,17270,17270,17270,0
20240401,183100,36605631810,17270,17270,17270,17270,0
20240401,183000,36605631810,17270,17270,17270,17270,0
20240401,182900,36605631810,17270,17270,17270,17270,0
20240401,182800,36605631810,17270,17270,17270,17270,0
20240401,182700,36605631810,17270,17270,17270,17270,0
20240401,182600,36605631810,17270,17270,17270,17270,0
20240401,182500,36605631810,17270,17270,17270,17270,0
20240401,182400,36605631810,17270,17270,17270,17270,0
20240401,182300,36605631810,17270,17270,17270,17270,0
20240401,182200,36605631810,17270,17270,17270,17270,0
20240401,182100,36605631810,17270,17270,17270,17270,0
20240401,182000,36605631810,17270,17270,17270,17270,0
20240401,181900,36605631810,17270,17270,17270,17270,0
20240401,181800,36605631810,17270,17270,17270,17270,0
20240401,181700,36605631810,17270,17270,17270,17270,0
20240401,181600,36605631810,17270,17270,17270,17270,0
20240401,181500,36605631810,17270,17270,17270,17270,0
20240401,181400,36605631810,17270,17270,17270,17270,0
20240401,181300,36605631810,17270,17270,17270,17270,0
20240401,181200,36605631810,17270,17270,17270,17270,0
20240401,181100,36605631810,17270,17270,17270,17270,0
20240401,181000,36605631810,17270,17270,17270,17270,0
20240401,180900,36605631810,17270,17270,17270,17270,48661
20240401,180800,36605631810,17270,17270,17270,17270,0
20240401,180700,36605631810,17270,17270,17270,17270,0
20240401,180600,36605631810,17270,17270,17270,17270,0
20240401,180500,36605631810,17270,17270,17270,17270,0
20240401,180400,36605631810,17270,17270,17270,17270,0
20240401,180300,36605631810,17270,17270,17270,17270,0
20240401,180200,36605631810,17270,17270,17270,17270,0
20240401,180100,36605631810,17270,17270,17270,17270,0
20240401,180000,36605631810,17270,17270,17270,17270,0
20240401,175900,36605631810,17270,17270,17270,17270,0
20240401,175800,36605631810,17270,17270,17270,17270,0
20240401,175700,36605631810,17270,17270,17270,17270,0
20240401,175600,36605631810,17270,17270,17270,17270,0
20240401,175500,36605631810,17270,17270,17270,17270,0
20240401,175400,36605631810,17270,17270,17270,17270,0
20240401,175300,36605631810,17270,17270,17270,17270,0
20240401,175200,36605631810,17270,17270,17270,17270,0
20240401,175100,36605631810,17270,17270,17270,17270,0
20240401,175000,36605631810,17270,17270,17270,17270,0
20240401,174900,36605631810,17270,17270,17270,17270,0
20240401,174800,36605631810,17270,17270,17270,17270,0
20240401,174700,36605631810,17270,17270,17270,17270,0
20240401,174600,36605631810,17270,17270,17270,17270,0
20240401,174500,36605631810,17270,17270,17270,17270,0
20240401,174400,36605631810,17270,17270,17270,17270,0
20240401,174300,36605631810,17270,17270,17270,17270,0
20240401,174200,36605631810,17270,17270,17270,17270,0
20240401,174100,36605631810,17270,17270,17270,17270,0
20240401,174000,36605631810,17270,17270,17270,17270,0
20240401,173900,36605631810,17270,17270,17270,17270,48661
20240401,173800,36605631810,17270,17270,17270,17270,0
20240401,173700,36605631810,17270,17270,17270,17270,0
20240401,173600,36605631810,17270,17270,17270,17270,0
20240401,173500,36605631810,17270,17270,17270,17270,0
20240401,173400,36605631810,17270,17270,17270,17270,0
20240401,173300,36605631810,17270,17270,17270,17270,0
20240401,173200,36605631810,17270,17270,17270,17270,0
20240401,173100,36605631810,17270,17270,17270,17270,0
20240401,173000,36605631810,17270,17270,17270,17270,0
20240401,172900,36605631810,17270,17270,17270,17270,0
20240401,172800,36605631810,17270,17270,17270,17270,0
20240401,172700,36605631810,17270,17270,17270,17270,0
20240401,172600,36605631810,17270,17270,17270,17270,0
20240401,172500,36605631810,17270,17270,17270,17270,0
20240401,172400,36605631810,17270,17270,17270,17270,0
20240401,172300,36605631810,17270,17270,17270,17270,0
20240401,172200,36605631810,17270,17270,17270,17270,0
20240401,172100,36605631810,17270,17270,17270,17270,0
20240401,172000,36605631810,17270,17270,17270,17270,0
20240401,171900,36605631810,17270,17270,17270,17270,0
20240401,171800,36605631810,17270,17270,17270,17270,0
