stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201900,3796268620,2430,2430,2430,2430,19957
20240401,201800,3796268620,2430,2430,2430,2430,0
20240401,201700,3796268620,2430,2430,2430,2430,0
20240401,201600,3796268620,2430,2430,2430,2430,0
20240401,201500,3796268620,2430,2430,2430,2430,0
20240401,201400,3796268620,2430,2430,2430,2430,0
20240401,201300,3796268620,2430,2430,2430,2430,0
20240401,201200,3796268620,2430,2430,2430,2430,0
20240401,201100,3796268620,2430,2430,2430,2430,0
20240401,201000,3796268620,2430,2430,2430,2430,0
20240401,200900,3796268620,2430,2430,2430,2430,0
20240401,200800,3796268620,2430,2430,2430,2430,0
20240401,200700,3796268620,2430,2430,2430,2430,0
20240401,200600,3796268620,2430,2430,2430,2430,0
20240401,200500,3796268620,2430,2430,2430,2430,0
20240401,200400,3796268620,2430,2430,2430,2430,0
20240401,200300,3796268620,2430,2430,2430,2430,0
20240401,200200,3796268620,2430,2430,2430,2430,0
20240401,200100,3796268620,2430,2430,2430,2430,0
20240401,200000,3796268620,2430,2430,2430,2430,0
20240401,195900,3796268620,2430,2430,2430,2430,0
20240401,195800,3796268620,2430,2430,2430,2430,0
20240401,195700,3796268620,2430,2430,2430,2430,0
20240401,195600,3796268620,2430,2430,2430,2430,0
20240401,195500,3796268620,2430,2430,2430,2430,0
20240401,195400,3796268620,2430,2430,2430,2430,0
20240401,195300,3796268620,2430,2430,2430,2430,0
20240401,195200,3796268620,2430,2430,2430,2430,0
20240401,195100,3796268620,2430,2430,2430,2430,0
20240401,195000,3796268620,2430,2430,2430,2430,0
20240401,194900,3796268620,2430,2430,2430,2430,19957
20240401,194800,3796268620,2430,2430,2430,2430,0
20240401,194700,3796268620,2430,2430,2430,2430,0
20240401,194600,3796268620,2430,2430,2430,2430,0
20240401,194500,3796268620,2430,2430,2430,2430,0
20240401,194400,3796268620,2430,2430,2430,2430,0
20240401,194300,3796268620,2430,2430,2430,2430,0
20240401,194200,3796268620,2430,2430,2430,2430,0
20240401,194100,3796268620,2430,2430,2430,2430,0
20240401,194000,3796268620,2430,2430,2430,2430,0
20240401,193900,3796268620,2430,2430,2430,2430,0
20240401,193800,3796268620,2430,2430,2430,2430,0
20240401,193700,3796268620,2430,2430,2430,2430,0
20240401,193600,3796268620,2430,2430,2430,2430,0
20240401,193500,3796268620,2430,2430,2430,2430,0
20240401,193400,3796268620,2430,2430,2430,2430,0
20240401,193300,3796268620,2430,2430,2430,2430,0
20240401,193200,3796268620,2430,2430,2430,2430,0
20240401,193100,3796268620,2430,2430,2430,2430,0
20240401,193000,3796268620,2430,2430,2430,2430,0
20240401,192900,3796268620,2430,2430,2430,2430,0
20240401,192800,3796268620,2430,2430,2430,2430,0
20240401,192700,3796268620,2430,2430,2430,2430,0
20240401,192600,3796268620,2430,2430,2430,2430,0
20240401,192500,3796268620,2430,2430,2430,2430,0
20240401,192400,3796268620,2430,2430,2430,2430,0
20240401,192300,3796268620,2430,2430,2430,2430,0
20240401,192200,3796268620,2430,2430,2430,2430,0
20240401,192100,3796268620,2430,2430,2430,2430,0
20240401,192000,3796268620,2430,2430,2430,2430,0
20240401,191900,3796268620,2430,2430,2430,2430,19957
20240401,191800,3796268620,2430,2430,2430,2430,0
20240401,191700,3796268620,2430,2430,2430,2430,0
20240401,191600,3796268620,2430,2430,2430,2430,0
20240401,191500,3796268620,2430,2430,2430,2430,0
20240401,191400,3796268620,2430,2430,2430,2430,0
20240401,191300,3796268620,2430,2430,2430,2430,0
20240401,191200,3796268620,2430,2430,2430,2430,0
20240401,191100,3796268620,2430,2430,2430,2430,0
20240401,191000,3796268620,2430,2430,2430,2430,0
20240401,190900,3796268620,2430,2430,2430,2430,0
20240401,190800,3796268620,2430,2430,2430,2430,0
20240401,190700,3796268620,2430,2430,2430,2430,0
20240401,190600,3796268620,2430,2430,2430,2430,0
20240401,190500,3796268620,2430,2430,2430,2430,0
20240401,190400,3796268620,2430,2430,2430,2430,0
20240401,190300,3796268620,2430,2430,2430,2430,0
20240401,190200,3796268620,2430,2430,2430,2430,0
20240401,190100,3796268620,2430,2430,2430,2430,0
20240401,190000,3796268620,2430,2430,2430,2430,0
20240401,185900,3796268620,2430,2430,2430,2430,0
20240401,185800,3796268620,2430,2430,2430,2430,0
20240401,185700,3796268620,2430,2430,2430,2430,0
20240401,185600,3796268620,2430,2430,2430,2430,0
20240401,185500,3796268620,2430,2430,2430,2430,0
20240401,185400,3796268620,2430,2430,2430,2430,0
