stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201800,8685052969,1440,1440,1440,1440,52231
20240401,201700,8685052969,1440,1440,1440,1440,0
20240401,201600,8685052969,1440,1440,1440,1440,0
20240401,201500,8685052969,1440,1440,1440,1440,0
20240401,201400,8685052969,1440,1440,1440,1440,0
20240401,201300,8685052969,1440,1440,1440,1440,0
20240401,201200,8685052969,1440,1440,1440,1440,0
20240401,201100,8685052969,1440,1440,1440,1440,0
20240401,201000,8685052969,1440,1440,1440,1440,0
20240401,200900,8685052969,1440,1440,1440,1440,0
20240401,200800,8685052969,1440,1440,1440,1440,0
20240401,200700,8685052969,1440,1440,1440,1440,0
20240401,200600,8685052969,1440,1440,1440,1440,0
20240401,200500,8685052969,1440,1440,1440,1440,0
20240401,200400,8685052969,1440,1440,1440,1440,0
20240401,200300,8685052969,1440,1440,1440,1440,0
20240401,200200,8685052969,1440,1440,1440,1440,0
20240401,200100,8685052969,1440,1440,1440,1440,0
20240401,200000,8685052969,1440,1440,1440,1440,0
20240401,195900,8685052969,1440,1440,1440,1440,0
20240401,195800,8685052969,1440,1440,1440,1440,0
20240401,195700,8685052969,1440,1440,1440,1440,0
20240401,195600,8685052969,1440,1440,1440,1440,0
20240401,195500,8685052969,1440,1440,1440,1440,0
20240401,195400,8685052969,1440,1440,1440,1440,0
20240401,195300,8685052969,1440,1440,1440,1440,0
20240401,195200,8685052969,1440,1440,1440,1440,0
20240401,195100,8685052969,1440,1440,1440,1440,0
20240401,195000,8685052969,1440,1440,1440,1440,0
20240401,194900,8685052969,1440,1440,1440,1440,0
20240401,194800,8685052969,1440,1440,1440,1440,52231
20240401,194700,8685052969,1440,1440,1440,1440,0
20240401,194600,8685052969,1440,1440,1440,1440,0
20240401,194500,8685052969,1440,1440,1440,1440,0
20240401,194400,8685052969,1440,1440,1440,1440,0
20240401,194300,8685052969,1440,1440,1440,1440,0
20240401,194200,8685052969,1440,1440,1440,1440,0
20240401,194100,8685052969,1440,1440,1440,1440,0
20240401,194000,8685052969,1440,1440,1440,1440,0
20240401,193900,8685052969,1440,1440,1440,1440,0
20240401,193800,8685052969,1440,1440,1440,1440,0
20240401,193700,8685052969,1440,1440,1440,1440,0
20240401,193600,8685052969,1440,1440,1440,1440,0
20240401,193500,8685052969,1440,1440,1440,1440,0
20240401,193400,8685052969,1440,1440,1440,1440,0
20240401,193300,8685052969,1440,1440,1440,1440,0
20240401,193200,8685052969,1440,1440,1440,1440,0
20240401,193100,8685052969,1440,1440,1440,1440,0
20240401,193000,8685052969,1440,1440,1440,1440,0
20240401,192900,8685052969,1440,1440,1440,1440,0
20240401,192800,8685052969,1440,1440,1440,1440,0
20240401,192700,8685052969,1440,1440,1440,1440,0
20240401,192600,8685052969,1440,1440,1440,1440,0
20240401,192500,8685052969,1440,1440,1440,1440,0
20240401,192400,8685052969,1440,1440,1440,1440,0
20240401,192300,8685052969,1440,1440,1440,1440,0
20240401,192200,8685052969,1440,1440,1440,1440,0
20240401,192100,8685052969,1440,1440,1440,1440,0
20240401,192000,8685052969,1440,1440,1440,1440,0
20240401,191900,8685052969,1440,1440,1440,1440,0
20240401,191800,8685052969,1440,1440,1440,1440,52231
20240401,191700,8685052969,1440,1440,1440,1440,0
20240401,191600,8685052969,1440,1440,1440,1440,0
20240401,191500,8685052969,1440,1440,1440,1440,0
20240401,191400,8685052969,1440,1440,1440,1440,0
20240401,191300,8685052969,1440,1440,1440,1440,0
20240401,191200,8685052969,1440,1440,1440,1440,0
20240401,191100,8685052969,1440,1440,1440,1440,0
20240401,191000,8685052969,1440,1440,1440,1440,0
20240401,190900,8685052969,1440,1440,1440,1440,0
20240401,190800,8685052969,1440,1440,1440,1440,0
20240401,190700,8685052969,1440,1440,1440,1440,0
20240401,190600,8685052969,1440,1440,1440,1440,0
20240401,190500,8685052969,1440,1440,1440,1440,0
20240401,190400,8685052969,1440,1440,1440,1440,0
20240401,190300,8685052969,1440,1440,1440,1440,0
20240401,190200,8685052969,1440,1440,1440,1440,0
20240401,190100,8685052969,1440,1440,1440,1440,0
20240401,190000,8685052969,1440,1440,1440,1440,0
20240401,185900,8685052969,1440,1440,1440,1440,0
20240401,185800,8685052969,1440,1440,1440,1440,0
20240401,185700,8685052969,1440,1440,1440,1440,0
20240401,185600,8685052969,1440,1440,1440,1440,0
20240401,185500,8685052969,1440,1440,1440,1440,0
20240401,185400,8685052969,1440,1440,1440,1440,0
20240401,185300,8685052969,1440,1440,1440,1440,0
20240401,185200,8685052969,1440,1440,1440,1440,0
