stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194400,7014825100,2885,2885,2885,2885,19692
20240401,194300,7014825100,2885,2885,2885,2885,0
20240401,194200,7014825100,2885,2885,2885,2885,0
20240401,194100,7014825100,2885,2885,2885,2885,0
20240401,194000,7014825100,2885,2885,2885,2885,0
20240401,193900,7014825100,2885,2885,2885,2885,0
20240401,193800,7014825100,2885,2885,2885,2885,0
20240401,193700,7014825100,2885,2885,2885,2885,0
20240401,193600,7014825100,2885,2885,2885,2885,0
20240401,193500,7014825100,2885,2885,2885,2885,0
20240401,193400,7014825100,2885,2885,2885,2885,0
20240401,193300,7014825100,2885,2885,2885,2885,0
20240401,193200,7014825100,2885,2885,2885,2885,0
20240401,193100,7014825100,2885,2885,2885,2885,0
20240401,193000,7014825100,2885,2885,2885,2885,0
20240401,192900,7014825100,2885,2885,2885,2885,0
20240401,192800,7014825100,2885,2885,2885,2885,0
20240401,192700,7014825100,2885,2885,2885,2885,0
20240401,192600,7014825100,2885,2885,2885,2885,0
20240401,192500,7014825100,2885,2885,2885,2885,0
20240401,192400,7014825100,2885,2885,2885,2885,0
20240401,192300,7014825100,2885,2885,2885,2885,0
20240401,192200,7014825100,2885,2885,2885,2885,0
20240401,192100,7014825100,2885,2885,2885,2885,0
20240401,192000,7014825100,2885,2885,2885,2885,0
20240401,191900,7014825100,2885,2885,2885,2885,0
20240401,191800,7014825100,2885,2885,2885,2885,0
20240401,191700,7014825100,2885,2885,2885,2885,0
20240401,191600,7014825100,2885,2885,2885,2885,0
20240401,191500,7014825100,2885,2885,2885,2885,0
20240401,191400,7014825100,2885,2885,2885,2885,19692
20240401,191300,7014825100,2885,2885,2885,2885,0
20240401,191200,7014825100,2885,2885,2885,2885,0
20240401,191100,7014825100,2885,2885,2885,2885,0
20240401,191000,7014825100,2885,2885,2885,2885,0
20240401,190900,7014825100,2885,2885,2885,2885,0
20240401,190800,7014825100,2885,2885,2885,2885,0
20240401,190700,7014825100,2885,2885,2885,2885,0
20240401,190600,7014825100,2885,2885,2885,2885,0
20240401,190500,7014825100,2885,2885,2885,2885,0
20240401,190400,7014825100,2885,2885,2885,2885,0
20240401,190300,7014825100,2885,2885,2885,2885,0
20240401,190200,7014825100,2885,2885,2885,2885,0
20240401,190100,7014825100,2885,2885,2885,2885,0
20240401,190000,7014825100,2885,2885,2885,2885,0
20240401,185900,7014825100,2885,2885,2885,2885,0
20240401,185800,7014825100,2885,2885,2885,2885,0
20240401,185700,7014825100,2885,2885,2885,2885,0
20240401,185600,7014825100,2885,2885,2885,2885,0
20240401,185500,7014825100,2885,2885,2885,2885,0
20240401,185400,7014825100,2885,2885,2885,2885,0
20240401,185300,7014825100,2885,2885,2885,2885,0
20240401,185200,7014825100,2885,2885,2885,2885,0
20240401,185100,7014825100,2885,2885,2885,2885,0
20240401,185000,7014825100,2885,2885,2885,2885,0
20240401,184900,7014825100,2885,2885,2885,2885,0
20240401,184800,7014825100,2885,2885,2885,2885,0
20240401,184700,7014825100,2885,2885,2885,2885,0
20240401,184600,7014825100,2885,2885,2885,2885,0
20240401,184500,7014825100,2885,2885,2885,2885,0
20240401,184400,7014825100,2885,2885,2885,2885,19692
20240401,184300,7014825100,2885,2885,2885,2885,0
20240401,184200,7014825100,2885,2885,2885,2885,0
20240401,184100,7014825100,2885,2885,2885,2885,0
20240401,184000,7014825100,2885,2885,2885,2885,0
20240401,183900,7014825100,2885,2885,2885,2885,0
20240401,183800,7014825100,2885,2885,2885,2885,0
20240401,183700,7014825100,2885,2885,2885,2885,0
20240401,183600,7014825100,2885,2885,2885,2885,0
20240401,183500,7014825100,2885,2885,2885,2885,0
20240401,183400,7014825100,2885,2885,2885,2885,0
20240401,183300,7014825100,2885,2885,2885,2885,0
20240401,183200,7014825100,2885,2885,2885,2885,0
20240401,183100,7014825100,2885,2885,2885,2885,0
20240401,183000,7014825100,2885,2885,2885,2885,0
20240401,182900,7014825100,2885,2885,2885,2885,0
20240401,182800,7014825100,2885,2885,2885,2885,0
20240401,182700,7014825100,2885,2885,2885,2885,0
20240401,182600,7014825100,2885,2885,2885,2885,0
20240401,182500,7014825100,2885,2885,2885,2885,0
20240401,182400,7014825100,2885,2885,2885,2885,0
20240401,182300,7014825100,2885,2885,2885,2885,0