20240401,185300,3796268620,2430,2430,2430,2430,0
20240401,185200,3796268620,2430,2430,2430,2430,0
20240401,185100,3796268620,2430,2430,2430,2430,0
20240401,185000,3796268620,2430,2430,2430,2430,0
20240401,184900,3796268620,2430,2430,2430,2430,19957
20240401,184800,3796268620,2430,2430,2430,2430,0
20240401,184700,3796268620,2430,2430,2430,2430,0
20240401,184600,3796268620,2430,2430,2430,2430,0
20240401,184500,3796268620,2430,2430,2430,2430,0
20240401,184400,3796268620,2430,2430,2430,2430,0
20240401,184300,3796268620,2430,2430,2430,2430,0
20240401,184200,3796268620,2430,2430,2430,2430,0
20240401,184100,3796268620,2430,2430,2430,2430,0
20240401,184000,3796268620,2430,2430,2430,2430,0
20240401,183900,3796268620,2430,2430,2430,2430,0
20240401,183800,3796268620,2430,2430,2430,2430,0
20240401,183700,3796268620,2430,2430,2430,2430,0
20240401,183600,3796268620,2430,2430,2430,2430,0
20240401,183500,3796268620,2430,2430,2430,2430,0
20240401,183400,3796268620,2430,2430,2430,2430,0
20240401,183300,3796268620,2430,2430,2430,2430,0
20240401,183200,3796268620,2430,2430,2430,2430,0
20240401,183100,3796268620,2430,2430,2430,2430,0
20240401,183000,3796268620,2430,2430,2430,2430,0
20240401,182900,3796268620,2430,2430,2430,2430,0
20240401,182800,3796268620,2430,2430,2430,2430,0
20240401,182700,3796268620,2430,2430,2430,2430,0
20240401,182600,3796268620,2430,2430,2430,2430,0
20240401,182500,3796268620,2430,2430,2430,2430,0
20240401,182400,3796268620,2430,2430,2430,2430,0
20240401,182300,3796268620,2430,2430,2430,2430,0
20240401,182200,3796268620,2430,2430,2430,2430,0
20240401,182100,3796268620,2430,2430,2430,2430,0
20240401,182000,3796268620,2430,2430,2430,2430,0
20240401,181900,3796268620,2430,2430,2430,2430,19957
20240401,181800,3796268620,2430,2430,2430,2430,0
20240401,181700,3796268620,2430,2430,2430,2430,0
20240401,181600,3796268620,2430,2430,2430,2430,0
20240401,181500,3796268620,2430,2430,2430,2430,0
20240401,181400,3796268620,2430,2430,2430,2430,0
20240401,181300,3796268620,2430,2430,2430,2430,0
20240401,181200,3796268620,2430,2430,2430,2430,0
20240401,181100,3796268620,2430,2430,2430,2430,0
20240401,181000,3796268620,2430,2430,2430,2430,0
20240401,180900,3796268620,2430,2430,2430,2430,0
20240401,180800,3796268620,2430,2430,2430,2430,0
20240401,180700,3796268620,2430,2430,2430,2430,0
20240401,180600,3796268620,2430,2430,2430,2430,0
20240401,180500,3796268620,2430,2430,2430,2430,0
20240401,180400,3796268620,2430,2430,2430,2430,0
20240401,180300,3796268620,2430,2430,2430,2430,0
20240401,180200,3796268620,2430,2430,2430,2430,0
20240401,180100,3796268620,2430,2430,2430,2430,0
20240401,180000,3796268620,2430,2430,2430,2430,0
20240401,175900,3796268620,2430,2430,2430,2430,0
20240401,175800,3796268620,2430,2430,2430,2430,0
20240401,175700,3796268620,2430,2430,2430,2430,0
20240401,175600,3796268620,2430,2430,2430,2430,0
20240401,175500,3796268620,2430,2430,2430,2430,0
20240401,175400,3796268620,2430,2430,2430,2430,0
20240401,175300,3796268620,2430,2430,2430,2430,0
20240401,175200,3796268620,2430,2430,2430,2430,0
20240401,175100,3796268620,2430,2430,2430,2430,0
20240401,175000,3796268620,2430,2430,2430,2430,0
20240401,174900,3796268620,2430,2430,2430,2430,19957
20240401,174800,3796268620,2430,2430,2430,2430,0
20240401,174700,3796268620,2430,2430,2430,2430,0
20240401,174600,3796268620,2430,2430,2430,2430,0
20240401,174500,3796268620,2430,2430,2430,2430,0
20240401,174400,3796268620,2430,2430,2430,2430,0
20240401,174300,3796268620,2430,2430,2430,2430,0
20240401,174200,3796268620,2430,2430,2430,2430,0
20240401,174100,3796268620,2430,2430,2430,2430,0
20240401,174000,3796268620,2430,2430,2430,2430,0
20240401,173900,3796268620,2430,2430,2430,2430,0
20240401,173800,3796268620,2430,2430,2430,2430,0
20240401,173700,3796268620,2430,2430,2430,2430,0
20240401,173600,3796268620,2430,2430,2430,2430,0
20240401,173500,3796268620,2430,2430,2430,2430,0
20240401,173400,3796268620,2430,2430,2430,2430,0
20240401,173300,3796268620,2430,2430,2430,2430,0
20240401,173200,3796268620,2430,2430,2430,2430,0
20240401,173100,3796268620,2430,2430,2430,2430,0
20240401,173000,3796268620,2430,2430,2430,2430,0
20240401,172900,3796268620,2430,2430,2430,2430,0
20240401,172800,3796268620,2430,2430,2430,2430,0
20240401,172700,3796268620,2430,2430,2430,2430,0