20240401,171700,36605631810,17270,17270,17270,17270,0
20240401,171600,36605631810,17270,17270,17270,17270,0
20240401,171500,36605631810,17270,17270,17270,17270,0
20240401,171400,36605631810,17270,17270,17270,17270,0
20240401,171300,36605631810,17270,17270,17270,17270,0
20240401,171200,36605631810,17270,17270,17270,17270,0
20240401,171100,36605631810,17270,17270,17270,17270,0
20240401,171000,36605631810,17270,17270,17270,17270,0
20240401,170900,36605631810,17270,17270,17270,17270,48661
20240401,170800,36605631810,17270,17270,17270,17270,0
20240401,170700,36605631810,17270,17270,17270,17270,0
20240401,170600,36605631810,17270,17270,17270,17270,0
20240401,170500,36605631810,17270,17270,17270,17270,0
20240401,170400,36605631810,17270,17270,17270,17270,0
20240401,170300,36605631810,17270,17270,17270,17270,0
20240401,170200,36605631810,17270,17270,17270,17270,0
20240401,170100,36605631810,17270,17270,17270,17270,0
20240401,170000,36605631810,17270,17270,17270,17270,0
20240401,165900,36605631810,17270,17270,17270,17270,0
20240401,165800,36605631810,17270,17270,17270,17270,0
20240401,165700,36605631810,17270,17270,17270,17270,0
20240401,165600,36605631810,17270,17270,17270,17270,0
20240401,165500,36605631810,17270,17270,17270,17270,0
20240401,165400,36605631810,17270,17270,17270,17270,0
20240401,165300,36605631810,17270,17270,17270,17270,0
20240401,165200,36605631810,17270,17270,17270,17270,0
20240401,165100,36605631810,17270,17270,17270,17270,0
20240401,165000,36605631810,17270,17270,17270,17270,0
20240401,164900,36605631810,17270,17270,17270,17270,0
20240401,164800,36605631810,17270,17270,17270,17270,0
20240401,164700,36605631810,17270,17270,17270,17270,0
20240401,164600,36605631810,17270,17270,17270,17270,0
20240401,164500,36605631810,17270,17270,17270,17270,0
20240401,164400,36605631810,17270,17270,17270,17270,0
20240401,164300,36605631810,17270,17270,17270,17270,0
20240401,164200,36605631810,17270,17270,17270,17270,0
20240401,164100,36605631810,17270,17270,17270,17270,0
20240401,164000,36605631810,17270,17270,17270,17270,0
20240401,163900,36605631810,17270,17270,17270,17270,48661
20240401,163800,36605631810,17270,17270,17270,17270,0
20240401,163700,36605631810,17270,17270,17270,17270,0
20240401,163600,36605631810,17270,17270,17270,17270,0
20240401,163500,36605631810,17270,17270,17270,17270,0
20240401,163400,36605631810,17270,17270,17270,17270,0
20240401,163300,36605631810,17270,17270,17270,17270,0
20240401,163200,36605631810,17270,17270,17270,17270,0
20240401,163100,36605631810,17270,17270,17270,17270,0
20240401,163000,36605631810,17270,17270,17270,17270,0
20240401,162900,36605631810,17270,17270,17270,17270,0
20240401,162800,36605631810,17270,17270,17270,17270,0
20240401,162700,36605631810,17270,17270,17270,17270,0
20240401,162600,36605631810,17270,17270,17270,17270,0
20240401,162500,36605631810,17270,17270,17270,17270,0
20240401,162400,36605631810,17270,17270,17270,17270,0
20240401,162300,36605631810,17270,17270,17270,17270,0
20240401,162200,36605631810,17270,17270,17270,17270,0
20240401,162100,36605631810,17270,17270,17270,17270,0
20240401,162000,36605631810,17270,17270,17270,17270,0
20240401,161900,36605631810,17270,17270,17270,17270,0
20240401,161800,36605631810,17270,17270,17270,17270,0
20240401,161700,36605631810,17270,17270,17270,17270,0
20240401,161600,36605631810,17270,17270,17270,17270,0
20240401,161500,36605631810,17270,17270,17270,17270,0
20240401,161400,36605631810,17270,17270,17270,17270,0
20240401,161300,36605631810,17270,17270,17270,17270,0
20240401,161200,36605631810,17270,17270,17270,17270,0
20240401,161100,36605631810,17270,17270,17270,17270,0
20240401,161000,36605631810,17270,17270,17270,17270,0
20240401,160900,36605631810,17270,17270,17270,17270,48661
20240401,160800,36605631810,17270,17270,17270,17270,0
20240401,160700,36605631810,17270,17270,17270,17270,0
20240401,160600,36605631810,17270,17270,17270,17270,0
20240401,160500,36605631810,17270,17270,17270,17270,0
20240401,160400,36605631810,17270,17270,17270,17270,0