20240401,182200,7014825100,2885,2885,2885,2885,0
20240401,182100,7014825100,2885,2885,2885,2885,0
20240401,182000,7014825100,2885,2885,2885,2885,0
20240401,181900,7014825100,2885,2885,2885,2885,0
20240401,181800,7014825100,2885,2885,2885,2885,0
20240401,181700,7014825100,2885,2885,2885,2885,0
20240401,181600,7014825100,2885,2885,2885,2885,0
20240401,181500,7014825100,2885,2885,2885,2885,0
20240401,181400,7014825100,2885,2885,2885,2885,19692
20240401,181300,7014825100,2885,2885,2885,2885,0
20240401,181200,7014825100,2885,2885,2885,2885,0
20240401,181100,7014825100,2885,2885,2885,2885,0
20240401,181000,7014825100,2885,2885,2885,2885,0
20240401,180900,7014825100,2885,2885,2885,2885,0
20240401,180800,7014825100,2885,2885,2885,2885,0
20240401,180700,7014825100,2885,2885,2885,2885,0
20240401,180600,7014825100,2885,2885,2885,2885,0
20240401,180500,7014825100,2885,2885,2885,2885,0
20240401,180400,7014825100,2885,2885,2885,2885,0
20240401,180300,7014825100,2885,2885,2885,2885,0
20240401,180200,7014825100,2885,2885,2885,2885,0
20240401,180100,7014825100,2885,2885,2885,2885,0
20240401,180000,7014825100,2885,2885,2885,2885,0
20240401,175900,7014825100,2885,2885,2885,2885,0
20240401,175800,7014825100,2885,2885,2885,2885,0
20240401,175700,7014825100,2885,2885,2885,2885,0
20240401,175600,7014825100,2885,2885,2885,2885,0
20240401,175500,7014825100,2885,2885,2885,2885,0
20240401,175400,7014825100,2885,2885,2885,2885,0
20240401,175300,7014825100,2885,2885,2885,2885,0
20240401,175200,7014825100,2885,2885,2885,2885,0
20240401,175100,7014825100,2885,2885,2885,2885,0
20240401,175000,7014825100,2885,2885,2885,2885,0
20240401,174900,7014825100,2885,2885,2885,2885,0
20240401,174800,7014825100,2885,2885,2885,2885,0
20240401,174700,7014825100,2885,2885,2885,2885,0
20240401,174600,7014825100,2885,2885,2885,2885,0
20240401,174500,7014825100,2885,2885,2885,2885,0
20240401,174400,7014825100,2885,2885,2885,2885,19692
20240401,174300,7014825100,2885,2885,2885,2885,0
20240401,174200,7014825100,2885,2885,2885,2885,0
20240401,174100,7014825100,2885,2885,2885,2885,0
20240401,174000,7014825100,2885,2885,2885,2885,0
20240401,173900,7014825100,2885,2885,2885,2885,0
20240401,173800,7014825100,2885,2885,2885,2885,0
20240401,173700,7014825100,2885,2885,2885,2885,0
20240401,173600,7014825100,2885,2885,2885,2885,0
20240401,173500,7014825100,2885,2885,2885,2885,0
20240401,173400,7014825100,2885,2885,2885,2885,0
20240401,173300,7014825100,2885,2885,2885,2885,0
20240401,173200,7014825100,2885,2885,2885,2885,0
20240401,173100,7014825100,2885,2885,2885,2885,0
20240401,173000,7014825100,2885,2885,2885,2885,0
20240401,172900,7014825100,2885,2885,2885,2885,0
20240401,172800,7014825100,2885,2885,2885,2885,0
20240401,172700,7014825100,2885,2885,2885,2885,0
20240401,172600,7014825100,2885,2885,2885,2885,0
20240401,172500,7014825100,2885,2885,2885,2885,0
20240401,172400,7014825100,2885,2885,2885,2885,0
20240401,172300,7014825100,2885,2885,2885,2885,0
20240401,172200,7014825100,2885,2885,2885,2885,0
20240401,172100,7014825100,2885,2885,2885,2885,0
20240401,172000,7014825100,2885,2885,2885,2885,0
20240401,171900,7014825100,2885,2885,2885,2885,0
20240401,171800,7014825100,2885,2885,2885,2885,0
20240401,171700,7014825100,2885,2885,2885,2885,0
20240401,171600,7014825100,2885,2885,2885,2885,0
20240401,171500,7014825100,2885,2885,2885,2885,0
20240401,171400,7014825100,2885,2885,2885,2885,19692
20240401,171300,7014825100,2885,2885,2885,2885,0
20240401,171200,7014825100,2885,2885,2885,2885,0
20240401,171100,7014825100,2885,2885,2885,2885,0
20240401,171000,7014825100,2885,2885,2885,2885,0
20240401,170900,7014825100,2885,2885,2885,2885,0
20240401,170800,7014825100,2885,2885,2885,2885,0
20240401,170700,7014825100,2885,2885,2885,2885,0
20240401,170600,7014825100,2885,2885,2885,2885,0
20240401,170500,7014825100,2885,2885,2885,2885,0
20240401,170400,7014825100,2885,2885,2885,2885,0
20240401,170300,7014825100,2885,2885,2885,2885,0
20240401,170200,7014825100,2885,2885,2885,2885,0
20240401,170100,7014825100,2885,2885,2885,2885,0
20240401,170000,7014825100,2885,2885,2885,2885,0
20240401,165900,7014825100,2885,2885,2885,2885,0