20240401,185100,8685052969,1440,1440,1440,1440,0
20240401,185000,8685052969,1440,1440,1440,1440,0
20240401,184900,8685052969,1440,1440,1440,1440,0
20240401,184800,8685052969,1440,1440,1440,1440,52231
20240401,184700,8685052969,1440,1440,1440,1440,0
20240401,184600,8685052969,1440,1440,1440,1440,0
20240401,184500,8685052969,1440,1440,1440,1440,0
20240401,184400,8685052969,1440,1440,1440,1440,0
20240401,184300,8685052969,1440,1440,1440,1440,0
20240401,184200,8685052969,1440,1440,1440,1440,0
20240401,184100,8685052969,1440,1440,1440,1440,0
20240401,184000,8685052969,1440,1440,1440,1440,0
20240401,183900,8685052969,1440,1440,1440,1440,0
20240401,183800,8685052969,1440,1440,1440,1440,0
20240401,183700,8685052969,1440,1440,1440,1440,0
20240401,183600,8685052969,1440,1440,1440,1440,0
20240401,183500,8685052969,1440,1440,1440,1440,0
20240401,183400,8685052969,1440,1440,1440,1440,0
20240401,183300,8685052969,1440,1440,1440,1440,0
20240401,183200,8685052969,1440,1440,1440,1440,0
20240401,183100,8685052969,1440,1440,1440,1440,0
20240401,183000,8685052969,1440,1440,1440,1440,0
20240401,182900,8685052969,1440,1440,1440,1440,0
20240401,182800,8685052969,1440,1440,1440,1440,0
20240401,182700,8685052969,1440,1440,1440,1440,0
20240401,182600,8685052969,1440,1440,1440,1440,0
20240401,182500,8685052969,1440,1440,1440,1440,0
20240401,182400,8685052969,1440,1440,1440,1440,0
20240401,182300,8685052969,1440,1440,1440,1440,0
20240401,182200,8685052969,1440,1440,1440,1440,0
20240401,182100,8685052969,1440,1440,1440,1440,0
20240401,182000,8685052969,1440,1440,1440,1440,0
20240401,181900,8685052969,1440,1440,1440,1440,0
20240401,181800,8685052969,1440,1440,1440,1440,52231
20240401,181700,8685052969,1440,1440,1440,1440,0
20240401,181600,8685052969,1440,1440,1440,1440,0
20240401,181500,8685052969,1440,1440,1440,1440,0
20240401,181400,8685052969,1440,1440,1440,1440,0
20240401,181300,8685052969,1440,1440,1440,1440,0
20240401,181200,8685052969,1440,1440,1440,1440,0
20240401,181100,8685052969,1440,1440,1440,1440,0
20240401,181000,8685052969,1440,1440,1440,1440,0
20240401,180900,8685052969,1440,1440,1440,1440,0
20240401,180800,8685052969,1440,1440,1440,1440,0
20240401,180700,8685052969,1440,1440,1440,1440,0
20240401,180600,8685052969,1440,1440,1440,1440,0
20240401,180500,8685052969,1440,1440,1440,1440,0
20240401,180400,8685052969,1440,1440,1440,1440,0
20240401,180300,8685052969,1440,1440,1440,1440,0
20240401,180200,8685052969,1440,1440,1440,1440,0
20240401,180100,8685052969,1440,1440,1440,1440,0
20240401,180000,8685052969,1440,1440,1440,1440,0
20240401,175900,8685052969,1440,1440,1440,1440,0
20240401,175800,8685052969,1440,1440,1440,1440,0
20240401,175700,8685052969,1440,1440,1440,1440,0
20240401,175600,8685052969,1440,1440,1440,1440,0
20240401,175500,8685052969,1440,1440,1440,1440,0
20240401,175400,8685052969,1440,1440,1440,1440,0
20240401,175300,8685052969,1440,1440,1440,1440,0
20240401,175200,8685052969,1440,1440,1440,1440,0
20240401,175100,8685052969,1440,1440,1440,1440,0
20240401,175000,8685052969,1440,1440,1440,1440,0
20240401,174900,8685052969,1440,1440,1440,1440,0
20240401,174800,8685052969,1440,1440,1440,1440,52231
20240401,174700,8685052969,1440,1440,1440,1440,0
20240401,174600,8685052969,1440,1440,1440,1440,0
20240401,174500,8685052969,1440,1440,1440,1440,0
20240401,174400,8685052969,1440,1440,1440,1440,0
20240401,174300,8685052969,1440,1440,1440,1440,0
20240401,174200,8685052969,1440,1440,1440,1440,0
20240401,174100,8685052969,1440,1440,1440,1440,0
20240401,174000,8685052969,1440,1440,1440,1440,0
20240401,173900,8685052969,1440,1440,1440,1440,0
20240401,173800,8685052969,1440,1440,1440,1440,0
20240401,173700,8685052969,1440,1440,1440,1440,0
20240401,173600,8685052969,1440,1440,1440,1440,0
20240401,173500,8685052969,1440,1440,1440,1440,0
20240401,173400,8685052969,1440,1440,1440,1440,0
20240401,173300,8685052969,1440,1440,1440,1440,0
20240401,173200,8685052969,1440,1440,1440,1440,0
20240401,173100,8685052969,1440,1440,1440,1440,0
20240401,173000,8685052969,1440,1440,1440,1440,0
20240401,172900,8685052969,1440,1440,1440,1440,0
20240401,172800,8685052969,1440,1440,1440,1440,0
20240401,172700,8685052969,1440,1440,1440,1440,0
20240401,172600,8685052969,1440,1440,1440,1440,0
20240401,172500,8685052969,1440,1440,1440,1440,0
20240401,172400,8685052969,1440,1440,1440,1440,0
