stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,202500,5293460595,2095,2095,2095,2095,56048
20240401,202400,5293460595,2095,2095,2095,2095,0
20240401,202300,5293460595,2095,2095,2095,2095,0
20240401,202200,5293460595,2095,2095,2095,2095,0
20240401,202100,5293460595,2095,2095,2095,2095,0
20240401,202000,5293460595,2095,2095,2095,2095,0
20240401,201900,5293460595,2095,2095,2095,2095,0
20240401,201800,5293460595,2095,2095,2095,2095,0
20240401,201700,5293460595,2095,2095,2095,2095,0
20240401,201600,5293460595,2095,2095,2095,2095,0
20240401,201500,5293460595,2095,2095,2095,2095,0
20240401,201400,5293460595,2095,2095,2095,2095,0
20240401,201300,5293460595,2095,2095,2095,2095,0
20240401,201200,5293460595,2095,2095,2095,2095,0
20240401,201100,5293460595,2095,2095,2095,2095,0
20240401,201000,5293460595,2095,2095,2095,2095,0
20240401,200900,5293460595,2095,2095,2095,2095,0
20240401,200800,5293460595,2095,2095,2095,2095,0
20240401,200700,5293460595,2095,2095,2095,2095,0
20240401,200600,5293460595,2095,2095,2095,2095,0
20240401,200500,5293460595,2095,2095,2095,2095,0
20240401,200400,5293460595,2095,2095,2095,2095,0
20240401,200300,5293460595,2095,2095,2095,2095,0
20240401,200200,5293460595,2095,2095,2095,2095,0
20240401,200100,5293460595,2095,2095,2095,2095,0
20240401,200000,5293460595,2095,2095,2095,2095,0
20240401,195900,5293460595,2095,2095,2095,2095,0
20240401,195800,5293460595,2095,2095,2095,2095,0
20240401,195700,5293460595,2095,2095,2095,2095,0
20240401,195600,5293460595,2095,2095,2095,2095,0
20240401,195500,5293460595,2095,2095,2095,2095,56048
20240401,195400,5293460595,2095,2095,2095,2095,0
20240401,195300,5293460595,2095,2095,2095,2095,0
20240401,195200,5293460595,2095,2095,2095,2095,0
20240401,195100,5293460595,2095,2095,2095,2095,0
20240401,195000,5293460595,2095,2095,2095,2095,0
20240401,194900,5293460595,2095,2095,2095,2095,0
20240401,194800,5293460595,2095,2095,2095,2095,0
20240401,194700,5293460595,2095,2095,2095,2095,0
20240401,194600,5293460595,2095,2095,2095,2095,0
20240401,194500,5293460595,2095,2095,2095,2095,0
20240401,194400,5293460595,2095,2095,2095,2095,0
20240401,194300,5293460595,2095,2095,2095,2095,0
20240401,194200,5293460595,2095,2095,2095,2095,0
20240401,194100,5293460595,2095,2095,2095,2095,0
20240401,194000,5293460595,2095,2095,2095,2095,0
20240401,193900,5293460595,2095,2095,2095,2095,0
20240401,193800,5293460595,2095,2095,2095,2095,0
20240401,193700,5293460595,2095,2095,2095,2095,0
20240401,193600,5293460595,2095,2095,2095,2095,0
20240401,193500,5293460595,2095,2095,2095,2095,0
20240401,193400,5293460595,2095,2095,2095,2095,0
20240401,193300,5293460595,2095,2095,2095,2095,0
20240401,193200,5293460595,2095,2095,2095,2095,0
20240401,193100,5293460595,2095,2095,2095,2095,0
20240401,193000,5293460595,2095,2095,2095,2095,0
20240401,192900,5293460595,2095,2095,2095,2095,0
20240401,192800,5293460595,2095,2095,2095,2095,0
20240401,192700,5293460595,2095,2095,2095,2095,0
20240401,192600,5293460595,2095,2095,2095,2095,0
20240401,192500,5293460595,2095,2095,2095,2095,56048
20240401,192400,5293460595,2095,2095,2095,2095,0
20240401,192300,5293460595,2095,2095,2095,2095,0
20240401,192200,5293460595,2095,2095,2095,2095,0
20240401,192100,5293460595,2095,2095,2095,2095,0