20240401,165800,7014825100,2885,2885,2885,2885,0
20240401,165700,7014825100,2885,2885,2885,2885,0
20240401,165600,7014825100,2885,2885,2885,2885,0
20240401,165500,7014825100,2885,2885,2885,2885,0
20240401,165400,7014825100,2885,2885,2885,2885,0
20240401,165300,7014825100,2885,2885,2885,2885,0
20240401,165200,7014825100,2885,2885,2885,2885,0
20240401,165100,7014825100,2885,2885,2885,2885,0
20240401,165000,7014825100,2885,2885,2885,2885,0
20240401,164900,7014825100,2885,2885,2885,2885,0
20240401,164800,7014825100,2885,2885,2885,2885,0
20240401,164700,7014825100,2885,2885,2885,2885,0
20240401,164600,7014825100,2885,2885,2885,2885,0
20240401,164500,7014825100,2885,2885,2885,2885,0
20240401,164400,7014825100,2885,2885,2885,2885,19692
20240401,164300,7014825100,2885,2885,2885,2885,0
20240401,164200,7014825100,2885,2885,2885,2885,0
20240401,164100,7014825100,2885,2885,2885,2885,0
20240401,164000,7014825100,2885,2885,2885,2885,0
20240401,163900,7014825100,2885,2885,2885,2885,0
20240401,163800,7014825100,2885,2885,2885,2885,0
20240401,163700,7014825100,2885,2885,2885,2885,0
20240401,163600,7014825100,2885,2885,2885,2885,0
20240401,163500,7014825100,2885,2885,2885,2885,0
20240401,163400,7014825100,2885,2885,2885,2885,0
20240401,163300,7014825100,2885,2885,2885,2885,0
20240401,163200,7014825100,2885,2885,2885,2885,0
20240401,163100,7014825100,2885,2885,2885,2885,0
20240401,163000,7014825100,2885,2885,2885,2885,0
20240401,162900,7014825100,2885,2885,2885,2885,0
20240401,162800,7014825100,2885,2885,2885,2885,0
20240401,162700,7014825100,2885,2885,2885,2885,0
20240401,162600,7014825100,2885,2885,2885,2885,0
20240401,162500,7014825100,2885,2885,2885,2885,0
20240401,162400,7014825100,2885,2885,2885,2885,0
20240401,162300,7014825100,2885,2885,2885,2885,0
20240401,162200,7014825100,2885,2885,2885,2885,0
20240401,162100,7014825100,2885,2885,2885,2885,0
20240401,162000,7014825100,2885,2885,2885,2885,0
20240401,161900,7014825100,2885,2885,2885,2885,0
20240401,161800,7014825100,2885,2885,2885,2885,0
20240401,161700,7014825100,2885,2885,2885,2885,0
20240401,161600,7014825100,2885,2885,2885,2885,0
20240401,161500,7014825100,2885,2885,2885,2885,0
20240401,161400,7014825100,2885,2885,2885,2885,19692
20240401,161300,7014825100,2885,2885,2885,2885,0
20240401,161200,7014825100,2885,2885,2885,2885,0
20240401,161100,7014825100,2885,2885,2885,2885,0
20240401,161000,7014825100,2885,2885,2885,2885,0
20240401,160900,7014825100,2885,2885,2885,2885,0
20240401,160800,7014825100,2885,2885,2885,2885,0
20240401,160700,7014825100,2885,2885,2885,2885,0
20240401,160600,7014825100,2885,2885,2885,2885,0
20240401,160500,7014825100,2885,2885,2885,2885,0
20240401,160400,7014825100,2885,2885,2885,2885,0
20240401,160300,7014825100,2885,2885,2885,2885,0
20240401,160200,7014825100,2885,2885,2885,2885,0
20240401,160100,7014825100,2885,2885,2885,2885,0
20240401,160000,7014825100,2885,2885,2885,2885,0
20240401,155900,7014825100,2885,2885,2885,2885,0
20240401,155800,7014825100,2885,2885,2885,2885,0
20240401,155700,7014825100,2885,2885,2885,2885,0
20240401,155600,7014825100,2885,2885,2885,2885,0
20240401,155500,7014825100,2885,2885,2885,2885,0
20240401,155400,7014825100,2885,2885,2885,2885,0
20240401,155300,7014825100,2885,2885,2885,2885,0
20240401,155200,7014825100,2885,2885,2885,2885,0
20240401,155100,7014825100,2885,2885,2885,2885,0
20240401,155000,7014825100,2885,2885,2885,2885,0
20240401,154900,7014825100,2885,2885,2885,2885,0
20240401,154800,7014825100,2885,2885,2885,2885,0
20240401,154700,7014825100,2885,2885,2885,2885,0
20240401,154600,7014825100,2885,2885,2885,2885,0
20240401,154500,7014825100,2885,2885,2885,2885,0
20240401,154400,7014825100,2885,2885,2885,2885,19692
20240401,154300,7014825100,2885,2885,2885,2885,0
20240401,154200,7014825100,2885,2885,2885,2885,0
20240401,154100,7014825100,2885,2885,2885,2885,0
20240401,154000,7014825100,2885,2885,2885,2885,0
20240401,153900,7014825100,2885,2885,2885,2885,0
20240401,153800,7014825100,2885,2885,2885,2885,0
20240401,153700,7014825100,2885,2885,2885,2885,0
20240401,153600,7014825100,2885,2885,2885,2885,0