20240401,172600,3796268620,2430,2430,2430,2430,0
20240401,172500,3796268620,2430,2430,2430,2430,0
20240401,172400,3796268620,2430,2430,2430,2430,0
20240401,172300,3796268620,2430,2430,2430,2430,0
20240401,172200,3796268620,2430,2430,2430,2430,0
20240401,172100,3796268620,2430,2430,2430,2430,0
20240401,172000,3796268620,2430,2430,2430,2430,0
20240401,171900,3796268620,2430,2430,2430,2430,19957
20240401,171800,3796268620,2430,2430,2430,2430,0
20240401,171700,3796268620,2430,2430,2430,2430,0
20240401,171600,3796268620,2430,2430,2430,2430,0
20240401,171500,3796268620,2430,2430,2430,2430,0
20240401,171400,3796268620,2430,2430,2430,2430,0
20240401,171300,3796268620,2430,2430,2430,2430,0
20240401,171200,3796268620,2430,2430,2430,2430,0
20240401,171100,3796268620,2430,2430,2430,2430,0
20240401,171000,3796268620,2430,2430,2430,2430,0
20240401,170900,3796268620,2430,2430,2430,2430,0
20240401,170800,3796268620,2430,2430,2430,2430,0
20240401,170700,3796268620,2430,2430,2430,2430,0
20240401,170600,3796268620,2430,2430,2430,2430,0
20240401,170500,3796268620,2430,2430,2430,2430,0
20240401,170400,3796268620,2430,2430,2430,2430,0
20240401,170300,3796268620,2430,2430,2430,2430,0
20240401,170200,3796268620,2430,2430,2430,2430,0
20240401,170100,3796268620,2430,2430,2430,2430,0
20240401,170000,3796268620,2430,2430,2430,2430,0
20240401,165900,3796268620,2430,2430,2430,2430,0
20240401,165800,3796268620,2430,2430,2430,2430,0
20240401,165700,3796268620,2430,2430,2430,2430,0
20240401,165600,3796268620,2430,2430,2430,2430,0
20240401,165500,3796268620,2430,2430,2430,2430,0
20240401,165400,3796268620,2430,2430,2430,2430,0
20240401,165300,3796268620,2430,2430,2430,2430,0
20240401,165200,3796268620,2430,2430,2430,2430,0
20240401,165100,3796268620,2430,2430,2430,2430,0
20240401,165000,3796268620,2430,2430,2430,2430,0
20240401,164900,3796268620,2430,2430,2430,2430,19957
20240401,164800,3796268620,2430,2430,2430,2430,0
20240401,164700,3796268620,2430,2430,2430,2430,0
20240401,164600,3796268620,2430,2430,2430,2430,0
20240401,164500,3796268620,2430,2430,2430,2430,0
20240401,164400,3796268620,2430,2430,2430,2430,0
20240401,164300,3796268620,2430,2430,2430,2430,0
20240401,164200,3796268620,2430,2430,2430,2430,0
20240401,164100,3796268620,2430,2430,2430,2430,0
20240401,164000,3796268620,2430,2430,2430,2430,0
20240401,163900,3796268620,2430,2430,2430,2430,0
20240401,163800,3796268620,2430,2430,2430,2430,0
20240401,163700,3796268620,2430,2430,2430,2430,0
20240401,163600,3796268620,2430,2430,2430,2430,0
20240401,163500,3796268620,2430,2430,2430,2430,0
20240401,163400,3796268620,2430,2430,2430,2430,0
20240401,163300,3796268620,2430,2430,2430,2430,0
20240401,163200,3796268620,2430,2430,2430,2430,0
20240401,163100,3796268620,2430,2430,2430,2430,0
20240401,163000,3796268620,2430,2430,2430,2430,0
20240401,162900,3796268620,2430,2430,2430,2430,0
20240401,162800,3796268620,2430,2430,2430,2430,0
20240401,162700,3796268620,2430,2430,2430,2430,0
20240401,162600,3796268620,2430,2430,2430,2430,0
20240401,162500,3796268620,2430,2430,2430,2430,0
20240401,162400,3796268620,2430,2430,2430,2430,0
20240401,162300,3796268620,2430,2430,2430,2430,0
20240401,162200,3796268620,2430,2430,2430,2430,0
20240401,162100,3796268620,2430,2430,2430,2430,0
20240401,162000,3796268620,2430,2430,2430,2430,0
20240401,161900,3796268620,2430,2430,2430,2430,19957
20240401,161800,3796268620,2430,2430,2430,2430,0
20240401,161700,3796268620,2430,2430,2430,2430,0
20240401,161600,3796268620,2430,2430,2430,2430,0
20240401,161500,3796268620,2430,2430,2430,2430,0
20240401,161400,3796268620,2430,2430,2430,2430,0
20240401,161300,3796268620,2430,2430,2430,2430,0
20240401,161200,3796268620,2430,2430,2430,2430,0
20240401,161100,3796268620,2430,2430,2430,2430,0
20240401,161000,3796268620,2430,2430,2430,2430,0
20240401,160900,3796268620,2430,2430,2430,2430,0
20240401,160800,3796268620,2430,2430,2430,2430,0
20240401,160700,3796268620,2430,2430,2430,2430,0
20240401,160600,3796268620,2430,2430,2430,2430,0
20240401,160500,3796268620,2430,2430,2430,2430,0
20240401,160400,3796268620,2430,2430,2430,2430,0
20240401,160300,3796268620,2430,2430,2430,2430,0
20240401,160200,3796268620,2430,2430,2430,2430,0
20240401,160100,3796268620,2430,2430,2430,2430,0
20240401,160000,3796268620,2430,2430,2430,2430,0