20240401,160300,36605631810,17270,17270,17270,17270,0
20240401,160200,36605631810,17270,17270,17270,17270,0
20240401,160100,36605631810,17270,17270,17270,17270,0
20240401,160000,36605631810,17270,17270,17270,17270,0
20240401,155900,36605631810,17270,17270,17270,17270,0
20240401,155800,36605631810,17270,17270,17270,17270,0
20240401,155700,36605631810,17270,17270,17270,17270,0
20240401,155600,36605631810,17270,17270,17270,17270,0
20240401,155500,36605631810,17270,17270,17270,17270,0
20240401,155400,36605631810,17270,17270,17270,17270,0
20240401,155300,36605631810,17270,17270,17270,17270,0
20240401,155200,36605631810,17270,17270,17270,17270,0
20240401,155100,36605631810,17270,17270,17270,17270,0
20240401,155000,36605631810,17270,17270,17270,17270,0
20240401,154900,36605631810,17270,17270,17270,17270,0
20240401,154800,36605631810,17270,17270,17270,17270,0
20240401,154700,36605631810,17270,17270,17270,17270,0
20240401,154600,36605631810,17270,17270,17270,17270,0
20240401,154500,36605631810,17270,17270,17270,17270,0
20240401,154400,36605631810,17270,17270,17270,17270,0
20240401,154300,36605631810,17270,17270,17270,17270,0
20240401,154200,36605631810,17270,17270,17270,17270,0
20240401,154100,36605631810,17270,17270,17270,17270,0
20240401,154000,36605631810,17270,17270,17270,17270,0
20240401,153900,36605631810,17270,17270,17270,17270,48661
20240401,153800,36605631810,17270,17270,17270,17270,0
20240401,153700,36605631810,17270,17270,17270,17270,0
20240401,153600,36605631810,17270,17270,17270,17270,0
20240401,153500,36605631810,17270,17270,17270,17270,0
20240401,153400,36605631810,17270,17270,17270,17270,0
20240401,153300,36605631810,17270,17270,17270,17270,0
20240401,153200,36605631810,17270,17270,17270,17270,0
20240401,153100,36605631810,17270,17270,17270,17270,0
20240401,153000,36605631810,17270,17270,17270,17270,48661
20240401,152900,35765256340,17240,17240,17240,17240,0
20240401,152800,35765256340,17240,17240,17240,17240,0
20240401,152700,35765256340,17240,17240,17240,17240,0
20240401,152600,35765256340,17240,17240,17240,17240,0
20240401,152500,35765256340,17240,17240,17240,17240,0
20240401,152400,35765256340,17240,17240,17240,17240,0
20240401,152300,35765256340,17240,17240,17240,17240,0
20240401,152200,35765256340,17240,17240,17240,17240,0
20240401,152100,35765256340,17240,17240,17240,17240,0
20240401,152000,35765256340,17240,17240,17240,17240,0
20240401,151900,35765256340,17240,17230,17240,17230,14158
20240401,151800,35521227080,17230,17230,17240,17220,7693
20240401,151700,35388670050,17230,17240,17240,17230,5774
20240401,151600,35289143960,17230,17230,17240,17220,6649
20240401,151500,35174577110,17230,17230,17230,17220,2940
20240401,151400,35123931000,17230,17240,17240,17220,18921
20240401,151300,34798020580,17240,17220,17240,17220,5322
20240401,151200,34706319110,17220,17230,17230,17220,2939
20240401,151100,34655690310,17220,17220,17230,17220,5518
20240401,151000,34560627270,17230,17220,17230,17220,11310
20240401,150900,34365846440,17230,17220,17230,17220,1590
20240401,150800,34338461960,17230,17230,17230,17220,8532
20240401,150700,34191488050,17220,17230,17230,17220,10613
20240401,150600,34008729170,17230,17230,17240,17220,9088
20240401,150500,33852143570,17240,17240,17240,17230,2511
20240401,150400,33808875250,17240,17240,17240,17230,5129
20240401,150300,33720461420,17230,17240,17240,17230,6262
20240401,150200,33612529860,17240,17240,17250,17240,3436
20240401,150100,33553292750,17240,17240,17250,17230,1917
20240401,150000,33520246530,17230,17240,17250,17230,3500
20240401,145900,33459901310,17250,17240,17250,17240,1796
20240401,145800,33428937210,17240,17230,17250,17230,6411
20240401,145700,33318422050,17230,17240,17240,17230,2428
20240401,145600,33276574820,17230,17240,17240,17230,1881
20240401,145500,33244161960,17240,17230,17240,17230,4118
20240401,145400,33173192360,17240,17240,17250,17230,2261
20240401,145300,33134225420,17240,17240,17240,17230,2793
20240401,145200,33086083440,17230,17230,17250,17230,2417