20240401,153500,7014825100,2885,2885,2885,2885,0
20240401,153400,7014825100,2885,2885,2885,2885,0
20240401,153300,7014825100,2885,2885,2885,2885,0
20240401,153200,7014825100,2885,2885,2885,2885,0
20240401,153100,7014825100,2885,2885,2885,2885,0
20240401,153000,7014825100,2885,2885,2885,2885,19692
20240401,152900,6958013680,2885,2885,2885,2885,0
20240401,152800,6958013680,2885,2885,2885,2885,0
20240401,152700,6958013680,2885,2885,2885,2885,0
20240401,152600,6958013680,2885,2885,2885,2885,0
20240401,152500,6958013680,2885,2885,2885,2885,0
20240401,152400,6958013680,2885,2885,2885,2885,0
20240401,152300,6958013680,2885,2885,2885,2885,0
20240401,152200,6958013680,2885,2885,2885,2885,0
20240401,152100,6958013680,2885,2885,2885,2885,0
20240401,152000,6958013680,2885,2885,2885,2885,0
20240401,151900,6958013680,2885,2885,2890,2880,7578
20240401,151800,6936150120,2885,2890,2890,2885,1575
20240401,151700,6931603125,2890,2890,2895,2885,13642
20240401,151600,6892223000,2890,2895,2895,2890,3235
20240401,151500,6882858585,2895,2900,2900,2890,3806
20240401,151400,6871836855,2900,2895,2900,2890,8790
20240401,151300,6846358790,2890,2895,2900,2890,10362
20240401,151200,6816376035,2895,2895,2895,2890,5142
20240401,151100,6801493995,2895,2895,2900,2895,7995
20240401,151000,6778322335,2900,2900,2900,2890,24022
20240401,150900,6708675990,2895,2890,2895,2885,48704
20240401,150800,6567751615,2885,2890,2890,2885,47804
20240401,150700,6429654025,2890,2875,2890,2875,72417
20240401,150600,6220871760,2880,2875,2880,2865,9109
20240401,150500,6194678875,2875,2880,2880,2875,6046
20240401,150400,6177272205,2875,2885,2885,2870,7439
20240401,150300,6155872695,2880,2880,2885,2875,7134
20240401,150200,6135325860,2875,2880,2885,2875,10390
20240401,150100,6105398225,2880,2885,2885,2875,4352
20240401,150000,6092863075,2885,2880,2885,2870,19059
20240401,145900,6037955035,2885,2880,2885,2875,9987
20240401,145800,6009185540,2880,2880,2885,2875,11849
20240401,145700,5975051765,2880,2875,2880,2875,4083
20240401,145600,5963297435,2880,2880,2885,2875,9268
20240401,145500,5936597930,2880,2875,2885,2875,6493
20240401,145400,5917889060,2875,2880,2880,2875,8354
20240401,145300,5893832980,2875,2880,2880,2875,7226
20240401,145200,5873030665,2880,2880,2880,2875,5102
20240401,145100,5858338420,2880,2875,2880,2870,6099
20240401,145000,5840793955,2875,2875,2880,2875,6336
20240401,144900,5822562200,2870,2875,2880,2870,4531
20240401,144800,5809524360,2875,2875,2880,2875,9543
20240401,144700,5782058820,2875,2875,2875,2870,3716
20240401,144600,5771375335,2870,2875,2875,2870,3185
20240401,144500,5762232760,2875,2875,2875,2870,4131
20240401,144400,5750357645,2875,2865,2875,2865,3421
20240401,144300,5740535515,2875,2875,2875,2865,4410
20240401,144200,5727860410,2875,2870,2880,2870,6937
20240401,144100,5707918920,2880,2880,2880,2870,3631
20240401,144000,5697469075,2880,2875,2880,2875,3232
20240401,143900,5688167910,2870,2880,2880,2870,5754
20240401,143800,5671615670,2870,2875,2880,2870,4415
20240401,143700,5658907780,2875,2875,2875,2870,3827
20240401,143600,5647905175,2875,2870,2875,2870,4789
20240401,143500,5634139905,2870,2870,2875,2870,1583
20240401,143400,5629590160,2865,2875,2875,2865,2014
20240401,143300,5623802635,2865,2875,2875,2865,5028
20240401,143200,5609372710,2875,2875,2875,2870,5389
20240401,143100,5593879375,2870,2875,2880,2870,5775
20240401,143000,5577284100,2880,2870,2880,2870,11799
20240401,142900,5543401645,2870,2865,2870,2865,6042
20240401,142800,5526067205,2870,2860,2870,2855,852
20240401,142700,5523627395,2860,2870,2870,2860,3107
20240401,142600,5514716510,2870,2880,2880,2860,20202
20240401,142500,5456823555,2875,2885,2885,2875,5338
20240401,142400,5441455675,2880,2875,2885,2875,5759
20240401,142300,5424870165,2880,2885,2885,2880,5944
20240401,142200,5407727235,2885,2875,2885,2875,2650
20240401,142100,5400095245,2875,2880,2880,2875,2728
20240401,142000,5392238690,2880,2880,2880,2870,14222
20240401,141900,5351348555,2880,2880,2885,2875,6479
20240401,141800,5332675860,2880,2880,2880,2880,4309
20240401,141700,5320265940,2880,2875,2880,2875,3516
20240401,141600,5310141295,2880,2880,2880,2875,3989