20240401,155900,3796268620,2430,2430,2430,2430,0
20240401,155800,3796268620,2430,2430,2430,2430,0
20240401,155700,3796268620,2430,2430,2430,2430,0
20240401,155600,3796268620,2430,2430,2430,2430,0
20240401,155500,3796268620,2430,2430,2430,2430,0
20240401,155400,3796268620,2430,2430,2430,2430,0
20240401,155300,3796268620,2430,2430,2430,2430,0
20240401,155200,3796268620,2430,2430,2430,2430,0
20240401,155100,3796268620,2430,2430,2430,2430,0
20240401,155000,3796268620,2430,2430,2430,2430,0
20240401,154900,3796268620,2430,2430,2430,2430,19957
20240401,154800,3796268620,2430,2430,2430,2430,0
20240401,154700,3796268620,2430,2430,2430,2430,0
20240401,154600,3796268620,2430,2430,2430,2430,0
20240401,154500,3796268620,2430,2430,2430,2430,0
20240401,154400,3796268620,2430,2430,2430,2430,0
20240401,154300,3796268620,2430,2430,2430,2430,0
20240401,154200,3796268620,2430,2430,2430,2430,0
20240401,154100,3796268620,2430,2430,2430,2430,0
20240401,154000,3796268620,2430,2430,2430,2430,0
20240401,153900,3796268620,2430,2430,2430,2430,0
20240401,153800,3796268620,2430,2430,2430,2430,0
20240401,153700,3796268620,2430,2430,2430,2430,0
20240401,153600,3796268620,2430,2430,2430,2430,0
20240401,153500,3796268620,2430,2430,2430,2430,0
20240401,153400,3796268620,2430,2430,2430,2430,0
20240401,153300,3796268620,2430,2430,2430,2430,0
20240401,153200,3796268620,2430,2430,2430,2430,0
20240401,153100,3796268620,2430,2430,2430,2430,0
20240401,153000,3796268620,2430,2430,2430,2430,19957
20240401,152900,3747773110,2430,2430,2430,2430,0
20240401,152800,3747773110,2430,2430,2430,2430,0
20240401,152700,3747773110,2430,2430,2430,2430,0
20240401,152600,3747773110,2430,2430,2430,2430,0
20240401,152500,3747773110,2430,2430,2430,2430,0
20240401,152400,3747773110,2430,2430,2430,2430,0
20240401,152300,3747773110,2430,2430,2430,2430,0
20240401,152200,3747773110,2430,2430,2430,2430,0
20240401,152100,3747773110,2430,2430,2430,2430,0
20240401,152000,3747773110,2430,2430,2430,2430,0
20240401,151900,3747773110,2430,2435,2435,2430,190
20240401,151800,3747311405,2435,2430,2435,2430,1988
20240401,151700,3742470875,2430,2430,2430,2430,207
20240401,151600,3741967865,2430,2430,2430,2430,25
20240401,151500,3741907115,2430,2430,2430,2430,130
20240401,151400,3741591215,2430,2430,2430,2430,533
20240401,151300,3740296025,2430,2430,2430,2430,236
20240401,151200,3739722545,2430,2430,2430,2425,1459
20240401,151100,3736177205,2425,2435,2435,2425,504
20240401,151000,3734954940,2430,2430,2430,2430,407
20240401,150900,3733965930,2425,2425,2425,2425,500
20240401,150800,3732753430,2425,2425,2425,2425,5
20240401,150700,3732741305,2435,2425,2435,2425,347
20240401,150600,3731896965,2430,2430,2430,2430,200
20240401,150500,3731410965,2430,2430,2430,2430,350
20240401,150400,3730560465,2430,2425,2430,2425,15
20240401,150300,3730524040,2430,2430,2430,2430,786
20240401,150200,3728614060,2430,2440,2440,2430,13016
20240401,150100,3696902435,2445,2445,2445,2445,1336
20240401,150000,3693635915,2440,2440,2440,2440,1177
20240401,145900,3690764035,2440,2445,2445,2440,4156
20240401,145800,3680607660,2440,2440,2440,2440,1
20240401,145700,3680605220,2445,2445,2445,2440,545
20240401,145600,3679272915,2440,2440,2440,2440,5
20240401,145500,3679260715,2440,2445,2445,2440,105
20240401,145400,3679004015,2445,2445,2445,2445,1075
20240401,145300,3676375640,2450,2445,2450,2445,3926
20240401,145200,3666761570,2445,2440,2445,2440,267
20240401,145100,3666108840,2445,2440,2445,2440,1611
20240401,145000,3662177950,2445,2445,2445,2445,401
20240401,144900,3661197505,2445,2440,2445,2440,2508
20240401,144800,3655077965,2435,2430,2435,2430,664
20240401,144700,3653461250,2435,2435,2435,2435,223
20240401,144600,3652918245,2435,2435,2435,2430,274
20240401,144500,3652251080,2435,2435,2435,2435,1035
20240401,144400,3649730855,2430,2430,2435,2430,368
20240401,144300,3648836540,2435,2425,2435,2425,110
20240401,144200,3648568740,2425,2430,2435,2425,1630
20240401,144100,3644613580,2430,2425,2430,2425,831
20240401,144000,3642597335,2425,2435,2435,2425,3299
20240401,143900,3634583530,2430,2430,2430,2430,0
20240401,143800,3634583530,2430,2430,2430,2430,86
20240401,143700,3634374550,2435,2435,2435,2435,44
20240401,143600,3634267410,2430,2430,2430,2430,2760
20240401,143500,3627560610,2435,2440,2440,2435,810
20240401,143400,3625588025,2440,2435,2440,2435,7