20240401,145100,33044418760,17230,17230,17240,17230,2798
20240401,145000,32996193820,17230,17240,17250,17230,3912
20240401,144900,32928749130,17240,17230,17240,17220,12987
20240401,144800,32705061430,17230,17240,17240,17220,19807
20240401,144700,32363829040,17240,17250,17250,17230,4294
20240401,144600,32289810230,17250,17260,17260,17240,5256
20240401,144500,32199186080,17260,17260,17260,17250,888
20240401,144400,32183864580,17250,17250,17260,17250,4122
20240401,144300,32112759530,17260,17250,17260,17250,3491
20240401,144200,32052524970,17260,17250,17260,17250,1712
20240401,144100,32022988610,17250,17250,17260,17250,1461
20240401,144000,31997781730,17260,17270,17270,17250,4245
20240401,143900,31924519110,17260,17270,17270,17260,2180
20240401,143800,31886886480,17260,17260,17270,17260,1655
20240401,143700,31858314400,17260,17260,17270,17260,1539
20240401,143600,31831744290,17260,17260,17270,17260,2938
20240401,143500,31781019890,17270,17250,17270,17250,2345
20240401,143400,31740553400,17250,17270,17270,17250,2205
20240401,143300,31702501230,17250,17260,17270,17250,2374
20240401,143200,31661529630,17270,17270,17270,17260,1437
20240401,143100,31636722810,17270,17260,17270,17260,1617
20240401,143000,31608809360,17270,17260,17270,17250,1637
20240401,142900,31580555410,17260,17270,17270,17250,1484
20240401,142800,31554939070,17260,17270,17270,17260,1922
20240401,142700,31521756720,17270,17250,17270,17250,2240
20240401,142600,31483099560,17260,17270,17270,17250,1436
20240401,142500,31458314140,17260,17250,17270,17240,4008
20240401,142400,31389181440,17240,17250,17250,17230,991
20240401,142300,31372097450,17240,17250,17250,17240,2074
20240401,142200,31336337460,17250,17230,17250,17230,1381
20240401,142100,31312537120,17240,17240,17240,17230,2116
20240401,142000,31276072540,17230,17240,17240,17230,2627
20240401,141900,31230803950,17240,17240,17240,17230,3470
20240401,141800,31171004090,17230,17240,17240,17220,4710
20240401,141700,31089846530,17240,17240,17240,17230,1443
20240401,141600,31064982990,17240,17230,17240,17220,3006
20240401,141500,31013190650,17230,17230,17240,17220,1872
20240401,141400,30980936460,17220,17220,17240,17220,2662
20240401,141300,30935072680,17230,17230,17240,17220,3035
20240401,141200,30882798720,17230,17230,17240,17220,2019
20240401,141100,30848012710,17230,17230,17240,17220,3838
20240401,141000,30781879140,17230,17230,17240,17230,1856
20240401,140900,30749893730,17230,17230,17250,17230,2319
20240401,140800,30709930410,17230,17240,17240,17230,1272
20240401,140700,30688008680,17240,17250,17250,17240,993
20240401,140600,30670888360,17240,17240,17240,17230,1724
20240401,140500,30641179740,17240,17220,17240,17220,1857
20240401,140400,30609178770,17230,17230,17240,17220,4891
20240401,140300,30524922730,17240,17240,17260,17230,2449
20240401,140200,30482704230,17240,17260,17270,17230,21162
20240401,140100,30117737010,17270,17260,17270,17260,1483
20240401,140000,30092139760,17260,17260,17270,17260,1922
20240401,135900,30058951800,17260,17270,17270,17260,1239
20240401,135800,30037563090,17260,17260,17270,17250,1860
20240401,135700,30005464130,17260,17260,17260,17250,2555
20240401,135600,29961370210,17260,17250,17260,17250,3119
20240401,135500,29907560920,17250,17260,17270,17250,2398
20240401,135400,29866181720,17260,17260,17270,17250,4636
20240401,135300,29786164430,17260,17260,17270,17260,864
20240401,135200,29771247720,17260,17260,17270,17260,2377
20240401,135100,29730215740,17260,17270,17270,17260,949
20240401,135000,29713835300,17260,17270,17270,17260,4383
20240401,134900,29638175430,17270,17280,17280,17270,2593
20240401,134800,29593393380,17270,17270,17280,17270,1223
20240401,134700,29572269140,17270,17270,17280,17270,1915
20240401,134600,29539193780,17280,17280,17280,17270,877
20240401,134500,29524044090,17270,17270,17280,17270,1680
20240401,134400,29495028470,17270,17270,17290,17270,2625
20240401,134300,29449679010,17280,17290,17290,17270,2384
20240401,134200,29408491320,17280,17280,17290,17280,3184
20240401,134100,29353452740,17280,17290,17300,17280,1922