20240401,172300,8685052969,1440,1440,1440,1440,0
20240401,172200,8685052969,1440,1440,1440,1440,0
20240401,172100,8685052969,1440,1440,1440,1440,0
20240401,172000,8685052969,1440,1440,1440,1440,0
20240401,171900,8685052969,1440,1440,1440,1440,0
20240401,171800,8685052969,1440,1440,1440,1440,52231
20240401,171700,8685052969,1440,1440,1440,1440,0
20240401,171600,8685052969,1440,1440,1440,1440,0
20240401,171500,8685052969,1440,1440,1440,1440,0
20240401,171400,8685052969,1440,1440,1440,1440,0
20240401,171300,8685052969,1440,1440,1440,1440,0
20240401,171200,8685052969,1440,1440,1440,1440,0
20240401,171100,8685052969,1440,1440,1440,1440,0
20240401,171000,8685052969,1440,1440,1440,1440,0
20240401,170900,8685052969,1440,1440,1440,1440,0
20240401,170800,8685052969,1440,1440,1440,1440,0
20240401,170700,8685052969,1440,1440,1440,1440,0
20240401,170600,8685052969,1440,1440,1440,1440,0
20240401,170500,8685052969,1440,1440,1440,1440,0
20240401,170400,8685052969,1440,1440,1440,1440,0
20240401,170300,8685052969,1440,1440,1440,1440,0
20240401,170200,8685052969,1440,1440,1440,1440,0
20240401,170100,8685052969,1440,1440,1440,1440,0
20240401,170000,8685052969,1440,1440,1440,1440,0
20240401,165900,8685052969,1440,1440,1440,1440,0
20240401,165800,8685052969,1440,1440,1440,1440,0
20240401,165700,8685052969,1440,1440,1440,1440,0
20240401,165600,8685052969,1440,1440,1440,1440,0
20240401,165500,8685052969,1440,1440,1440,1440,0
20240401,165400,8685052969,1440,1440,1440,1440,0
20240401,165300,8685052969,1440,1440,1440,1440,0
20240401,165200,8685052969,1440,1440,1440,1440,0
20240401,165100,8685052969,1440,1440,1440,1440,0
20240401,165000,8685052969,1440,1440,1440,1440,0
20240401,164900,8685052969,1440,1440,1440,1440,0
20240401,164800,8685052969,1440,1440,1440,1440,52231
20240401,164700,8685052969,1440,1440,1440,1440,0
20240401,164600,8685052969,1440,1440,1440,1440,0
20240401,164500,8685052969,1440,1440,1440,1440,0
20240401,164400,8685052969,1440,1440,1440,1440,0
20240401,164300,8685052969,1440,1440,1440,1440,0
20240401,164200,8685052969,1440,1440,1440,1440,0
20240401,164100,8685052969,1440,1440,1440,1440,0
20240401,164000,8685052969,1440,1440,1440,1440,0
20240401,163900,8685052969,1440,1440,1440,1440,0
20240401,163800,8685052969,1440,1440,1440,1440,0
20240401,163700,8685052969,1440,1440,1440,1440,0
20240401,163600,8685052969,1440,1440,1440,1440,0
20240401,163500,8685052969,1440,1440,1440,1440,0
20240401,163400,8685052969,1440,1440,1440,1440,0
20240401,163300,8685052969,1440,1440,1440,1440,0
20240401,163200,8685052969,1440,1440,1440,1440,0
20240401,163100,8685052969,1440,1440,1440,1440,0
20240401,163000,8685052969,1440,1440,1440,1440,0
20240401,162900,8685052969,1440,1440,1440,1440,0
20240401,162800,8685052969,1440,1440,1440,1440,0
20240401,162700,8685052969,1440,1440,1440,1440,0
20240401,162600,8685052969,1440,1440,1440,1440,0
20240401,162500,8685052969,1440,1440,1440,1440,0
20240401,162400,8685052969,1440,1440,1440,1440,0
20240401,162300,8685052969,1440,1440,1440,1440,0
20240401,162200,8685052969,1440,1440,1440,1440,0
20240401,162100,8685052969,1440,1440,1440,1440,0
20240401,162000,8685052969,1440,1440,1440,1440,0
20240401,161900,8685052969,1440,1440,1440,1440,0
20240401,161800,8685052969,1440,1440,1440,1440,52231
20240401,161700,8685052969,1440,1440,1440,1440,0
20240401,161600,8685052969,1440,1440,1440,1440,0
20240401,161500,8685052969,1440,1440,1440,1440,0
20240401,161400,8685052969,1440,1440,1440,1440,0
20240401,161300,8685052969,1440,1440,1440,1440,0
20240401,161200,8685052969,1440,1440,1440,1440,0
20240401,161100,8685052969,1440,1440,1440,1440,0
20240401,161000,8685052969,1440,1440,1440,1440,0
20240401,160900,8685052969,1440,1440,1440,1440,0
20240401,160800,8685052969,1440,1440,1440,1440,0
20240401,160700,8685052969,1440,1440,1440,1440,0
20240401,160600,8685052969,1440,1440,1440,1440,0
20240401,160500,8685052969,1440,1440,1440,1440,0
20240401,160400,8685052969,1440,1440,1440,1440,0
20240401,160300,8685052969,1440,1440,1440,1440,0
20240401,160200,8685052969,1440,1440,1440,1440,0
20240401,160100,8685052969,1440,1440,1440,1440,0
20240401,160000,8685052969,1440,1440,1440,1440,0
20240401,155900,8685052969,1440,1440,1440,1440,0
20240401,155800,8685052969,1440,1440,1440,1440,0
20240401,155700,8685052969,1440,1440,1440,1440,0
20240401,155600,8685052969,1440,1440,1440,1440,0