20240401,143300,3625570975,2435,2440,2440,2435,99
20240401,143200,3625329905,2440,2440,2440,2440,8
20240401,143100,3625310385,2435,2435,2435,2435,8
20240401,143000,3625290905,2435,2435,2435,2435,608
20240401,142900,3623810425,2435,2440,2440,2435,134
20240401,142800,3623483490,2440,2440,2440,2440,29
20240401,142700,3623412730,2440,2440,2440,2440,78
20240401,142600,3623222410,2440,2440,2445,2440,470
20240401,142500,3622075600,2440,2440,2440,2440,48
20240401,142400,3621958480,2440,2440,2440,2440,157
20240401,142300,3621575400,2440,2440,2440,2440,1830
20240401,142200,3617110200,2440,2440,2440,2440,200
20240401,142100,3616622200,2435,2450,2450,2435,19
20240401,142000,3616575725,2450,2450,2450,2450,370
20240401,141900,3615669225,2435,2445,2445,2435,4000
20240401,141800,3605928495,2440,2440,2440,2440,0
20240401,141700,3605928495,2440,2440,2440,2440,0
20240401,141600,3605928495,2440,2445,2445,2440,3097
20240401,141500,3598371490,2445,2445,2445,2445,44
20240401,141400,3598263910,2445,2445,2445,2445,1044
20240401,141300,3595711330,2445,2445,2445,2445,1781
20240401,141200,3591356785,2445,2445,2445,2445,517
20240401,141100,3590092720,2445,2445,2445,2445,647
20240401,141000,3588510805,2445,2445,2450,2445,187
20240401,140900,3588053580,2445,2445,2445,2445,30
20240401,140800,3587980230,2445,2450,2450,2445,218
20240401,140700,3587447150,2450,2445,2450,2440,2573
20240401,140600,3581155805,2445,2445,2445,2440,769
20240401,140500,3579275705,2445,2445,2445,2445,510
20240401,140400,3578028755,2445,2445,2450,2445,72
20240401,140300,3577852635,2445,2445,2450,2440,319
20240401,140200,3577072645,2445,2440,2445,2440,14780
20240401,140100,3540993505,2440,2435,2440,2435,2694
20240401,140000,3534420215,2435,2430,2435,2430,18
20240401,135900,3534376410,2430,2430,2430,2430,4
20240401,135800,3534366690,2440,2440,2440,2440,1602
20240401,135700,3530457810,2440,2440,2440,2440,0
20240401,135600,3530457810,2440,2430,2440,2430,6
20240401,135500,3530443210,2440,2430,2440,2430,16
20240401,135400,3530404220,2430,2430,2430,2430,0
20240401,135300,3530404220,2430,2430,2430,2430,512
20240401,135200,3529160060,2430,2430,2430,2430,30
20240401,135100,3529087160,2435,2430,2435,2430,1819
20240401,135000,3524658295,2430,2435,2435,2430,38
20240401,134900,3524565785,2430,2430,2430,2430,0
20240401,134800,3524565785,2430,2430,2430,2430,25
20240401,134700,3524505035,2435,2430,2435,2430,990
20240401,134600,3522099305,2425,2430,2430,2425,405
20240401,134500,3521116180,2430,2430,2430,2430,0
20240401,134400,3521116180,2430,2430,2430,2430,50
20240401,134300,3520994680,2430,2435,2435,2430,531
20240401,134200,3519704345,2435,2430,2435,2430,24
20240401,134100,3519645925,2435,2435,2435,2435,500
20240401,134000,3518428425,2435,2430,2435,2430,328
20240401,133900,3517631380,2440,2440,2440,2440,0
20240401,133800,3517631380,2440,2425,2440,2425,5007
20240401,133700,3505434255,2430,2425,2430,2425,1175
20240401,133600,3502582380,2425,2415,2425,2415,432
20240401,133500,3501539030,2420,2420,2420,2420,232
20240401,133400,3500977590,2420,2420,2420,2420,1394
20240401,133300,3497604110,2420,2425,2425,2420,1197
20240401,133200,3494706365,2425,2425,2425,2425,91
20240401,133100,3494485690,2425,2425,2425,2425,20
20240401,133000,3494437190,2425,2425,2425,2425,96
20240401,132900,3494204390,2420,2420,2420,2415,3121
20240401,132800,3486651680,2420,2425,2425,2420,62
20240401,132700,3486501630,2420,2425,2425,2420,1410
20240401,132600,3483082440,2435,2435,2435,2435,0
20240401,132500,3483082440,2435,2425,2435,2425,104
20240401,132400,3482830220,2430,2425,2430,2425,1184
20240401,132300,3479958495,2430,2430,2430,2430,791
20240401,132200,3478036365,2430,2430,2430,2425,1184
20240401,132100,3475159285,2430,2425,2430,2425,16
20240401,132000,3475120465,2425,2425,2425,2425,967
20240401,131900,3472775490,2425,2430,2430,2425,1084
20240401,131800,3470144135,2430,2430,2430,2430,102
20240401,131700,3469896275,2430,2430,2430,2430,25
20240401,131600,3469835525,2435,2430,2435,2415,22957
20240401,131500,3414345760,2420,2445,2445,2410,51503
20240401,131400,3289759665,2450,2445,2450,2445,2659
20240401,131300,3283250350,2445,2460,2460,2425,99690
20240401,131200,3040759450,2460,2460,2460,2460,396
20240401,131100,3039785290,2460,2460,2460,2460,74
20240401,131000,3039603250,2460,2460,2460,2460,291