20240401,134000,29320220340,17290,17280,17290,17280,2311
20240401,133900,29280275550,17280,17280,17290,17280,1842
20240401,133800,29248442260,17280,17280,17290,17280,1031
20240401,133700,29230625340,17280,17280,17290,17270,3445
20240401,133600,29171079330,17280,17280,17290,17270,3539
20240401,133500,29109913480,17280,17270,17290,17270,2254
20240401,133400,29070967980,17280,17270,17280,17260,3662
20240401,133300,29007708640,17280,17290,17290,17270,9099
20240401,133200,28850539460,17290,17290,17290,17280,3064
20240401,133100,28797583800,17290,17290,17300,17280,1750
20240401,133000,28767327640,17290,17280,17300,17280,745
20240401,132900,28754447080,17290,17290,17300,17280,1786
20240401,132800,28723570820,17290,17290,17300,17280,3183
20240401,132700,28668545820,17280,17300,17310,17280,12769
20240401,132600,28447689190,17310,17300,17310,17300,2500
20240401,132500,28404423340,17300,17310,17310,17300,2102
20240401,132400,28368042400,17310,17300,17310,17300,802
20240401,132300,28354167290,17300,17300,17310,17300,2126
20240401,132200,28317384080,17310,17310,17310,17300,990
20240401,132100,28300251920,17310,17320,17320,17310,8435
20240401,132000,28154233290,17330,17330,17330,17320,1949
20240401,131900,28120472380,17320,17340,17340,17320,2145
20240401,131800,28083295990,17340,17340,17350,17330,5224
20240401,131700,27992718730,17340,17330,17340,17330,2181
20240401,131600,27954910970,17330,17330,17340,17330,546
20240401,131500,27945444850,17330,17340,17340,17330,1430
20240401,131400,27920654670,17340,17330,17340,17320,2504
20240401,131300,27877264550,17330,17320,17330,17320,1257
20240401,131200,27855488410,17320,17310,17330,17310,1744
20240401,131100,27825279430,17310,17320,17330,17310,1896
20240401,131000,27792446090,17330,17330,17340,17320,1529
20240401,130900,27765950500,17330,17330,17340,17320,930
20240401,130800,27749834370,17330,17320,17330,17310,618
20240401,130700,27739130910,17330,17340,17350,17320,15896
20240401,130600,27463664230,17340,17340,17350,17340,1916
20240401,130500,27430431760,17340,17340,17350,17340,1275
20240401,130400,27408319770,17340,17340,17350,17330,925
20240401,130300,27392277130,17350,17350,17350,17330,1809
20240401,130200,27360904850,17340,17350,17350,17340,1109
20240401,130100,27341669030,17340,17340,17350,17330,964
20240401,130000,27324951990,17340,17350,17350,17330,2133
20240401,125900,27287961780,17340,17340,17350,17340,1470
20240401,125800,27262468350,17340,17340,17350,17340,1437
20240401,125700,27237550590,17340,17330,17340,17330,1581
20240401,125600,27210144530,17340,17330,17340,17330,1833
20240401,125500,27178368570,17330,17340,17340,17330,3815
20240401,125400,27112230250,17340,17340,17350,17340,1951
20240401,125300,27078390220,17340,17350,17350,17340,1812
20240401,125200,27046965660,17340,17340,17350,17340,2081
20240401,125100,27010867490,17340,17340,17350,17340,2229
20240401,125000,26972211580,17350,17350,17360,17350,1878
20240401,124900,26939623670,17350,17340,17360,17340,1654
20240401,124800,26910927380,17350,17350,17360,17340,1682
20240401,124700,26881746960,17350,17360,17370,17350,3382
20240401,124600,26823049980,17360,17370,17370,17360,510
20240401,124500,26814192300,17370,17370,17370,17360,2601
20240401,124400,26769020570,17370,17350,17370,17350,1514
20240401,124300,26742733860,17360,17360,17360,17350,652
20240401,124200,26731415950,17350,17350,17350,17340,2353
20240401,124100,26690596230,17340,17350,17350,17340,949
20240401,124000,26674132030,17350,17350,17360,17340,1210
20240401,123900,26653144300,17350,17360,17360,17340,4655
20240401,123800,26572372950,17350,17360,17360,17350,935
20240401,123700,26556143810,17360,17360,17360,17350,748
20240401,123600,26543163700,17360,17350,17360,17350,2647
20240401,123500,26497219290,17360,17360,17360,17350,1380
20240401,123400,26473267320,17350,17360,17360,17350,693
20240401,123300,26461238560,17360,17350,17360,17340,1506
20240401,123200,26435112170,17350,17360,17360,17340,1798
20240401,123100,26403917690,17350,17360,17360,17350,1638