20240401,155500,8685052969,1440,1440,1440,1440,0
20240401,155400,8685052969,1440,1440,1440,1440,0
20240401,155300,8685052969,1440,1440,1440,1440,0
20240401,155200,8685052969,1440,1440,1440,1440,0
20240401,155100,8685052969,1440,1440,1440,1440,0
20240401,155000,8685052969,1440,1440,1440,1440,0
20240401,154900,8685052969,1440,1440,1440,1440,0
20240401,154800,8685052969,1440,1440,1440,1440,52231
20240401,154700,8685052969,1440,1440,1440,1440,0
20240401,154600,8685052969,1440,1440,1440,1440,0
20240401,154500,8685052969,1440,1440,1440,1440,0
20240401,154400,8685052969,1440,1440,1440,1440,0
20240401,154300,8685052969,1440,1440,1440,1440,0
20240401,154200,8685052969,1440,1440,1440,1440,0
20240401,154100,8685052969,1440,1440,1440,1440,0
20240401,154000,8685052969,1440,1440,1440,1440,0
20240401,153900,8685052969,1440,1440,1440,1440,0
20240401,153800,8685052969,1440,1440,1440,1440,0
20240401,153700,8685052969,1440,1440,1440,1440,0
20240401,153600,8685052969,1440,1440,1440,1440,0
20240401,153500,8685052969,1440,1440,1440,1440,0
20240401,153400,8685052969,1440,1440,1440,1440,0
20240401,153300,8685052969,1440,1440,1440,1440,0
20240401,153200,8685052969,1440,1440,1440,1440,0
20240401,153100,8685052969,1440,1440,1440,1440,0
20240401,153000,8685052969,1440,1440,1440,1440,52231
20240401,152900,8609840329,1441,1441,1441,1441,0
20240401,152800,8609840329,1441,1441,1441,1441,0
20240401,152700,8609840329,1441,1441,1441,1441,0
20240401,152600,8609840329,1441,1441,1441,1441,0
20240401,152500,8609840329,1441,1441,1441,1441,0
20240401,152400,8609840329,1441,1441,1441,1441,0
20240401,152300,8609840329,1441,1441,1441,1441,0
20240401,152200,8609840329,1441,1441,1441,1441,0
20240401,152100,8609840329,1441,1441,1441,1441,0
20240401,152000,8609840329,1441,1441,1441,1441,0
20240401,151900,8609840329,1441,1445,1446,1440,8691
20240401,151800,8597309107,1446,1447,1450,1438,13765
20240401,151700,8577433404,1449,1448,1449,1447,1906
20240401,151600,8574672539,1449,1444,1449,1438,17984
20240401,151500,8548705500,1445,1444,1445,1440,5129
20240401,151400,8541303773,1442,1447,1449,1442,4780
20240401,151300,8534403441,1447,1450,1450,1445,23366
20240401,151200,8500616122,1450,1454,1454,1446,3843
20240401,151100,8495043278,1454,1440,1455,1436,17203
20240401,151000,8470252031,1436,1447,1447,1436,31945
20240401,150900,8424257198,1445,1448,1456,1445,15375
20240401,150800,8401971300,1451,1451,1455,1448,14632
20240401,150700,8380724831,1451,1451,1451,1448,4965
20240401,150600,8373529197,1449,1456,1458,1448,18676
20240401,150500,8346416923,1454,1458,1459,1454,20690
20240401,150400,8316255485,1454,1458,1458,1454,8493
20240401,150300,8303889806,1454,1457,1459,1450,18368
20240401,150200,8277131902,1457,1444,1459,1442,20390
20240401,150100,8247503888,1444,1442,1446,1441,9980
20240401,150000,8233108202,1442,1447,1447,1441,19812
20240401,145900,8204492179,1448,1451,1451,1445,11210
20240401,145800,8188285846,1451,1449,1451,1446,3936
20240401,145700,8182586200,1449,1446,1449,1445,6789
20240401,145600,8172767264,1446,1447,1448,1445,6662
20240401,145500,8163133436,1446,1444,1447,1442,18376
20240401,145400,8136571420,1447,1458,1460,1443,15210
20240401,145300,8114525444,1446,1443,1461,1435,50553
20240401,145200,8041310396,1445,1456,1457,1444,23813
20240401,145100,8006765498,1456,1448,1457,1447,18857
20240401,145000,7979387382,1444,1445,1447,1440,6496
20240401,144900,7970008082,1446,1446,1446,1442,4345
20240401,144800,7963736605,1445,1446,1446,1443,10497
20240401,144700,7948567601,1447,1446,1447,1444,13547
20240401,144600,7928991946,1446,1447,1455,1446,9384
20240401,144500,7915395896,1447,1447,1447,1446,7423
20240401,144400,7904657305,1447,1451,1451,1447,13140
20240401,144300,7885637913,1451,1456,1456,1451,10102
20240401,144200,7870965496,1457,1451,1457,1451,4469
20240401,144100,7864469935,1451,1453,1453,1444,7339
20240401,144000,7853849864,1454,1456,1463,1447,54473
20240401,143900,7774540880,1455,1450,1455,1447,5219
20240401,143800,7766968014,1447,1450,1451,1444,18516
20240401,143700,7740160745,1450,1454,1457,1443,14024
20240401,143600,7719817501,1457,1448,1458,1448,15584
20240401,143500,7697175545,1449,1449,1450,1442,6018
20240401,143400,7688479593,1442,1450,1455,1442,19709
20240401,143300,7659897129,1450,1455,1455,1445,3027
20240401,143200,7655517678,1455,1439,1455,1438,18113
20240401,143100,7629295743,1439,1442,1446,1438,3415