20240401,192000,5293460595,2095,2095,2095,2095,0
20240401,191900,5293460595,2095,2095,2095,2095,0
20240401,191800,5293460595,2095,2095,2095,2095,0
20240401,191700,5293460595,2095,2095,2095,2095,0
20240401,191600,5293460595,2095,2095,2095,2095,0
20240401,191500,5293460595,2095,2095,2095,2095,0
20240401,191400,5293460595,2095,2095,2095,2095,0
20240401,191300,5293460595,2095,2095,2095,2095,0
20240401,191200,5293460595,2095,2095,2095,2095,0
20240401,191100,5293460595,2095,2095,2095,2095,0
20240401,191000,5293460595,2095,2095,2095,2095,0
20240401,190900,5293460595,2095,2095,2095,2095,0
20240401,190800,5293460595,2095,2095,2095,2095,0
20240401,190700,5293460595,2095,2095,2095,2095,0
20240401,190600,5293460595,2095,2095,2095,2095,0
20240401,190500,5293460595,2095,2095,2095,2095,0
20240401,190400,5293460595,2095,2095,2095,2095,0
20240401,190300,5293460595,2095,2095,2095,2095,0
20240401,190200,5293460595,2095,2095,2095,2095,0
20240401,190100,5293460595,2095,2095,2095,2095,0
20240401,190000,5293460595,2095,2095,2095,2095,0
20240401,185900,5293460595,2095,2095,2095,2095,0
20240401,185800,5293460595,2095,2095,2095,2095,0
20240401,185700,5293460595,2095,2095,2095,2095,0
20240401,185600,5293460595,2095,2095,2095,2095,0
20240401,185500,5293460595,2095,2095,2095,2095,56048
20240401,185400,5293460595,2095,2095,2095,2095,0
20240401,185300,5293460595,2095,2095,2095,2095,0
20240401,185200,5293460595,2095,2095,2095,2095,0
20240401,185100,5293460595,2095,2095,2095,2095,0
20240401,185000,5293460595,2095,2095,2095,2095,0
20240401,184900,5293460595,2095,2095,2095,2095,0
20240401,184800,5293460595,2095,2095,2095,2095,0
20240401,184700,5293460595,2095,2095,2095,2095,0
20240401,184600,5293460595,2095,2095,2095,2095,0
20240401,184500,5293460595,2095,2095,2095,2095,0
20240401,184400,5293460595,2095,2095,2095,2095,0
20240401,184300,5293460595,2095,2095,2095,2095,0
20240401,184200,5293460595,2095,2095,2095,2095,0
20240401,184100,5293460595,2095,2095,2095,2095,0
20240401,184000,5293460595,2095,2095,2095,2095,0
20240401,183900,5293460595,2095,2095,2095,2095,0
20240401,183800,5293460595,2095,2095,2095,2095,0
20240401,183700,5293460595,2095,2095,2095,2095,0
20240401,183600,5293460595,2095,2095,2095,2095,0
20240401,183500,5293460595,2095,2095,2095,2095,0
20240401,183400,5293460595,2095,2095,2095,2095,0
20240401,183300,5293460595,2095,2095,2095,2095,0
20240401,183200,5293460595,2095,2095,2095,2095,0
20240401,183100,5293460595,2095,2095,2095,2095,0
20240401,183000,5293460595,2095,2095,2095,2095,0
20240401,182900,5293460595,2095,2095,2095,2095,0
20240401,182800,5293460595,2095,2095,2095,2095,0
20240401,182700,5293460595,2095,2095,2095,2095,0
20240401,182600,5293460595,2095,2095,2095,2095,0
20240401,182500,5293460595,2095,2095,2095,2095,56048
20240401,182400,5293460595,2095,2095,2095,2095,0
20240401,182300,5293460595,2095,2095,2095,2095,0
20240401,182200,5293460595,2095,2095,2095,2095,0
20240401,182100,5293460595,2095,2095,2095,2095,0
20240401,182000,5293460595,2095,2095,2095,2095,0
20240401,181900,5293460595,2095,2095,2095,2095,0
20240401,181800,5293460595,2095,2095,2095,2095,0
20240401,181700,5293460595,2095,2095,2095,2095,0
20240401,181600,5293460595,2095,2095,2095,2095,0
20240401,181500,5293460595,2095,2095,2095,2095,0