20240401,141500,5298654960,2880,2885,2885,2875,4197
20240401,141400,5286567290,2880,2880,2885,2875,4292
20240401,141300,5274206825,2880,2880,2885,2875,6291
20240401,141200,5256086195,2880,2885,2885,2880,3362
20240401,141100,5246386955,2885,2885,2885,2880,3284
20240401,141000,5236913650,2885,2885,2885,2880,8015
20240401,140900,5213797700,2885,2885,2885,2880,6956
20240401,140800,5193744790,2880,2875,2885,2875,25148
20240401,140700,5121314815,2875,2870,2880,2870,7765
20240401,140600,5098991550,2870,2870,2875,2870,5536
20240401,140500,5083077715,2870,2875,2875,2870,8171
20240401,140400,5059586095,2870,2875,2875,2870,2909
20240401,140300,5051222730,2875,2875,2875,2870,6225
20240401,140200,5033337490,2875,2870,2875,2865,4110
20240401,140100,5021532615,2870,2875,2880,2865,7460
20240401,140000,5000094470,2875,2880,2880,2875,19180
20240401,135900,4944914200,2880,2880,2880,2875,4422
20240401,135800,4932182450,2880,2880,2880,2875,4811
20240401,135700,4918327030,2880,2880,2880,2875,11925
20240401,135600,4883983910,2880,2880,2880,2875,19914
20240401,135500,4826644985,2880,2875,2880,2875,8521
20240401,135400,4802105760,2880,2880,2880,2880,4758
20240401,135300,4788402720,2880,2880,2880,2875,5960
20240401,135200,4771249045,2875,2875,2880,2870,3996
20240401,135100,4759759835,2870,2875,2875,2870,6414
20240401,135000,4741321410,2875,2875,2875,2870,5486
20240401,134900,4725551710,2870,2870,2875,2870,8716
20240401,134800,4700536045,2870,2875,2875,2870,5432
20240401,134700,4684937605,2875,2875,2875,2865,8352
20240401,134600,4660960335,2875,2875,2875,2870,5648
20240401,134500,4644723300,2875,2875,2875,2870,7910
20240401,134400,4621987660,2875,2870,2875,2865,4508
20240401,134300,4609031305,2875,2865,2875,2865,5238
20240401,134200,4593987415,2865,2865,2875,2860,11213
20240401,134100,4561836435,2865,2875,2875,2865,10055
20240401,134000,4532964130,2875,2880,2880,2870,12166
20240401,133900,4497970830,2880,2880,2880,2875,13866
20240401,133800,4458047540,2880,2875,2880,2870,12622
20240401,133700,4421725670,2875,2870,2880,2870,56797
20240401,133600,4258513395,2870,2870,2870,2865,18304
20240401,133500,4206006900,2870,2860,2870,2860,15959
20240401,133400,4160264895,2865,2865,2865,2860,10872
20240401,133300,4129122065,2860,2860,2865,2855,9695
20240401,133200,4101373625,2860,2860,2860,2855,7880
20240401,133100,4078838105,2855,2860,2860,2855,7744
20240401,133000,4056702845,2860,2860,2860,2855,5155
20240401,132900,4041959600,2855,2860,2860,2850,20664
20240401,132800,3982939005,2860,2855,2860,2855,5999
20240401,132700,3965787555,2860,2855,2860,2850,18882
20240401,132600,3911855700,2845,2840,2855,2840,77849
20240401,132500,3690043340,2845,2845,2845,2845,11198
20240401,132400,3658185030,2845,2845,2845,2845,5104
20240401,132300,3643664150,2845,2845,2845,2840,9974
20240401,132200,3615288915,2840,2845,2845,2840,1426
20240401,132100,3611233895,2840,2840,2845,2840,1125
20240401,132000,3608033800,2840,2845,2845,2840,7927
20240401,131900,3585484970,2845,2840,2845,2840,1898
20240401,131800,3580091090,2840,2845,2845,2840,2577
20240401,131700,3572766405,2845,2840,2845,2840,36237
20240401,131600,3469853200,2835,2840,2840,2835,2348
20240401,131500,3463188240,2840,2840,2840,2835,2522
20240401,131400,3456029435,2840,2840,2840,2835,1849
20240401,131300,3450779775,2840,2840,2840,2835,2736
20240401,131200,3443009585,2835,2840,2840,2835,4191
20240401,131100,3431118070,2840,2840,2840,2835,1305
20240401,131000,3427412125,2840,2835,2840,2835,1767
20240401,130900,3422393970,2840,2835,2840,2835,2812
20240401,130800,3414410290,2840,2840,2840,2835,1926
20240401,130700,3408940500,2840,2840,2840,2835,1490
20240401,130600,3404711625,2840,2840,2840,2835,4739
20240401,130500,3391262035,2835,2835,2840,2835,2313
20240401,130400,3384700765,2835,2840,2840,2835,1408
20240401,130300,3380703510,2840,2840,2840,2835,5494
20240401,130200,3365102725,2840,2835,2840,2835,633
20240401,130100,3363306275,2835,2840,2840,2835,4545
20240401,130000,3350398500,2835,2830,2840,2830,24006
20240401,125900,3282339605,2830,2835,2835,2830,1647
20240401,125800,3277671455,2835,2835,2835,2835,1478