20240401,143000,7624365265,1442,1438,1444,1438,4630
20240401,142900,7617691801,1438,1426,1438,1426,13155
20240401,142800,7598828896,1427,1446,1446,1427,36223
20240401,142700,7546778497,1442,1444,1449,1436,17057
20240401,142600,7522146217,1444,1438,1445,1435,8944
20240401,142500,7509269367,1437,1426,1438,1426,17300
20240401,142400,7484535958,1426,1427,1427,1424,6445
20240401,142300,7475354174,1427,1429,1429,1424,5906
20240401,142200,7466937255,1430,1432,1432,1424,18101
20240401,142100,7441135550,1433,1432,1433,1432,210
20240401,142000,7440834630,1431,1432,1432,1430,4658
20240401,141900,7434170966,1432,1441,1441,1432,3520
20240401,141800,7429122788,1440,1434,1440,1430,4924
20240401,141700,7422064166,1434,1437,1443,1430,6574
20240401,141600,7412654201,1437,1444,1448,1437,1107
20240401,141500,7411054917,1445,1434,1445,1434,22486
20240401,141400,7378615720,1434,1438,1438,1433,3230
20240401,141300,7373975505,1438,1430,1438,1425,21234
20240401,141200,7343535140,1430,1429,1440,1429,20182
20240401,141100,7314630686,1430,1445,1445,1420,56352
20240401,141000,7233841755,1445,1446,1448,1445,11594
20240401,140900,7217073948,1446,1456,1458,1446,8638
20240401,140800,7204505213,1456,1454,1459,1451,22739
20240401,140700,7171404112,1454,1446,1454,1445,14108
20240401,140600,7150976970,1448,1459,1459,1446,16199
20240401,140500,7127448744,1459,1464,1465,1451,29667
20240401,140400,7084165151,1464,1457,1464,1450,37160
20240401,140300,7029989133,1456,1450,1456,1442,32738
20240401,140200,6982428004,1450,1446,1456,1445,17230
20240401,140100,6957476689,1446,1451,1453,1445,49071
20240401,140000,6886425054,1446,1447,1460,1446,56065
20240401,135900,6804960519,1446,1444,1450,1443,40512
20240401,135800,6746314849,1443,1438,1445,1438,16521
20240401,135700,6722484165,1441,1435,1443,1434,21350
20240401,135600,6691750332,1435,1433,1439,1426,24337
20240401,135500,6656802002,1434,1425,1434,1425,14841
20240401,135400,6635591200,1425,1422,1425,1420,6976
20240401,135300,6625666589,1422,1420,1422,1415,21488
20240401,135200,6595225592,1420,1430,1432,1420,15004
20240401,135100,6573840360,1430,1420,1432,1420,8662
20240401,135000,6561471344,1418,1427,1428,1416,13730
20240401,134900,6541920781,1420,1436,1439,1420,37758
20240401,134800,6487780948,1439,1420,1439,1418,15027
20240401,134700,6466340973,1422,1436,1440,1410,29703
20240401,134600,6423933412,1438,1410,1440,1410,124689
20240401,134500,6246224541,1413,1408,1413,1408,2564
20240401,134400,6242612247,1408,1413,1413,1408,14247
20240401,134300,6222507961,1413,1413,1413,1408,3059
20240401,134200,6218186651,1414,1409,1415,1408,5853
20240401,134100,6209927582,1408,1409,1410,1406,1769
20240401,134000,6207435449,1409,1403,1409,1403,6888
20240401,133900,6197740216,1397,1404,1405,1396,1010
20240401,133800,6196325723,1405,1406,1409,1396,866
20240401,133700,6195108839,1407,1390,1407,1390,7116
20240401,133600,6185118328,1390,1410,1410,1388,13523
20240401,133500,6166181355,1410,1408,1416,1397,16790
20240401,133400,6142525126,1406,1400,1411,1397,57721
20240401,133300,6061538931,1397,1388,1400,1388,79188
20240401,133200,5950869542,1388,1377,1388,1377,19276
20240401,133100,5924183523,1376,1383,1385,1376,3567
20240401,133000,5919251326,1383,1375,1383,1375,630
20240401,132900,5918380836,1375,1375,1375,1375,8428
20240401,132800,5906792336,1375,1382,1382,1375,12597
20240401,132700,5889420312,1375,1381,1381,1374,779
20240401,132600,5888347755,1370,1369,1380,1368,18994
20240401,132500,5862220447,1375,1375,1375,1375,123
20240401,132400,5862051322,1375,1369,1375,1369,393
20240401,132300,5861513197,1369,1375,1376,1369,1925
20240401,132200,5858872256,1376,1376,1376,1376,20
20240401,132100,5858844736,1376,1370,1376,1370,2713
20240401,132000,5855114849,1366,1366,1375,1366,11847
20240401,131900,5838909646,1366,1366,1366,1366,3036
20240401,131800,5834762470,1366,1366,1366,1366,1414
20240401,131700,5832830946,1366,1367,1367,1366,5471
20240401,131600,5825357537,1366,1370,1372,1366,3116
20240401,131500,5821094651,1366,1371,1371,1364,3240
20240401,131400,5816670891,1371,1370,1372,1368,7856
20240401,131300,5805910386,1372,1371,1373,1370,957
20240401,131200,5804598812,1371,1371,1374,1370,3980
20240401,131100,5799142228,1371,1372,1373,1371,2881
20240401,131000,5795190137,1372,1372,1373,1371,5505
20240401,130900,5787637512,1372,1372,1372,1372,29