20240401,181400,5293460595,2095,2095,2095,2095,0
20240401,181300,5293460595,2095,2095,2095,2095,0
20240401,181200,5293460595,2095,2095,2095,2095,0
20240401,181100,5293460595,2095,2095,2095,2095,0
20240401,181000,5293460595,2095,2095,2095,2095,0
20240401,180900,5293460595,2095,2095,2095,2095,0
20240401,180800,5293460595,2095,2095,2095,2095,0
20240401,180700,5293460595,2095,2095,2095,2095,0
20240401,180600,5293460595,2095,2095,2095,2095,0
20240401,180500,5293460595,2095,2095,2095,2095,0
20240401,180400,5293460595,2095,2095,2095,2095,0
20240401,180300,5293460595,2095,2095,2095,2095,0
20240401,180200,5293460595,2095,2095,2095,2095,0
20240401,180100,5293460595,2095,2095,2095,2095,0
20240401,180000,5293460595,2095,2095,2095,2095,0
20240401,175900,5293460595,2095,2095,2095,2095,0
20240401,175800,5293460595,2095,2095,2095,2095,0
20240401,175700,5293460595,2095,2095,2095,2095,0
20240401,175600,5293460595,2095,2095,2095,2095,0
20240401,175500,5293460595,2095,2095,2095,2095,56048
20240401,175400,5293460595,2095,2095,2095,2095,0
20240401,175300,5293460595,2095,2095,2095,2095,0
20240401,175200,5293460595,2095,2095,2095,2095,0
20240401,175100,5293460595,2095,2095,2095,2095,0
20240401,175000,5293460595,2095,2095,2095,2095,0
20240401,174900,5293460595,2095,2095,2095,2095,0
20240401,174800,5293460595,2095,2095,2095,2095,0
20240401,174700,5293460595,2095,2095,2095,2095,0
20240401,174600,5293460595,2095,2095,2095,2095,0
20240401,174500,5293460595,2095,2095,2095,2095,0
20240401,174400,5293460595,2095,2095,2095,2095,0
20240401,174300,5293460595,2095,2095,2095,2095,0
20240401,174200,5293460595,2095,2095,2095,2095,0
20240401,174100,5293460595,2095,2095,2095,2095,0
20240401,174000,5293460595,2095,2095,2095,2095,0
20240401,173900,5293460595,2095,2095,2095,2095,0
20240401,173800,5293460595,2095,2095,2095,2095,0
20240401,173700,5293460595,2095,2095,2095,2095,0
20240401,173600,5293460595,2095,2095,2095,2095,0
20240401,173500,5293460595,2095,2095,2095,2095,0
20240401,173400,5293460595,2095,2095,2095,2095,0
20240401,173300,5293460595,2095,2095,2095,2095,0
20240401,173200,5293460595,2095,2095,2095,2095,0
20240401,173100,5293460595,2095,2095,2095,2095,0
20240401,173000,5293460595,2095,2095,2095,2095,0
20240401,172900,5293460595,2095,2095,2095,2095,0
20240401,172800,5293460595,2095,2095,2095,2095,0
20240401,172700,5293460595,2095,2095,2095,2095,0
20240401,172600,5293460595,2095,2095,2095,2095,0
20240401,172500,5293460595,2095,2095,2095,2095,56048
20240401,172400,5293460595,2095,2095,2095,2095,0
20240401,172300,5293460595,2095,2095,2095,2095,0
20240401,172200,5293460595,2095,2095,2095,2095,0
20240401,172100,5293460595,2095,2095,2095,2095,0
20240401,172000,5293460595,2095,2095,2095,2095,0
20240401,171900,5293460595,2095,2095,2095,2095,0
20240401,171800,5293460595,2095,2095,2095,2095,0
20240401,171700,5293460595,2095,2095,2095,2095,0
20240401,171600,5293460595,2095,2095,2095,2095,0
20240401,171500,5293460595,2095,2095,2095,2095,0
20240401,171400,5293460595,2095,2095,2095,2095,0
20240401,171300,5293460595,2095,2095,2095,2095,0
20240401,171200,5293460595,2095,2095,2095,2095,0
20240401,171100,5293460595,2095,2095,2095,2095,0
20240401,171000,5293460595,2095,2095,2095,2095,0
20240401,170900,5293460595,2095,2095,2095,2095,0