20240401,130900,3038887390,2460,2460,2460,2460,1
20240401,130800,3038884930,2460,2460,2465,2460,266
20240401,130700,3038230555,2460,2460,2460,2460,497
20240401,130600,3037007935,2465,2465,2465,2465,38
20240401,130500,3036914265,2460,2465,2465,2460,321
20240401,130400,3036124500,2460,2465,2465,2460,3975
20240401,130300,3026326150,2465,2465,2465,2465,6
20240401,130200,3026311360,2470,2470,2470,2470,13
20240401,130100,3026279250,2470,2470,2470,2470,9
20240401,130000,3026257020,2475,2465,2475,2465,25576
20240401,125900,2963173570,2455,2460,2460,2450,10004
20240401,125800,2938635160,2460,2460,2460,2460,60
20240401,125700,2938487560,2450,2450,2450,2450,0
20240401,125600,2938487560,2450,2460,2460,2450,5535
20240401,125500,2924896115,2460,2460,2460,2460,5
20240401,125400,2924883815,2465,2460,2465,2460,501
20240401,125300,2923651350,2465,2460,2465,2460,646
20240401,125200,2922059460,2460,2460,2460,2460,43
20240401,125100,2921953680,2460,2455,2460,2450,715
20240401,125000,2920196305,2450,2455,2455,2450,405
20240401,124900,2919202050,2455,2450,2455,2450,2132
20240401,124800,2913971540,2450,2460,2460,2450,2255
20240401,124700,2908443630,2460,2460,2460,2460,2
20240401,124600,2908438710,2455,2455,2460,2455,617
20240401,124500,2906920920,2460,2455,2460,2455,507
20240401,124400,2905673805,2455,2465,2465,2445,9654
20240401,124300,2881996130,2460,2460,2460,2460,26
20240401,124200,2881932170,2460,2460,2460,2455,4654
20240401,124100,2870485815,2460,2460,2465,2460,7
20240401,124000,2870468590,2460,2460,2460,2460,101
20240401,123900,2870220130,2460,2460,2460,2460,11
20240401,123800,2870193070,2460,2465,2465,2460,263
20240401,123700,2869546065,2465,2465,2465,2465,1772
20240401,123600,2865178085,2470,2470,2470,2470,90
20240401,123500,2864955785,2470,2470,2470,2470,220
20240401,123400,2864412385,2470,2470,2470,2470,40
20240401,123300,2864313585,2470,2470,2470,2470,4
20240401,123200,2864303705,2470,2470,2470,2470,100
20240401,123100,2864056705,2470,2475,2475,2470,4035
20240401,123000,2854082850,2475,2475,2475,2475,0
20240401,122900,2854082850,2475,2470,2475,2470,606
20240401,122800,2852583045,2475,2475,2475,2475,800
20240401,122700,2850603045,2475,2475,2480,2475,1699
20240401,122600,2846397050,2475,2470,2475,2470,4422
20240401,122500,2835464495,2470,2470,2470,2460,1040
20240401,122400,2832895715,2460,2465,2470,2460,1045
20240401,122300,2830319660,2465,2465,2470,2465,570
20240401,122200,2828911870,2465,2465,2470,2460,1194
20240401,122100,2825970895,2465,2465,2465,2465,46
20240401,122000,2825857505,2465,2470,2470,2460,1368
20240401,121900,2822487000,2460,2460,2460,2460,2089
20240401,121800,2817348060,2460,2465,2465,2460,10001
20240401,121700,2792730730,2465,2465,2465,2465,100
20240401,121600,2792484230,2465,2465,2465,2465,4
20240401,121500,2792474370,2465,2465,2465,2465,0
20240401,121400,2792474370,2465,2465,2465,2465,1
20240401,121300,2792471905,2470,2470,2470,2470,2
20240401,121200,2792466965,2470,2465,2470,2465,367
20240401,121100,2791560500,2470,2465,2470,2465,2023
20240401,121000,2786563805,2465,2470,2470,2465,980
20240401,120900,2784148100,2465,2470,2470,2465,755
20240401,120800,2782286950,2470,2475,2475,2470,2069
20240401,120700,2777176370,2470,2475,2475,2470,10
20240401,120600,2777151655,2475,2465,2475,2465,195
20240401,120500,2776670950,2480,2470,2480,2465,941
20240401,120400,2774346770,2470,2475,2475,2470,502
20240401,120300,2773106680,2470,2470,2470,2470,658
20240401,120200,2771481420,2470,2470,2470,2470,5176
20240401,120100,2758696700,2470,2475,2480,2470,4539
20240401,120000,2747468130,2475,2475,2475,2475,1128
20240401,115900,2744676330,2480,2480,2480,2475,2320
20240401,115800,2738930480,2490,2485,2490,2480,1590
20240401,115700,2734976830,2480,2480,2480,2480,99
20240401,115600,2734731310,2480,2480,2480,2480,0
20240401,115500,2734731310,2480,2480,2485,2480,115
20240401,115400,2734446100,2480,2480,2485,2480,390
20240401,115300,2733478770,2485,2485,2485,2485,3
20240401,115200,2733471315,2485,2485,2485,2485,21
20240401,115100,2733419130,2485,2480,2485,2480,2
20240401,115000,2733414165,2480,2485,2485,2480,966
20240401,114900,2731018235,2480,2480,2480,2475,515
20240401,114800,2729741080,2480,2480,2480,2480,950
20240401,114700,2727385080,2480,2475,2480,2475,1050
20240401,114600,2724786080,2480,2485,2485,2480,5756