20240401,130800,5787597724,1375,1375,1375,1371,229
20240401,130700,5787283440,1371,1374,1374,1371,852
20240401,130600,5786113036,1374,1374,1374,1374,4589
20240401,130500,5779807750,1373,1371,1374,1371,2352
20240401,130400,5776577030,1371,1372,1372,1371,1112
20240401,130300,5775051830,1372,1371,1372,1371,1765
20240401,130200,5772632000,1371,1372,1373,1371,6878
20240401,130100,5763194313,1372,1372,1372,1372,1634
20240401,130000,5760952465,1376,1374,1377,1374,1873
20240401,125900,5758378955,1374,1373,1374,1372,1580
20240401,125800,5756209535,1373,1373,1373,1373,130
20240401,125700,5756031045,1373,1373,1381,1373,2141
20240401,125600,5753082815,1372,1372,1373,1372,755
20240401,125500,5752046954,1372,1376,1376,1371,12432
20240401,125400,5734955438,1376,1376,1376,1376,2579
20240401,125300,5731406734,1376,1376,1376,1375,886
20240401,125200,5730187798,1375,1386,1388,1375,7939
20240401,125100,5719183894,1378,1378,1386,1372,45374
20240401,125000,5656597359,1378,1365,1378,1364,17220
20240401,124900,5632979757,1364,1374,1375,1364,17511
20240401,124800,5609010446,1373,1374,1376,1373,4176
20240401,124700,5603272661,1374,1371,1374,1371,461
20240401,124600,5602640528,1373,1366,1373,1365,4642
20240401,124500,5596290015,1365,1366,1369,1365,5048
20240401,124400,5589394593,1366,1367,1368,1366,2435
20240401,124300,5586066020,1367,1368,1368,1367,1547
20240401,124200,5583951254,1367,1367,1369,1367,4777
20240401,124100,5577420460,1367,1369,1369,1367,6622
20240401,124000,5568361917,1368,1368,1370,1367,4327
20240401,123900,5562442733,1368,1368,1370,1368,1563
20240401,123800,5560303793,1368,1368,1368,1368,1932
20240401,123700,5557660817,1367,1367,1373,1366,6736
20240401,123600,5548438284,1367,1373,1374,1367,27922
20240401,123500,5510209661,1373,1378,1378,1373,2242
20240401,123400,5507131135,1378,1382,1383,1378,15235
20240401,123300,5486094022,1382,1385,1385,1382,3388
20240401,123200,5481404303,1385,1380,1386,1380,1507
20240401,123100,5479318326,1380,1377,1388,1377,6262
20240401,123000,5470664993,1377,1377,1377,1374,514
20240401,122900,5469958619,1376,1373,1376,1373,5047
20240401,122800,5463028461,1373,1374,1377,1373,703
20240401,122700,5462061138,1373,1374,1377,1373,3521
20240401,122600,5457219342,1373,1370,1374,1368,10200
20240401,122500,5443248171,1368,1366,1376,1366,5487
20240401,122400,5435740609,1366,1376,1376,1366,20681
20240401,122300,5407402597,1374,1381,1385,1374,13681
20240401,122200,5388560696,1381,1381,1385,1379,9800
20240401,122100,5375031489,1381,1390,1390,1381,20090
20240401,122000,5347207160,1386,1386,1393,1386,6159
20240401,121900,5338655947,1385,1384,1387,1384,7814
20240401,121800,5327824316,1386,1387,1387,1386,125
20240401,121700,5327651062,1387,1382,1387,1380,3594
20240401,121600,5322684021,1382,1382,1385,1380,15017
20240401,121500,5301941654,1382,1390,1394,1382,13612
20240401,121400,5283075295,1390,1389,1393,1389,2909
20240401,121300,5279030369,1388,1389,1389,1388,613
20240401,121200,5278178997,1389,1388,1391,1388,5902
20240401,121100,5269973647,1389,1384,1389,1384,19226
20240401,121000,5243324951,1384,1384,1384,1383,9962
20240401,120900,5229541335,1384,1383,1386,1383,262
20240401,120800,5229178671,1388,1387,1388,1382,15970
20240401,120700,5207098791,1382,1382,1387,1382,795
20240401,120600,5206000096,1380,1383,1384,1380,5828
20240401,120500,5197948234,1384,1385,1385,1384,31426
20240401,120400,5154428490,1386,1385,1387,1385,2603
20240401,120300,5150820918,1385,1390,1390,1385,54027
20240401,120200,5075972443,1390,1392,1396,1388,4587
20240401,120100,5069593154,1391,1397,1397,1391,1372
20240401,120000,5067683800,1397,1396,1397,1396,1171
20240401,115900,5066048043,1396,1387,1397,1386,13463
20240401,115800,5047371350,1387,1391,1391,1387,7389
20240401,115700,5037105460,1389,1396,1400,1389,5144
20240401,115600,5029934032,1400,1405,1406,1396,6169
20240401,115500,5021285926,1405,1392,1405,1390,29960
20240401,115400,4979331736,1392,1382,1392,1382,8167
20240401,115300,4967995803,1380,1387,1387,1379,3081
20240401,115200,4963740057,1387,1388,1389,1380,19310
20240401,115100,4936937382,1388,1378,1390,1378,10921
20240401,115000,4921782720,1376,1393,1394,1376,21975
20240401,114900,4891407069,1394,1385,1400,1376,21610
20240401,114800,4861357068,1385,1373,1394,1365,43827
20240401,114700,4800843371,1373,1383,1394,1373,19179
20240401,114600,4774320750,1383,1414,1414,1383,109488