20240401,170800,5293460595,2095,2095,2095,2095,0
20240401,170700,5293460595,2095,2095,2095,2095,0
20240401,170600,5293460595,2095,2095,2095,2095,0
20240401,170500,5293460595,2095,2095,2095,2095,0
20240401,170400,5293460595,2095,2095,2095,2095,0
20240401,170300,5293460595,2095,2095,2095,2095,0
20240401,170200,5293460595,2095,2095,2095,2095,0
20240401,170100,5293460595,2095,2095,2095,2095,0
20240401,170000,5293460595,2095,2095,2095,2095,0
20240401,165900,5293460595,2095,2095,2095,2095,0
20240401,165800,5293460595,2095,2095,2095,2095,0
20240401,165700,5293460595,2095,2095,2095,2095,0
20240401,165600,5293460595,2095,2095,2095,2095,0
20240401,165500,5293460595,2095,2095,2095,2095,56048
20240401,165400,5293460595,2095,2095,2095,2095,0
20240401,165300,5293460595,2095,2095,2095,2095,0
20240401,165200,5293460595,2095,2095,2095,2095,0
20240401,165100,5293460595,2095,2095,2095,2095,0
20240401,165000,5293460595,2095,2095,2095,2095,0
20240401,164900,5293460595,2095,2095,2095,2095,0
20240401,164800,5293460595,2095,2095,2095,2095,0
20240401,164700,5293460595,2095,2095,2095,2095,0
20240401,164600,5293460595,2095,2095,2095,2095,0
20240401,164500,5293460595,2095,2095,2095,2095,0
20240401,164400,5293460595,2095,2095,2095,2095,0
20240401,164300,5293460595,2095,2095,2095,2095,0
20240401,164200,5293460595,2095,2095,2095,2095,0
20240401,164100,5293460595,2095,2095,2095,2095,0
20240401,164000,5293460595,2095,2095,2095,2095,0
20240401,163900,5293460595,2095,2095,2095,2095,0
20240401,163800,5293460595,2095,2095,2095,2095,0
20240401,163700,5293460595,2095,2095,2095,2095,0
20240401,163600,5293460595,2095,2095,2095,2095,0
20240401,163500,5293460595,2095,2095,2095,2095,0
20240401,163400,5293460595,2095,2095,2095,2095,0
20240401,163300,5293460595,2095,2095,2095,2095,0
20240401,163200,5293460595,2095,2095,2095,2095,0
20240401,163100,5293460595,2095,2095,2095,2095,0
20240401,163000,5293460595,2095,2095,2095,2095,0
20240401,162900,5293460595,2095,2095,2095,2095,0
20240401,162800,5293460595,2095,2095,2095,2095,0
20240401,162700,5293460595,2095,2095,2095,2095,0
20240401,162600,5293460595,2095,2095,2095,2095,0
20240401,162500,5293460595,2095,2095,2095,2095,56048
20240401,162400,5293460595,2095,2095,2095,2095,0
20240401,162300,5293460595,2095,2095,2095,2095,0
20240401,162200,5293460595,2095,2095,2095,2095,0
20240401,162100,5293460595,2095,2095,2095,2095,0
20240401,162000,5293460595,2095,2095,2095,2095,0
20240401,161900,5293460595,2095,2095,2095,2095,0
20240401,161800,5293460595,2095,2095,2095,2095,0
20240401,161700,5293460595,2095,2095,2095,2095,0
20240401,161600,5293460595,2095,2095,2095,2095,0
20240401,161500,5293460595,2095,2095,2095,2095,0
20240401,161400,5293460595,2095,2095,2095,2095,0
20240401,161300,5293460595,2095,2095,2095,2095,0
20240401,161200,5293460595,2095,2095,2095,2095,0
20240401,161100,5293460595,2095,2095,2095,2095,0
20240401,161000,5293460595,2095,2095,2095,2095,0
20240401,160900,5293460595,2095,2095,2095,2095,0
20240401,160800,5293460595,2095,2095,2095,2095,0
20240401,160700,5293460595,2095,2095,2095,2095,0
20240401,160600,5293460595,2095,2095,2095,2095,0
20240401,160500,5293460595,2095,2095,2095,2095,0
20240401,160400,5293460595,2095,2095,2095,2095,0
20240401,160300,5293460595,2095,2095,2095,2095,0