20240401,114500,2710492655,2485,2490,2490,2485,1727
20240401,114400,2706192575,2490,2490,2490,2490,62
20240401,114300,2706038195,2490,2490,2490,2490,200
20240401,114200,2705540195,2490,2495,2495,2490,5320
20240401,114100,2692274695,2490,2490,2490,2490,1872
20240401,114000,2687613415,2490,2490,2490,2490,259
20240401,113900,2686968505,2490,2495,2495,2490,110
20240401,113800,2686694555,2490,2490,2490,2490,471
20240401,113700,2685521765,2490,2490,2490,2490,627
20240401,113600,2683960535,2490,2485,2495,2485,1406
20240401,113500,2680457660,2485,2495,2495,2485,1634
20240401,113400,2676385300,2495,2495,2495,2495,5289
20240401,113300,2663189245,2480,2485,2500,2480,25
20240401,113200,2663127125,2480,2485,2490,2480,3730
20240401,113100,2653862800,2485,2490,2490,2485,201
20240401,113000,2653362315,2495,2500,2510,2485,13780
20240401,112900,2618843650,2495,2500,2505,2495,1365
20240401,112800,2615431950,2505,2505,2505,2500,2419
20240401,112700,2609378805,2505,2505,2505,2500,4150
20240401,112600,2598988305,2505,2505,2505,2500,7051
20240401,112500,2581325925,2500,2500,2500,2500,4016
20240401,112400,2571285925,2500,2495,2500,2495,2637
20240401,112300,2564699725,2490,2495,2495,2490,1262
20240401,112200,2561556490,2490,2490,2490,2490,50
20240401,112100,2561431990,2490,2495,2495,2480,3796
20240401,112000,2551986990,2495,2500,2500,2495,2619
20240401,111900,2545449555,2495,2500,2500,2495,2040
20240401,111800,2540358190,2500,2500,2500,2495,1451
20240401,111700,2536730780,2500,2500,2500,2500,6071
20240401,111600,2521553280,2490,2490,2495,2490,2402
20240401,111500,2515569295,2490,2490,2495,2485,4071
20240401,111400,2505423215,2485,2480,2485,2480,20
20240401,111300,2505373565,2480,2490,2490,2480,3120
20240401,111200,2497623445,2490,2490,2490,2490,1365
20240401,111100,2494224595,2485,2495,2495,2485,1215
20240401,111000,2491201655,2490,2495,2500,2490,5918
20240401,110900,2476412670,2495,2495,2500,2495,6121
20240401,110800,2461118925,2495,2490,2495,2485,2722
20240401,110700,2454336640,2490,2490,2495,2490,911
20240401,110600,2452066965,2495,2495,2500,2495,12413
20240401,110500,2421094030,2495,2500,2500,2495,4485
20240401,110400,2409898610,2495,2505,2505,2495,1402
20240401,110300,2406393950,2500,2505,2505,2495,16287
20240401,110200,2365620420,2505,2490,2505,2490,35514
20240401,110100,2276805335,2490,2490,2490,2480,4326
20240401,110000,2266040205,2495,2490,2495,2480,1335
20240401,105900,2262716560,2485,2495,2500,2485,6066
20240401,105800,2247605625,2500,2490,2500,2490,25403
20240401,105700,2184211030,2490,2480,2490,2480,7949
20240401,105600,2164428205,2480,2490,2490,2480,23498
20240401,105500,2106038420,2490,2490,2490,2490,4990
20240401,105400,2093613320,2490,2490,2490,2485,3357
20240401,105300,2085254420,2490,2485,2490,2485,2388
20240401,105200,2079308830,2485,2480,2485,2475,1037
20240401,105100,2076739525,2475,2485,2490,2475,13099
20240401,105000,2044202600,2485,2475,2485,2470,15162
20240401,104900,2006572825,2475,2480,2480,2475,1297
20240401,104800,2003362005,2480,2480,2480,2475,962
20240401,104700,2000977345,2480,2470,2480,2470,16704
20240401,104600,1959601210,2475,2450,2475,2450,8817
20240401,104500,1937855160,2450,2460,2460,2450,1671
20240401,104400,1933744510,2450,2465,2465,2450,250
20240401,104300,1933129430,2465,2455,2465,2450,1933
20240401,104200,1928377275,2455,2455,2455,2455,11
20240401,104100,1928350270,2455,2455,2455,2455,4
20240401,104000,1928340450,2465,2460,2465,2460,2900
20240401,103900,1921191955,2455,2445,2460,2445,1509
20240401,103800,1917481965,2455,2460,2460,2435,4389
20240401,103700,1906770535,2460,2460,2460,2445,2495
20240401,103600,1900637260,2450,2455,2455,2450,2721
20240401,103500,1893959985,2455,2440,2455,2440,372
20240401,103400,1893052290,2440,2455,2460,2435,9397
20240401,103300,1870095525,2450,2450,2450,2450,5
20240401,103200,1870083275,2450,2450,2450,2450,500
20240401,103100,1868858275,2455,2450,2455,2450,707
20240401,103000,1867122690,2450,2460,2460,2450,420
20240401,102900,1866091655,2460,2460,2460,2460,474
20240401,102800,1864925615,2460,2460,2460,2460,58
20240401,102700,1864782935,2460,2455,2465,2455,1393
20240401,102600,1861352750,2455,2455,2460,2455,104
20240401,102500,1861097425,2455,2465,2465,2455,326
20240401,102400,1860295855,2460,2465,2465,2460,664
20240401,102300,1858660615,2470,2465,2470,2455,1585