20240401,114500,4620827073,1414,1409,1417,1408,39550
20240401,114400,4565025112,1409,1411,1414,1408,24550
20240401,114300,4530439604,1411,1407,1414,1407,16134
20240401,114200,4507693586,1409,1418,1418,1407,28524
20240401,114100,4467462481,1418,1408,1420,1408,28999
20240401,114000,4426390015,1411,1420,1424,1404,63412
20240401,113900,4336498262,1420,1405,1420,1401,61760
20240401,113800,4249134217,1405,1396,1406,1390,13350
20240401,113700,4230444158,1394,1385,1396,1385,20458
20240401,113600,4202012669,1385,1410,1410,1385,40614
20240401,113500,4145204543,1411,1378,1411,1378,146846
20240401,113400,3940309540,1372,1366,1377,1364,30454
20240401,113300,3898622750,1365,1370,1372,1365,29964
20240401,113200,3857641752,1371,1372,1374,1371,61873
20240401,113100,3772760651,1373,1384,1384,1373,24768
20240401,113000,3738673148,1379,1385,1387,1379,6580
20240401,112900,3729582125,1379,1388,1389,1379,7234
20240401,112800,3719568780,1388,1383,1388,1375,33930
20240401,112700,3672599875,1383,1376,1384,1375,20712
20240401,112600,3644055919,1375,1382,1386,1371,30796
20240401,112500,3601598316,1383,1365,1387,1365,19126
20240401,112400,3575405096,1372,1377,1377,1360,50734
20240401,112300,3505891103,1378,1378,1384,1377,19080
20240401,112200,3479597021,1377,1390,1390,1377,23581
20240401,112100,3447021625,1387,1380,1392,1380,24962
20240401,112000,3412344467,1378,1382,1386,1375,18702
20240401,111900,3386541824,1382,1385,1387,1380,10901
20240401,111800,3371463802,1390,1387,1392,1377,44524
20240401,111700,3309874445,1388,1370,1388,1369,37507
20240401,111600,3258275146,1376,1387,1387,1353,85408
20240401,111500,3141463254,1382,1366,1395,1362,104863
20240401,111400,2996660418,1366,1364,1368,1359,14167
20240401,111300,2977337299,1364,1354,1370,1351,97520
20240401,111200,2844593260,1357,1361,1364,1347,26828
20240401,111100,2808297513,1364,1339,1364,1339,94359
20240401,111000,2680905214,1337,1334,1337,1327,9252
20240401,110900,2668598985,1327,1331,1333,1327,10044
20240401,110800,2655230973,1331,1336,1336,1331,17027
20240401,110700,2632568027,1331,1336,1337,1331,4494
20240401,110600,2626570038,1339,1328,1342,1328,25894
20240401,110500,2591981434,1325,1330,1330,1325,7987
20240401,110400,2581376760,1330,1334,1334,1330,2413
20240401,110300,2578164994,1332,1334,1335,1331,9952
20240401,110200,2564901269,1334,1336,1336,1334,6135
20240401,110100,2556709279,1337,1335,1337,1335,4199
20240401,110000,2551103526,1335,1338,1338,1334,9483
20240401,105900,2538420763,1338,1341,1341,1338,1731
20240401,105800,2536101767,1341,1328,1341,1325,29617
20240401,105700,2496630862,1329,1328,1331,1326,2450
20240401,105600,2493380140,1328,1331,1331,1328,20304
20240401,105500,2466376072,1331,1334,1338,1330,8920
20240401,105400,2454477866,1338,1335,1340,1332,20798
20240401,105300,2426733791,1338,1340,1344,1332,7443
20240401,105200,2416773056,1344,1339,1344,1339,8100
20240401,105100,2405920969,1339,1332,1340,1325,52460
20240401,105000,2335999010,1332,1347,1349,1324,40267
20240401,104900,2282166388,1348,1323,1348,1321,41593
20240401,104800,2226804316,1320,1336,1345,1311,76963
20240401,104700,2124344203,1336,1336,1336,1336,0
20240401,104600,2124344203,1336,1336,1336,1336,0
20240401,104500,2124344203,1336,1329,1336,1325,82425
20240401,104400,2014715621,1330,1324,1330,1320,16463
20240401,104300,1992856709,1324,1317,1324,1315,14260
20240401,104200,1974032920,1317,1315,1320,1315,135
20240401,104100,1973855142,1315,1315,1321,1315,424
20240401,104000,1973297576,1315,1319,1323,1314,10105
20240401,103900,1959961372,1320,1308,1321,1308,9864
20240401,103800,1947006056,1308,1317,1317,1308,3054
20240401,103700,1943004532,1310,1311,1311,1310,10219
20240401,103600,1929617304,1310,1310,1314,1306,1080
20240401,103500,1928203645,1305,1307,1314,1305,4239
20240401,103400,1922664309,1305,1323,1330,1297,40244
20240401,103300,1869558045,1315,1298,1320,1298,160498
20240401,103200,1659585622,1297,1288,1300,1288,22579
20240401,103100,1630327522,1288,1286,1291,1286,1126
20240401,103000,1628874594,1292,1291,1292,1286,423
20240401,102900,1628329075,1291,1285,1291,1285,3777
20240401,102800,1623456036,1285,1291,1291,1280,1237
20240401,102700,1621872615,1291,1284,1291,1284,20361
20240401,102600,1595632601,1284,1283,1284,1283,739
20240401,102500,1594684458,1276,1279,1279,1276,2463
20240401,102400,1591536888,1279,1276,1289,1276,12328
20240401,102300,1575694371,1284,1279,1286,1279,13922