20240401,160200,5293460595,2095,2095,2095,2095,0
20240401,160100,5293460595,2095,2095,2095,2095,0
20240401,160000,5293460595,2095,2095,2095,2095,0
20240401,155900,5293460595,2095,2095,2095,2095,0
20240401,155800,5293460595,2095,2095,2095,2095,0
20240401,155700,5293460595,2095,2095,2095,2095,0
20240401,155600,5293460595,2095,2095,2095,2095,0
20240401,155500,5293460595,2095,2095,2095,2095,56048
20240401,155400,5293460595,2095,2095,2095,2095,0
20240401,155300,5293460595,2095,2095,2095,2095,0
20240401,155200,5293460595,2095,2095,2095,2095,0
20240401,155100,5293460595,2095,2095,2095,2095,0
20240401,155000,5293460595,2095,2095,2095,2095,0
20240401,154900,5293460595,2095,2095,2095,2095,0
20240401,154800,5293460595,2095,2095,2095,2095,0
20240401,154700,5293460595,2095,2095,2095,2095,0
20240401,154600,5293460595,2095,2095,2095,2095,0
20240401,154500,5293460595,2095,2095,2095,2095,0
20240401,154400,5293460595,2095,2095,2095,2095,0
20240401,154300,5293460595,2095,2095,2095,2095,0
20240401,154200,5293460595,2095,2095,2095,2095,0
20240401,154100,5293460595,2095,2095,2095,2095,0
20240401,154000,5293460595,2095,2095,2095,2095,0
20240401,153900,5293460595,2095,2095,2095,2095,0
20240401,153800,5293460595,2095,2095,2095,2095,0
20240401,153700,5293460595,2095,2095,2095,2095,0
20240401,153600,5293460595,2095,2095,2095,2095,0
20240401,153500,5293460595,2095,2095,2095,2095,0
20240401,153400,5293460595,2095,2095,2095,2095,0
20240401,153300,5293460595,2095,2095,2095,2095,0
20240401,153200,5293460595,2095,2095,2095,2095,0
20240401,153100,5293460595,2095,2095,2095,2095,0
20240401,153000,5293460595,2095,2095,2095,2095,56048
20240401,152900,5176040035,2105,2105,2105,2105,0
20240401,152800,5176040035,2105,2105,2105,2105,0
20240401,152700,5176040035,2105,2105,2105,2105,0
20240401,152600,5176040035,2105,2105,2105,2105,0
20240401,152500,5176040035,2105,2105,2105,2105,0
20240401,152400,5176040035,2105,2105,2105,2105,0
20240401,152300,5176040035,2105,2105,2105,2105,0
20240401,152200,5176040035,2105,2105,2105,2105,0
20240401,152100,5176040035,2105,2105,2105,2105,0
20240401,152000,5176040035,2105,2105,2105,2105,0
20240401,151900,5176040035,2105,2105,2110,2100,2426
20240401,151800,5170927975,2110,2105,2110,2105,6050
20240401,151700,5158189895,2105,2105,2105,2100,4690
20240401,151600,5148334120,2100,2100,2105,2095,10354
20240401,151500,5126606755,2100,2100,2100,2100,1016
20240401,151400,5124473155,2100,2105,2105,2095,12537
20240401,151300,5098143960,2105,2105,2105,2100,3091
20240401,151200,5091639985,2105,2105,2105,2105,354
20240401,151100,5090894815,2105,2105,2105,2100,763
20240401,151000,5089288705,2105,2105,2110,2105,5485
20240401,150900,5077742770,2100,2105,2105,2100,1556
20240401,150800,5074472660,2105,2105,2105,2100,2824
20240401,150700,5068528150,2105,2105,2105,2100,1217
20240401,150600,5065971990,2105,2100,2105,2100,242
20240401,150500,5065463540,2100,2100,2105,2100,5402
20240401,150400,5054111080,2105,2100,2105,2100,4839
20240401,150300,5043948650,2105,2105,2105,2105,801
20240401,150200,5042262545,2105,2100,2105,2100,4234
20240401,150100,5033368475,2105,2100,2105,2100,2110
20240401,150000,5028928425,2105,2100,2105,2100,1943
20240401,145900,5024847920,2100,2105,2105,2100,6120
20240401,145800,5011994400,2105,2105,2105,2100,4067