20240401,125700,3273481325,2835,2835,2835,2835,1098
20240401,125600,3270368495,2835,2830,2835,2830,7050
20240401,125500,3250387145,2830,2835,2835,2830,1465
20240401,125400,3246235995,2835,2830,2835,2830,824
20240401,125300,3243902485,2830,2830,2835,2830,8582
20240401,125200,3219605055,2830,2830,2835,2830,2764
20240401,125100,3211778910,2830,2835,2835,2830,4234
20240401,125000,3199795770,2835,2835,2835,2830,5344
20240401,124900,3184647030,2830,2835,2835,2830,1420
20240401,124800,3180621365,2830,2830,2830,2825,5507
20240401,124700,3165036600,2830,2835,2835,2830,8677
20240401,124600,3140471020,2830,2830,2835,2830,7980
20240401,124500,3117883755,2830,2835,2835,2830,3498
20240401,124400,3107980370,2835,2835,2835,2835,924
20240401,124300,3105360830,2835,2835,2835,2830,2286
20240401,124200,3098883285,2835,2835,2835,2830,2592
20240401,124100,3091540895,2835,2835,2835,2830,1089
20240401,124000,3088455085,2835,2835,2835,2830,3699
20240401,123900,3077973420,2835,2835,2835,2830,1621
20240401,123800,3073378035,2830,2830,2835,2830,13342
20240401,123700,3035601760,2830,2830,2830,2825,3176
20240401,123600,3026613690,2830,2830,2830,2830,2860
20240401,123500,3018519890,2825,2830,2830,2825,6606
20240401,123400,2999825900,2830,2825,2830,2825,2327
20240401,123300,2993250495,2825,2830,2830,2825,2830
20240401,123200,2985247275,2825,2825,2830,2825,982
20240401,123100,2982469290,2830,2830,2830,2825,1170
20240401,123000,2979158250,2830,2830,2830,2825,3234
20240401,122900,2970013660,2825,2830,2830,2825,438
20240401,122800,2968775120,2830,2830,2830,2825,5412
20240401,122700,2953460085,2830,2830,2830,2830,1445
20240401,122600,2949370735,2830,2830,2830,2825,1931
20240401,122500,2943909005,2830,2830,2830,2825,2573
20240401,122400,2936628340,2825,2825,2830,2825,1088
20240401,122300,2933550900,2830,2830,2830,2825,2075
20240401,122200,2927682600,2830,2830,2830,2830,2504
20240401,122100,2920596280,2830,2830,2830,2825,1895
20240401,122000,2915238905,2830,2825,2830,2815,16282
20240401,121900,2869292645,2830,2830,2830,2830,1424
20240401,121800,2865262725,2825,2830,2830,2825,3944
20240401,121700,2854117210,2830,2825,2830,2825,1544
20240401,121600,2849748690,2830,2830,2830,2830,1418
20240401,121500,2845735750,2830,2830,2830,2825,7937
20240401,121400,2823310455,2830,2830,2830,2830,1512
20240401,121300,2819031495,2830,2830,2830,2825,3040
20240401,121200,2810435970,2830,2830,2830,2825,339
20240401,121100,2809476800,2830,2830,2830,2825,1261
20240401,121000,2805910095,2830,2830,2830,2830,2287
20240401,120900,2799437885,2830,2825,2830,2825,799
20240401,120800,2797176725,2825,2830,2830,2825,1393
20240401,120700,2793235535,2825,2830,2830,2825,1990
20240401,120600,2787605060,2830,2830,2830,2830,354
20240401,120500,2786603240,2830,2825,2830,2825,1444
20240401,120400,2782517650,2830,2830,2830,2825,4076
20240401,120300,2770982595,2830,2830,2830,2830,805
20240401,120200,2768704445,2830,2825,2830,2825,1261
20240401,120100,2765136300,2830,2825,2830,2825,2109
20240401,120000,2759175735,2830,2830,2830,2825,1020
20240401,115900,2756289210,2830,2830,2830,2825,2076
20240401,115800,2750424130,2830,2830,2830,2825,1389
20240401,115700,2746494260,2830,2830,2830,2825,2041
20240401,115600,2740720230,2830,2830,2830,2830,2232
20240401,115500,2734403670,2830,2830,2830,2825,1195
20240401,115400,2731023580,2825,2825,2830,2825,1068
20240401,115300,2728002190,2825,2825,2830,2825,3497
20240401,115200,2718122440,2825,2830,2830,2825,1620
20240401,115100,2713540350,2830,2830,2830,2825,2473
20240401,115000,2706544440,2830,2830,2830,2825,1959
20240401,114900,2701000480,2830,2830,2830,2825,546
20240401,114800,2699455390,2830,2820,2830,2820,1519
20240401,114700,2695161055,2825,2830,2830,2825,5000
20240401,114600,2681028245,2825,2830,2830,2820,2261
20240401,114500,2674637725,2825,2830,2830,2825,1754
20240401,114400,2669679910,2830,2830,2830,2825,1395
20240401,114300,2665732990,2830,2830,2830,2825,838
20240401,114200,2663361600,2830,2830,2830,2825,10432
20240401,114100,2633839700,2830,2830,2830,2825,1978
20240401,114000,2628242885,2830,2830,2830,2825,4977
20240401,113900,2614177145,2825,2825,2830,2825,15444