20240401,123000,26375497570,17350,17340,17360,17340,2631
20240401,122900,26329843970,17350,17330,17350,17330,14219
20240401,122800,26083290530,17340,17330,17340,17320,2685
20240401,122700,26036735730,17330,17320,17330,17320,4901
20240401,122600,25951805360,17320,17330,17330,17320,669
20240401,122500,25940215950,17330,17320,17330,17320,3117
20240401,122400,25886226260,17320,17320,17330,17320,1503
20240401,122300,25860184590,17320,17320,17330,17320,1870
20240401,122200,25827787810,17320,17330,17330,17320,1256
20240401,122100,25806022590,17320,17320,17330,17320,980
20240401,122000,25789044500,17310,17310,17320,17310,4030
20240401,121900,25719269640,17320,17320,17330,17310,8257
20240401,121800,25576310540,17320,17330,17330,17320,1489
20240401,121700,25550509590,17330,17330,17340,17320,3435
20240401,121600,25490982200,17330,17330,17340,17320,4346
20240401,121500,25415664850,17330,17330,17340,17320,1465
20240401,121400,25390278700,17330,17330,17340,17320,2319
20240401,121300,25350088250,17320,17340,17340,17320,3364
20240401,121200,25291790420,17330,17330,17340,17320,2518
20240401,121100,25248173370,17330,17350,17350,17330,4060
20240401,121000,25177796240,17340,17350,17350,17340,828
20240401,120900,25163435590,17350,17340,17360,17340,5336
20240401,120800,25070875040,17350,17350,17350,17340,4873
20240401,120700,24986344610,17360,17370,17380,17350,6088
20240401,120600,24880665740,17370,17360,17380,17360,1018
20240401,120500,24862977690,17370,17370,17380,17360,1853
20240401,120400,24830794270,17370,17360,17370,17360,4565
20240401,120300,24751516690,17360,17370,17370,17360,3692
20240401,120200,24687405010,17360,17380,17380,17360,9304
20240401,120100,24525764840,17380,17390,17400,17380,2531
20240401,120000,24481755010,17390,17390,17400,17390,1020
20240401,115900,24464016040,17390,17380,17390,17380,10649
20240401,115800,24278831510,17390,17380,17390,17380,1105
20240401,115700,24259619120,17380,17390,17390,17380,2886
20240401,115600,24209450240,17380,17400,17400,17380,12018
20240401,115500,24000412470,17390,17390,17400,17390,3424
20240401,115400,23940845710,17390,17400,17400,17390,1848
20240401,115300,23908707620,17400,17400,17400,17390,7339
20240401,115200,23781017440,17400,17390,17400,17380,3600
20240401,115100,23718413690,17380,17390,17390,17380,2938
20240401,115000,23667335890,17390,17380,17390,17380,3946
20240401,114900,23598739840,17390,17390,17400,17380,18299
20240401,114800,23280520920,17400,17380,17400,17380,17463
20240401,114700,22976837280,17380,17380,17390,17370,1441
20240401,114600,22951785430,17380,17370,17380,17370,4154
20240401,114500,22879596950,17380,17380,17380,17370,2372
20240401,114400,22838385370,17380,17370,17380,17370,2215
20240401,114300,22799890720,17370,17380,17390,17370,6778
20240401,114200,22682085820,17380,17370,17380,17370,1566
20240401,114100,22654878810,17370,17380,17380,17360,7051
20240401,114000,22532403830,17380,17380,17380,17370,2669
20240401,113900,22486021340,17370,17370,17390,17370,6614
20240401,113800,22371074410,17370,17380,17390,17370,15605
20240401,113700,22099851690,17390,17380,17390,17370,6115
20240401,113600,21993579190,17370,17370,17380,17360,4600
20240401,113500,21913679680,17360,17370,17370,17360,4586
20240401,113400,21834049660,17360,17350,17360,17350,7158
20240401,113300,21709806160,17350,17370,17380,17350,3564
20240401,113200,21647921350,17360,17390,17390,17360,10692
20240401,113100,21462141870,17390,17370,17390,17360,9409
20240401,113000,21298642910,17370,17370,17370,17360,3421
20240401,112900,21239221990,17370,17360,17380,17360,6739
20240401,112800,21122173870,17360,17340,17370,17340,11313
20240401,112700,20925841300,17340,17340,17350,17330,3494
20240401,112600,20865256340,17340,17330,17340,17330,3975
20240401,112500,20796356880,17330,17330,17340,17330,5248
20240401,112400,20705389530,17330,17320,17330,17310,3680
20240401,112300,20641656470,17310,17320,17320,17310,2248
20240401,112200,20602737790,17320,17320,17330,17320,1440
20240401,112100,20577793320,17320,17330,17330,17320,1783