20240401,145700,5003450965,2105,2100,2105,2100,3740
20240401,145600,4995584345,2105,2100,2105,2100,9302
20240401,145500,4976049875,2105,2105,2105,2105,5870
20240401,145400,4963693525,2105,2105,2105,2105,3536
20240401,145300,4956250245,2105,2105,2105,2105,1018
20240401,145200,4954107355,2105,2100,2105,2100,2178
20240401,145100,4949532725,2100,2105,2105,2100,84
20240401,145000,4949356315,2105,2100,2105,2095,3434
20240401,144900,4942140425,2100,2100,2100,2095,3830
20240401,144800,4934097435,2100,2100,2100,2095,3829
20240401,144700,4926057035,2100,2100,2100,2095,4882
20240401,144600,4915809945,2095,2095,2100,2095,2087
20240401,144500,4911435330,2095,2095,2100,2095,8379
20240401,144400,4893880520,2100,2100,2100,2100,2721
20240401,144300,4888166420,2100,2105,2105,2100,201
20240401,144200,4887743320,2105,2100,2105,2100,4499
20240401,144100,4878295105,2100,2105,2105,2100,5101
20240401,144000,4867578905,2105,2100,2105,2100,8528
20240401,143900,4849661695,2100,2100,2105,2100,5816
20240401,143800,4837438085,2105,2100,2105,2100,1902
20240401,143700,4833442875,2105,2105,2105,2100,440
20240401,143600,4832518565,2105,2100,2105,2100,2105
20240401,143500,4828097635,2105,2105,2105,2105,91
20240401,143400,4827906080,2100,2100,2105,2100,1246
20240401,143300,4825289470,2100,2100,2100,2095,4653
20240401,143200,4815528740,2100,2100,2105,2100,4263
20240401,143100,4806576425,2100,2105,2105,2100,2831
20240401,143000,4800626265,2105,2105,2105,2105,555
20240401,142900,4799457990,2100,2100,2100,2100,1039
20240401,142800,4797276090,2100,2100,2105,2100,9441
20240401,142700,4777449710,2105,2100,2105,2100,12742
20240401,142600,4750690985,2105,2105,2105,2105,437
20240401,142500,4749771100,2105,2105,2105,2100,6137
20240401,142400,4736861810,2105,2105,2105,2100,11050
20240401,142300,4713653660,2105,2105,2105,2100,2276
20240401,142200,4708867880,2105,2100,2105,2100,3128
20240401,142100,4702293590,2100,2105,2105,2100,502
20240401,142000,4701238880,2105,2110,2110,2105,2872
20240401,141900,4695193310,2105,2105,2105,2105,1500
20240401,141800,4692035810,2110,2105,2110,2105,2757
20240401,141700,4686229575,2110,2110,2110,2105,367
20240401,141600,4685455305,2110,2110,2115,2110,4742
20240401,141500,4675444945,2110,2110,2110,2105,17072
20240401,141400,4639503025,2110,2100,2110,2100,16419
20240401,141300,4604995600,2100,2105,2105,2100,6225
20240401,141200,4591897530,2105,2105,2105,2100,4810
20240401,141100,4581777985,2105,2110,2110,2100,19142
20240401,141000,4541559055,2110,2110,2110,2105,3222
20240401,140900,4534776650,2105,2110,2110,2105,545
20240401,140800,4533626780,2110,2110,2110,2105,1105
20240401,140700,4531300730,2105,2105,2105,2100,3676
20240401,140600,4523564530,2105,2105,2105,2100,3700
20240401,140500,4515791410,2105,2110,2110,2100,11673
20240401,140400,4491260805,2100,2100,2110,2100,14229
20240401,140300,4461379350,2110,2100,2115,2100,1165
20240401,140200,4458923725,2100,2125,2125,2100,136682
20240401,140100,4171373680,2120,2120,2120,2120,18
20240401,140000,4171335520,2115,2125,2125,2115,2012
20240401,135900,4167069610,2125,2115,2125,2110,17523
20240401,135800,4130068905,2120,2115,2125,2115,1422
20240401,135700,4127056190,2120,2115,2120,2115,2381
20240401,135600,4122015970,2125,2120,2125,2120,693