20240401,113800,2570543185,2825,2830,2830,2825,627
20240401,113700,2568769525,2830,2830,2830,2825,4480
20240401,113600,2556105670,2830,2830,2830,2825,1236
20240401,113500,2552609390,2825,2830,2830,2825,1748
20240401,113400,2547669695,2830,2825,2830,2820,6773
20240401,113300,2528535350,2825,2825,2825,2820,963
20240401,113200,2525814925,2825,2825,2825,2825,383
20240401,113100,2524732950,2825,2825,2825,2820,1041
20240401,113000,2521793285,2825,2825,2825,2820,2071
20240401,112900,2515943010,2820,2820,2825,2820,797
20240401,112800,2513691670,2825,2825,2825,2825,2290
20240401,112700,2507222420,2825,2820,2825,2820,1346
20240401,112600,2503425105,2820,2820,2820,2815,1007
20240401,112500,2500585890,2815,2820,2820,2815,1956
20240401,112400,2495069975,2820,2820,2820,2815,3635
20240401,112300,2484823615,2820,2825,2825,2820,2421
20240401,112200,2477995680,2825,2825,2825,2820,1106
20240401,112100,2474871240,2825,2820,2825,2820,2433
20240401,112000,2468008175,2820,2825,2825,2820,3747
20240401,111900,2457441275,2825,2825,2825,2820,4946
20240401,111800,2443469725,2825,2825,2825,2825,1298
20240401,111700,2439802875,2825,2825,2825,2820,1867
20240401,111600,2434529525,2825,2825,2825,2825,710
20240401,111500,2432523775,2825,2820,2825,2820,1627
20240401,111400,2427932005,2825,2825,2825,2820,2014
20240401,111300,2422243385,2825,2825,2825,2820,979
20240401,111200,2419477875,2825,2820,2825,2820,1225
20240401,111100,2416019740,2820,2825,2825,2820,3793
20240401,111000,2405304765,2825,2825,2825,2815,981
20240401,110900,2402536215,2825,2820,2825,2820,1710
20240401,110800,2397706180,2820,2815,2820,2815,1074
20240401,110700,2394677825,2815,2815,2815,2810,5915
20240401,110600,2378029600,2815,2810,2815,2805,2488
20240401,110500,2371042805,2810,2815,2815,2805,3030
20240401,110400,2362525310,2815,2820,2825,2815,3136
20240401,110300,2353684580,2820,2825,2825,2815,1856
20240401,110200,2348452400,2825,2820,2825,2820,463
20240401,110100,2347145805,2825,2830,2830,2825,1754
20240401,110000,2342187360,2825,2830,2830,2825,2929
20240401,105900,2333899140,2830,2825,2830,2825,1553
20240401,105800,2329508970,2825,2825,2830,2805,7950
20240401,105700,2307122830,2830,2830,2830,2825,2688
20240401,105600,2299517215,2835,2835,2835,2830,2206
20240401,105500,2293269275,2835,2835,2835,2830,5414
20240401,105400,2277944390,2835,2830,2835,2830,3978
20240401,105300,2266673810,2835,2835,2835,2830,1168
20240401,105200,2263362585,2835,2835,2835,2830,1193
20240401,105100,2259982275,2835,2830,2835,2815,2865
20240401,105000,2251870330,2830,2830,2830,2830,1766
20240401,104900,2246872550,2830,2835,2835,2830,1128
20240401,104800,2243675810,2835,2835,2835,2830,1361
20240401,104700,2239818880,2835,2835,2835,2830,3022
20240401,104600,2231258110,2830,2825,2835,2825,2581
20240401,104500,2223955240,2825,2830,2830,2825,1706
20240401,104400,2219128795,2825,2825,2830,2820,3201
20240401,104300,2210078960,2830,2825,2835,2825,3146
20240401,104200,2201175740,2825,2825,2825,2825,2269
20240401,104100,2194765815,2825,2830,2830,2820,5903
20240401,104000,2178096750,2825,2830,2830,2825,3017
20240401,103900,2169567615,2830,2835,2835,2825,1623
20240401,103800,2164972460,2835,2835,2835,2815,7082
20240401,103700,2145000740,2835,2830,2835,2830,3226
20240401,103600,2135861315,2835,2835,2835,2830,1974
20240401,103500,2130269530,2835,2830,2835,2830,2227
20240401,103400,2123958075,2830,2835,2835,2830,2714
20240401,103300,2116268025,2835,2840,2840,2835,7778
20240401,103200,2094210565,2835,2835,2840,2835,4180
20240401,103100,2082353820,2835,2840,2840,2835,3311
20240401,103000,2072952540,2840,2835,2840,2835,1109
20240401,102900,2069806175,2835,2835,2840,2835,3870
20240401,102800,2058825765,2840,2840,2840,2835,2977
20240401,102700,2050379340,2835,2835,2840,2835,3506
20240401,102600,2040426160,2840,2840,2840,2835,3722
20240401,102500,2029867285,2840,2840,2840,2835,1279
20240401,102400,2026237395,2840,2835,2840,2835,3019
20240401,102300,2017672775,2835,2840,2840,2835,6511
20240401,102200,1999203750,2835,2840,2840,2835,2856
20240401,102100,1991095320,2840,2840,2845,2835,9502
20240401,102000,1964099410,2840,2840,2845,2840,45837