20240401,112000,20546897420,17330,17300,17330,17300,1055
20240401,111900,20528625930,17300,17310,17320,17300,1831
20240401,111800,20496935130,17310,17310,17330,17300,4421
20240401,111700,20420369090,17320,17300,17330,17300,1446
20240401,111600,20395328640,17310,17330,17340,17310,4561
20240401,111500,20316298820,17340,17330,17340,17320,3313
20240401,111400,20258868250,17330,17310,17340,17310,3089
20240401,111300,20205346570,17300,17340,17340,17300,8451
20240401,111200,20058973650,17340,17320,17340,17310,8172
20240401,111100,19917357230,17320,17310,17320,17310,2074
20240401,111000,19881441730,17310,17280,17310,17280,15236
20240401,110900,19617904210,17280,17290,17290,17280,637
20240401,110800,19606895370,17280,17290,17290,17270,1372
20240401,110700,19583183880,17290,17280,17290,17270,2202
20240401,110600,19545131610,17280,17250,17280,17250,5427
20240401,110500,19451440070,17260,17260,17260,17250,1592
20240401,110400,19423965810,17260,17220,17260,17220,5175
20240401,110300,19334743170,17220,17220,17230,17220,1286
20240401,110200,19312596610,17220,17230,17230,17220,2165
20240401,110100,19275311080,17220,17230,17230,17220,2316
20240401,110000,19235425640,17230,17230,17230,17220,2981
20240401,105900,19184083090,17230,17230,17240,17230,5479
20240401,105800,19089673930,17230,17230,17240,17230,684
20240401,105700,19077887340,17230,17260,17260,17230,6017
20240401,105600,18974140310,17250,17260,17270,17250,2078
20240401,105500,18938277710,17260,17260,17260,17250,2046
20240401,105400,18902978860,17260,17260,17260,17250,1583
20240401,105300,18875670680,17260,17250,17260,17250,1013
20240401,105200,18858187550,17250,17250,17270,17250,1164
20240401,105100,18838096950,17250,17280,17280,17250,4453
20240401,105000,18761213410,17270,17280,17290,17270,3662
20240401,104900,18697938670,17290,17280,17290,17270,910
20240401,104800,18682211630,17280,17270,17280,17270,1746
20240401,104700,18652056030,17270,17270,17280,17260,1030
20240401,104600,18634267930,17270,17250,17270,17250,2246
20240401,104500,18595499360,17260,17270,17280,17250,4858
20240401,104400,18511610700,17280,17280,17290,17270,2596
20240401,104300,18466752850,17290,17290,17290,17280,794
20240401,104200,18453024600,17290,17300,17300,17280,729
20240401,104100,18440419940,17300,17270,17300,17270,16326
20240401,104000,18158292410,17270,17260,17280,17260,2976
20240401,103900,18106908220,17260,17250,17280,17250,6881
20240401,103800,17988144500,17250,17250,17250,17240,7162
20240401,103700,17864606390,17250,17250,17250,17240,1038
20240401,103600,17846707520,17250,17240,17250,17230,1556
20240401,103500,17819885530,17240,17250,17250,17230,3523
20240401,103400,17759137540,17240,17260,17260,17240,4552
20240401,103300,17680618690,17260,17280,17280,17250,6874
20240401,103200,17561949050,17280,17280,17280,17270,1160
20240401,103100,17541908580,17280,17270,17280,17270,1217
20240401,103000,17520882130,17270,17290,17290,17270,3758
20240401,102900,17455947910,17280,17290,17300,17280,2428
20240401,102800,17413972020,17300,17300,17300,17290,1604
20240401,102700,17386234600,17290,17300,17300,17290,1564
20240401,102600,17359188000,17300,17300,17310,17280,6337
20240401,102500,17249609250,17300,17300,17310,17290,8716
20240401,102400,17098821960,17300,17290,17300,17290,1511
20240401,102300,17072692080,17290,17290,17300,17280,3048
20240401,102200,17019988290,17290,17300,17300,17280,3899
20240401,102100,16952566970,17290,17280,17300,17280,1170
20240401,102000,16932336170,17290,17290,17290,17280,3658
20240401,101900,16869101370,17290,17280,17290,17280,2240
20240401,101800,16830390770,17280,17280,17290,17280,2524
20240401,101700,16786767100,17280,17270,17280,17270,1971
20240401,101600,16752710810,17270,17270,17280,17270,1181
20240401,101500,16732313350,17270,17270,17270,17260,4016
20240401,101400,16662963290,17270,17260,17270,17260,3553
20240401,101300,16601616910,17260,17260,17270,17250,2330
20240401,101200,16561401110,17260,17270,17270,17260,5038
20240401,101100,16474427860,17270,17270,17280,17260,5149
20240401,101000,16385504300,17270,17260,17270,17250,7206