20240401,135500,4120546805,2120,2120,2120,2120,151
20240401,135400,4120226685,2115,2125,2125,2115,1502
20240401,135300,4117036315,2125,2110,2125,2110,1686
20240401,135200,4113454850,2110,2115,2115,2110,6029
20240401,135100,4100718765,2120,2125,2125,2120,667
20240401,135000,4099302930,2115,2120,2125,2115,42
20240401,134900,4099213935,2125,2125,2125,2125,3305
20240401,134800,4092190810,2110,2120,2120,2110,2000
20240401,134700,4087950820,2120,2115,2120,2110,7306
20240401,134600,4072463335,2115,2120,2120,2115,200
20240401,134500,4072039370,2115,2110,2115,2110,1495
20240401,134400,4068879625,2110,2115,2115,2110,4582
20240401,134300,4059211180,2105,2110,2115,2105,17196
20240401,134200,4022976645,2115,2110,2120,2110,8449
20240401,134100,4005118770,2120,2110,2120,2110,66
20240401,134000,4004979335,2115,2125,2125,2115,1464
20240401,133900,4001881475,2125,2125,2125,2115,3090
20240401,133800,3995345575,2125,2120,2125,2120,1384
20240401,133700,3992411470,2120,2120,2120,2120,1359
20240401,133600,3989530390,2120,2120,2120,2120,8103
20240401,133500,3972352030,2120,2115,2120,2115,2817
20240401,133400,3966394070,2115,2115,2120,2115,5099
20240401,133300,3955608165,2115,2110,2115,2110,3408
20240401,133200,3948408680,2105,2110,2115,2105,7783
20240401,133100,3932016790,2110,2115,2115,2105,6473
20240401,133000,3918385655,2105,2115,2115,2105,9877
20240401,132900,3897508065,2115,2105,2115,2105,1439
20240401,132800,3894470510,2105,2110,2115,2105,6062
20240401,132700,3881684765,2115,2115,2120,2105,66476
20240401,132600,3741269775,2115,2120,2120,2115,17738
20240401,132500,3703665295,2125,2125,2130,2125,4679
20240401,132400,3693722170,2125,2125,2125,2125,1710
20240401,132300,3690088420,2125,2125,2125,2125,245
20240401,132200,3689567795,2125,2125,2125,2120,1400
20240401,132100,3686597595,2125,2125,2125,2125,3217
20240401,132000,3679761470,2125,2125,2125,2125,1137
20240401,131900,3677345345,2125,2120,2125,2120,4267
20240401,131800,3668277990,2120,2120,2125,2120,6784
20240401,131700,3653895885,2120,2125,2125,2120,3172
20240401,131600,3647169390,2125,2120,2125,2115,14168
20240401,131500,3617115465,2125,2125,2125,2120,933
20240401,131400,3615133490,2125,2120,2130,2115,6312
20240401,131300,3601769965,2120,2125,2130,2115,44829
20240401,131200,3506738180,2130,2125,2130,2120,32159
20240401,131100,3438418420,2135,2130,2135,2130,2211
20240401,131000,3433708905,2130,2130,2130,2125,4743
20240401,130900,3423629790,2130,2130,2130,2130,1610
20240401,130800,3420200490,2125,2130,2130,2125,1670
20240401,130700,3416649890,2130,2130,2130,2130,261
20240401,130600,3416093960,2130,2125,2130,2125,4284
20240401,130500,3406990385,2130,2130,2130,2130,1
20240401,130400,3406988255,2130,2130,2135,2130,5946
20240401,130300,3394321640,2130,2130,2135,2130,251
20240401,130200,3393786760,2135,2135,2135,2130,1106
20240401,130100,3391430010,2130,2130,2130,2130,527
20240401,130000,3390307500,2130,2135,2135,2130,1761
20240401,125900,3386548765,2135,2140,2140,2135,2937
20240401,125800,3380276670,2140,2135,2140,2135,542
20240401,125700,3379119430,2130,2135,2135,2130,16020
20240401,125600,3344989415,2135,2140,2140,2130,16221
20240401,125500,3310418760,2140,2140,2140,2140,120
20240401,125400,3310161960,2140,2140,2140,2140,6000
20240401,125300,3297321960,2145,2145,2145,2145,1105