20240401,101900,1833838030,2835,2840,2840,2830,4900
20240401,101800,1819944550,2835,2840,2840,2835,14013
20240401,101700,1780209770,2840,2840,2840,2835,5637
20240401,101600,1764209415,2840,2835,2840,2835,13653
20240401,101500,1725463650,2830,2845,2845,2830,9406
20240401,101400,1698780285,2840,2825,2840,2820,87851
20240401,101300,1450021880,2825,2825,2825,2820,4809
20240401,101200,1436436665,2825,2820,2825,2820,19612
20240401,101100,1381068005,2820,2820,2820,2815,4985
20240401,101000,1367014000,2815,2815,2820,2815,8422
20240401,100900,1343280505,2815,2810,2820,2805,45884
20240401,100800,1214255610,2810,2800,2810,2800,20540
20240401,100700,1156647970,2800,2800,2800,2795,1800
20240401,100600,1151608255,2800,2800,2800,2795,329
20240401,100500,1150688070,2800,2800,2800,2790,828
20240401,100400,1148371125,2800,2805,2805,2800,935
20240401,100300,1145751740,2805,2800,2805,2795,689
20240401,100200,1143822020,2800,2800,2800,2795,13635
20240401,100100,1105687210,2800,2805,2805,2800,1574
20240401,100000,1101272190,2805,2805,2805,2805,7519
20240401,095900,1080181395,2805,2805,2805,2800,1148
20240401,095800,1076961355,2805,2805,2810,2805,13315
20240401,095700,1039572840,2805,2800,2805,2800,19630
20240401,095600,984514615,2800,2800,2800,2800,6112
20240401,095500,967401015,2800,2800,2800,2790,13329
20240401,095400,930093985,2800,2795,2800,2795,702
20240401,095300,928129175,2795,2800,2800,2790,1251
20240401,095200,924638635,2800,2795,2800,2790,9969
20240401,095100,896792265,2795,2800,2800,2795,1069
20240401,095000,893800480,2800,2805,2805,2800,3376
20240401,094900,884336100,2805,2795,2805,2795,22581
20240401,094800,821093965,2795,2795,2800,2795,20962
20240401,094700,762497270,2790,2785,2790,2785,11493
20240401,094600,730432805,2790,2785,2790,2785,4682
20240401,094500,717379440,2785,2790,2790,2785,359
20240401,094400,716379395,2790,2790,2795,2785,1355
20240401,094300,712599570,2790,2790,2790,2790,4916
20240401,094200,698883930,2790,2790,2790,2785,5978
20240401,094100,682205760,2785,2780,2795,2780,79691
20240401,094000,460225655,2775,2775,2780,2775,2448
20240401,093900,453426795,2780,2775,2780,2770,7816
20240401,093800,431736595,2775,2765,2775,2760,2920
20240401,093700,423648065,2765,2765,2765,2760,4406
20240401,093600,411476380,2765,2765,2765,2765,1883
20240401,093500,406269885,2760,2755,2765,2755,4683
20240401,093400,393346710,2755,2765,2765,2755,2101
20240401,093300,387549835,2765,2765,2765,2760,7213
20240401,093200,367629170,2765,2765,2765,2765,1425
20240401,093100,363689045,2770,2770,2770,2770,360
20240401,093000,362691845,2775,2770,2775,2770,449
20240401,092900,361447075,2770,2770,2775,2765,5520
20240401,092800,346145095,2775,2775,2775,2775,116
20240401,092700,345823195,2775,2775,2780,2775,6363
20240401,092600,328165195,2775,2765,2775,2765,4477
20240401,092500,315774260,2765,2775,2775,2765,6166
20240401,092400,298707890,2775,2775,2775,2770,1334
20240401,092300,295007590,2775,2770,2775,2765,2711
20240401,092200,287509140,2775,2775,2775,2770,1878
20240401,092100,282302690,2765,2770,2775,2765,655
20240401,092000,280489625,2770,2780,2780,2770,17952
20240401,091900,230614910,2785,2785,2790,2780,9216
20240401,091800,204942715,2785,2775,2785,2775,4496
20240401,091700,192440785,2775,2760,2775,2760,4118
20240401,091600,181042625,2760,2760,2765,2760,7484
20240401,091500,160369135,2760,2755,2760,2755,5714
20240401,091400,144612550,2760,2760,2760,2755,5937
20240401,091300,128250230,2755,2760,2760,2750,487
20240401,091200,126908475,2750,2750,2760,2745,7327
20240401,091100,106738110,2750,2745,2750,2745,6853
20240401,091000,87897610,2750,2745,2750,2745,1558
20240401,090900,83614145,2745,2745,2750,2745,3036
20240401,090800,75280290,2745,2735,2745,2735,2693
20240401,090700,67903435,2735,2720,2735,2720,847
20240401,090600,65590620,2720,2715,2730,2715,9157
20240401,090500,40689920,2720,2720,2720,2710,5678
20240401,090400,25271620,2720,2725,2725,2720,462
20240401,090300,24013870,2730,2725,2735,2725,794
20240401,090200,21846125,2730,2730,2740,2730,1174
20240401,090100,18636465,2730,2735,2740,2730,3565
20240401,090000,8885780,2740,2735,2740,2735,3148