20240401,100900,16261108620,17250,17230,17260,17220,10774
20240401,100800,16075338310,17230,17210,17230,17200,2588
20240401,100700,16030782250,17210,17240,17250,17200,16282
20240401,100600,15750323120,17250,17230,17250,17230,1188
20240401,100500,15729842150,17230,17250,17250,17230,3078
20240401,100400,15676780460,17240,17230,17250,17220,5251
20240401,100300,15586265250,17230,17230,17230,17220,3173
20240401,100200,15531606480,17230,17240,17240,17220,3066
20240401,100100,15478781320,17230,17230,17240,17220,4491
20240401,100000,15401420420,17230,17240,17240,17230,2800
20240401,095900,15353171390,17240,17250,17250,17220,4911
20240401,095800,15268535530,17240,17240,17250,17230,2638
20240401,095700,15223055710,17250,17240,17260,17230,4963
20240401,095600,15137468730,17230,17240,17250,17230,1021
20240401,095500,15119872810,17230,17260,17260,17210,12732
20240401,095400,14900422850,17250,17250,17270,17250,5598
20240401,095300,14803808040,17250,17250,17260,17230,2921
20240401,095200,14753418710,17250,17270,17270,17220,8295
20240401,095100,14610420620,17270,17280,17280,17230,8227
20240401,095000,14468452770,17280,17260,17280,17250,10113
20240401,094900,14293807490,17270,17260,17280,17240,9909
20240401,094800,14122809900,17260,17270,17270,17250,4915
20240401,094700,14037955200,17270,17270,17270,17250,10674
20240401,094600,13853688210,17260,17240,17270,17230,17122
20240401,094500,13558191980,17240,17220,17240,17200,9219
20240401,094400,13399498390,17210,17220,17240,17210,12234
20240401,094300,13188807660,17220,17180,17220,17170,14373
20240401,094200,12941640880,17170,17160,17180,17160,5576
20240401,094100,12845919320,17150,17150,17160,17150,2976
20240401,094000,12794872210,17150,17160,17160,17150,3317
20240401,093900,12737976910,17150,17150,17160,17150,5143
20240401,093800,12649758590,17150,17140,17150,17140,15125
20240401,093700,12390436980,17150,17120,17150,17120,8247
20240401,093600,12249134790,17120,17100,17120,17090,4475
20240401,093500,12172626810,17100,17110,17120,17090,5444
20240401,093400,12079518800,17110,17120,17130,17090,13305
20240401,093300,11851945450,17130,17120,17130,17110,5015
20240401,093200,11766119410,17130,17100,17130,17090,15008
20240401,093100,11509200490,17100,17100,17110,17070,12347
20240401,093000,11298232450,17100,17080,17100,17060,19009
20240401,092900,10973706300,17070,17100,17100,17070,39428
20240401,092800,10300191510,17100,17110,17120,17090,20569
20240401,092700,9948298860,17110,17110,17120,17100,4114
20240401,092600,9877919040,17110,17130,17130,17100,21926
20240401,092500,9502808150,17110,17140,17160,17110,25641
20240401,092400,9063420180,17150,17140,17170,17140,9063
20240401,092300,8907936490,17150,17120,17150,17110,22527
20240401,092200,8522190020,17120,17120,17120,17100,8018
20240401,092100,8384992340,17130,17140,17150,17120,11452
20240401,092000,8188781380,17150,17110,17150,17080,43102
20240401,091900,7451697980,17110,17110,17140,17100,18029
20240401,091800,7143316320,17110,17130,17130,17100,35756
20240401,091700,6531529870,17140,17160,17170,17120,10615
20240401,091600,6349483910,17160,17190,17200,17140,9137
20240401,091500,6192567440,17190,17150,17200,17130,14219
20240401,091400,5948608980,17140,17120,17150,17110,9574
20240401,091300,5784627270,17120,17110,17130,17100,16954
20240401,091200,5494499700,17120,17170,17170,17110,32140
20240401,091100,4943804870,17160,17180,17180,17150,21472
20240401,091000,4575338470,17180,17170,17250,17170,7016
20240401,090900,4454686640,17170,17200,17200,17160,9276
20240401,090800,4295389070,17220,17170,17220,17170,11416
20240401,090700,4099159130,17170,17210,17220,17160,25364
20240401,090600,3663434960,17210,17160,17220,17160,9206
20240401,090500,3505165910,17150,17150,17190,17150,24308
20240401,090400,3088010130,17160,17190,17200,17150,19835
20240401,090300,2747625750,17180,17260,17260,17160,60866
20240401,090200,1699892210,17280,17300,17320,17260,14896
20240401,090100,1442470820,17300,17310,17370,17260,28856
20240401,090000,942995260,17320,17340,17380,17310,54173