20240401,102200,1854759090,2465,2465,2465,2455,1037
20240401,102100,1852204635,2465,2470,2470,2460,1831
20240401,102000,1847695280,2465,2470,2470,2465,353
20240401,101900,1846823870,2475,2470,2475,2470,87
20240401,101800,1846608935,2470,2480,2480,2470,89
20240401,101700,1846388955,2475,2475,2480,2470,2389
20240401,101600,1840476705,2475,2475,2475,2475,50
20240401,101500,1840352955,2470,2475,2475,2470,1132
20240401,101400,1837551280,2475,2470,2475,2470,408
20240401,101300,1836543000,2470,2475,2480,2465,3102
20240401,101200,1828850930,2465,2470,2475,2460,2061
20240401,101100,1823755915,2480,2480,2480,2470,2375
20240401,101000,1817867035,2485,2480,2485,2480,1713
20240401,100900,1813615865,2485,2485,2490,2485,1781
20240401,100800,1809189290,2485,2485,2485,2480,5531
20240401,100700,1795457095,2480,2460,2480,2460,11969
20240401,100600,1765843355,2460,2470,2470,2460,791
20240401,100500,1763893440,2470,2460,2475,2460,2494
20240401,100400,1757737260,2460,2450,2480,2450,22237
20240401,100300,1702833030,2450,2450,2450,2450,1388
20240401,100200,1699432430,2450,2455,2455,2450,806
20240401,100100,1697455005,2455,2455,2455,2450,5258
20240401,100000,1684572650,2450,2450,2455,2450,1030
20240401,095900,1682048500,2460,2460,2460,2460,883
20240401,095800,1679876320,2475,2460,2475,2460,2008
20240401,095700,1674917610,2465,2455,2465,2455,3085
20240401,095600,1667335685,2460,2465,2465,2455,1496
20240401,095500,1663655495,2465,2460,2465,2460,1870
20240401,095400,1659049565,2460,2450,2465,2440,2668
20240401,095300,1652500215,2450,2470,2470,2440,6853
20240401,095200,1635668750,2475,2480,2480,2470,785
20240401,095100,1633724725,2475,2475,2475,2465,9413
20240401,095000,1610503525,2480,2480,2485,2470,14110
20240401,094900,1575581135,2480,2495,2495,2480,13788
20240401,094800,1541250485,2490,2480,2505,2480,74000
20240401,094700,1356828875,2485,2455,2490,2455,48933
20240401,094600,1235684085,2465,2455,2470,2445,33517
20240401,094500,1153175535,2450,2435,2455,2430,22617
20240401,094400,1097910925,2430,2430,2435,2430,2292
20240401,094300,1092340815,2430,2430,2430,2430,1753
20240401,094200,1088081025,2435,2435,2435,2435,9599
20240401,094100,1064707460,2435,2420,2435,2415,29271
20240401,094000,993703670,2420,2425,2425,2420,2426
20240401,093900,987829975,2420,2425,2425,2420,2960
20240401,093800,980654730,2425,2420,2430,2420,1657
20240401,093700,976633790,2425,2430,2430,2425,9650
20240401,093600,953218510,2435,2415,2435,2415,11847
20240401,093500,924500480,2420,2425,2425,2415,2752
20240401,093400,917828430,2410,2410,2425,2410,3749
20240401,093300,908776795,2415,2415,2415,2410,9795
20240401,093200,885169970,2415,2425,2425,2410,13637
20240401,093100,852206430,2425,2425,2430,2425,11241
20240401,093000,824923720,2425,2420,2425,2420,2515
20240401,092900,818826450,2420,2420,2430,2410,2681
20240401,092800,812331830,2420,2420,2420,2410,21367
20240401,092700,760716965,2420,2425,2425,2420,1209
20240401,092600,757785565,2425,2415,2430,2415,5685
20240401,092500,744015820,2420,2415,2420,2415,5369
20240401,092400,731031790,2415,2415,2420,2415,4463
20240401,092300,720253630,2415,2420,2420,2415,1202
20240401,092200,717350450,2415,2425,2425,2415,2066
20240401,092100,712358155,2425,2425,2430,2420,12194
20240401,092000,682804110,2425,2430,2435,2415,29211
20240401,091900,611858280,2430,2410,2435,2410,27461
20240401,091800,545308210,2415,2430,2430,2410,44987
20240401,091700,436534285,2425,2385,2435,2380,35407
20240401,091600,351247315,2390,2350,2390,2350,32000
20240401,091500,275232025,2345,2345,2360,2345,186
20240401,091400,274795825,2365,2345,2365,2345,10845
20240401,091300,249347400,2365,2360,2365,2345,632
20240401,091200,247858265,2360,2360,2360,2360,1
20240401,091100,247855905,2345,2360,2370,2345,5768
20240401,091000,234221260,2360,2355,2360,2355,734
20240401,090900,232490445,2340,2345,2360,2315,9354
20240401,090800,210551375,2345,2355,2370,2345,16314
20240401,090700,172040045,2355,2345,2355,2335,13478
20240401,090600,140415560,2345,2320,2345,2315,10328
20240401,090500,116367555,2330,2320,2330,2320,3046
20240401,090400,109288105,2330,2315,2330,2315,3897
20240401,090300,100265440,2315,2320,2320,2300,6924
20240401,090200,84277615,2330,2320,2330,2315,1792
20240401,090100,80121165,2320,2300,2330,2300,1073
20240401,090000,77645185,2300,2330,2330,2300,33378