20240401,102200,1557816686,1279,1272,1279,1272,15397
20240401,102100,1538197814,1272,1272,1272,1271,3299
20240401,102000,1534002718,1277,1277,1277,1271,4153
20240401,101900,1528719293,1277,1277,1277,1273,4214
20240401,101800,1523354854,1277,1278,1278,1274,2389
20240401,101700,1520311030,1274,1277,1278,1274,6589
20240401,101600,1511911898,1278,1284,1284,1278,2915
20240401,101500,1508185111,1284,1284,1284,1279,440
20240401,101400,1507621751,1284,1285,1285,1279,376
20240401,101300,1507140560,1279,1285,1285,1279,104
20240401,101200,1507007238,1284,1284,1284,1278,4782
20240401,101100,1500872478,1286,1278,1286,1270,11268
20240401,101000,1486504456,1278,1277,1286,1276,4014
20240401,100900,1481356263,1284,1277,1284,1276,4060
20240401,100800,1476171450,1277,1277,1281,1276,7006
20240401,100700,1467213628,1277,1276,1279,1276,722
20240401,100600,1466291467,1276,1276,1278,1276,3935
20240401,100500,1461267356,1276,1276,1276,1275,1404
20240401,100400,1459475856,1277,1281,1281,1277,6373
20240401,100300,1451329360,1281,1283,1283,1280,5708
20240401,100200,1444014891,1282,1284,1284,1281,503
20240401,100100,1443370328,1283,1283,1283,1280,7403
20240401,100000,1433882786,1283,1281,1283,1278,6996
20240401,095900,1424937883,1282,1287,1287,1278,1962
20240401,095800,1422429562,1289,1292,1292,1286,13576
20240401,095700,1404903377,1293,1294,1294,1291,9273
20240401,095600,1392925271,1294,1277,1299,1276,40033
20240401,095500,1341163161,1289,1277,1290,1275,13727
20240401,095400,1323532471,1277,1280,1280,1275,5582
20240401,095300,1316402044,1277,1281,1281,1276,56879
20240401,095200,1243605871,1280,1282,1282,1280,1736
20240401,095100,1241383645,1282,1287,1287,1280,39395
20240401,095000,1190909321,1288,1293,1293,1283,3365
20240401,094900,1186566793,1293,1293,1294,1291,14180
20240401,094800,1168223919,1292,1282,1292,1282,17900
20240401,094700,1145155374,1282,1285,1286,1280,807
20240401,094600,1144120830,1280,1280,1284,1280,2892
20240401,094500,1140416684,1278,1284,1292,1278,6129
20240401,094400,1132530583,1285,1284,1285,1279,3243
20240401,094300,1128375691,1284,1293,1293,1284,6159
20240401,094200,1120444576,1293,1283,1294,1275,26088
20240401,094100,1086884610,1277,1276,1277,1276,3653
20240401,094000,1082223281,1282,1284,1284,1275,3687
20240401,093900,1077502981,1284,1284,1285,1280,4056
20240401,093800,1072294353,1284,1272,1288,1272,11930
20240401,093700,1056970377,1284,1281,1284,1269,11334
20240401,093600,1042499881,1280,1284,1285,1268,15041
20240401,093500,1023324166,1284,1262,1284,1261,20889
20240401,093400,996667096,1260,1288,1288,1252,58858
20240401,093300,921904992,1288,1288,1288,1285,9707
20240401,093200,909418867,1288,1284,1288,1281,5922
20240401,093100,901818589,1285,1299,1299,1285,72490
20240401,093000,808090946,1298,1289,1300,1289,30184
20240401,092900,768968915,1289,1283,1290,1283,14047
20240401,092800,750865414,1283,1281,1294,1281,9163
20240401,092700,739096022,1298,1286,1298,1279,50674
20240401,092600,673877932,1290,1282,1298,1268,70202
20240401,092500,583784017,1285,1261,1290,1258,34569
20240401,092400,539847258,1262,1251,1262,1251,6953
20240401,092300,531115951,1258,1250,1258,1250,2539
20240401,092200,527929759,1250,1246,1252,1245,22093
20240401,092100,500360370,1246,1245,1255,1242,11356
20240401,092000,486218284,1250,1239,1268,1239,15121
20240401,091900,467266332,1246,1234,1246,1234,29483
20240401,091800,430692617,1241,1235,1241,1230,11990
20240401,091700,415868828,1235,1213,1235,1213,12537
20240401,091600,400519512,1213,1213,1213,1212,911
20240401,091500,399414838,1212,1216,1223,1211,5294
20240401,091400,392995141,1223,1215,1223,1214,4130
20240401,091300,387964774,1215,1215,1215,1215,1253
20240401,091200,386442379,1215,1217,1220,1215,4653
20240401,091100,380780327,1217,1214,1217,1206,8346
20240401,091000,370675059,1215,1207,1216,1206,4514
20240401,090900,365195758,1206,1196,1210,1196,11668
20240401,090800,351153822,1196,1201,1201,1196,8587
20240401,090700,340865032,1200,1210,1210,1196,21281
20240401,090600,315249598,1206,1222,1222,1205,57833
20240401,090500,244884687,1225,1237,1239,1225,30388
20240401,090400,207509845,1237,1216,1241,1216,18078
20240401,090300,185247740,1220,1230,1242,1220,42597
20240401,090200,132984852,1227,1225,1240,1220,31259
20240401,090100,94577202,1228,1194,1229,1194,29419
20240401,090000,58830959,1203,1215,1215,1190,46657