20240401,125200,3294951735,2140,2145,2145,2140,2198
20240401,125100,3290244350,2145,2145,2145,2145,60
20240401,125000,3290115650,2145,2140,2145,2140,844
20240401,124900,3288306470,2140,2145,2145,2140,507
20240401,124800,3287219650,2145,2145,2145,2145,1856
20240401,124700,3283238530,2145,2145,2145,2145,20
20240401,124600,3283195630,2145,2140,2145,2140,701
20240401,124500,3281695470,2140,2140,2145,2140,4405
20240401,124400,3272250815,2140,2135,2140,2135,234
20240401,124300,3271751135,2135,2135,2135,2130,24864
20240401,124200,3218696275,2135,2130,2135,2130,1160
20240401,124100,3216225385,2130,2130,2130,2130,3830
20240401,124000,3208067485,2135,2135,2135,2130,1065
20240401,123900,3205796470,2135,2135,2135,2135,704
20240401,123800,3204293430,2135,2135,2135,2130,1463
20240401,123700,3201174975,2130,2135,2135,2130,604
20240401,123600,3199888435,2135,2135,2135,2135,1
20240401,123500,3199886300,2130,2130,2130,2130,3
20240401,123400,3199879910,2130,2135,2135,2130,312
20240401,123300,3199213795,2130,2130,2130,2130,3960
20240401,123200,3190778995,2130,2130,2135,2130,1162
20240401,123100,3188301435,2135,2135,2135,2135,4
20240401,123000,3188292895,2135,2130,2135,2130,218
20240401,122900,3187828100,2135,2130,2135,2130,130
20240401,122800,3187551190,2135,2135,2135,2135,1
20240401,122700,3187549055,2135,2130,2135,2130,1754
20240401,122600,3183812845,2130,2130,2130,2130,2342
20240401,122500,3178824385,2130,2130,2135,2130,7883
20240401,122400,3162026295,2135,2130,2135,2130,1510
20240401,122300,3158804945,2130,2130,2130,2130,6050
20240401,122200,3145918445,2135,2135,2135,2130,1280
20240401,122100,3143187145,2135,2130,2135,2130,1445
20240401,122000,3140109285,2135,2140,2140,2135,7379
20240401,121900,3124354620,2135,2135,2135,2135,0
20240401,121800,3124354620,2135,2135,2140,2135,1853
20240401,121700,3120398460,2130,2135,2140,2130,15121
20240401,121600,3088176240,2135,2135,2135,2135,840
20240401,121500,3086382840,2135,2135,2135,2135,4608
20240401,121400,3076544760,2145,2145,2145,2145,1006
20240401,121300,3074386890,2140,2140,2140,2140,100
20240401,121200,3074172890,2135,2145,2145,2135,6622
20240401,121100,3060006185,2150,2150,2150,2150,50
20240401,121000,3059898685,2150,2145,2150,2140,2161
20240401,120900,3055267700,2145,2150,2150,2145,91
20240401,120800,3055072500,2145,2145,2145,2145,13209
20240401,120700,3026739195,2150,2150,2150,2150,866
20240401,120600,3024877295,2150,2145,2150,2145,1209
20240401,120500,3022283485,2150,2150,2150,2150,120
20240401,120400,3022025485,2150,2150,2155,2150,3083
20240401,120300,3015397015,2150,2150,2150,2145,3692
20240401,120200,3007459220,2150,2145,2150,2145,201
20240401,120100,3007028070,2145,2145,2145,2145,20
20240401,120000,3006985170,2150,2150,2155,2150,1348
20240401,115900,3004086465,2150,2150,2155,2150,15537
20240401,115800,2970681910,2150,2145,2150,2145,4000
20240401,115700,2962084410,2145,2140,2145,2140,22795
20240401,115600,2913192410,2140,2145,2145,2140,1100
20240401,115500,2910833410,2140,2140,2145,2140,600
20240401,115400,2909549320,2140,2145,2145,2140,37
20240401,115300,2909470015,2145,2145,2145,2140,824
20240401,115200,2907702565,2140,2145,2145,2140,874
20240401,115100,2905829835,2145,2145,2145,2140,504
20240401,115000,2904751255,2140,2140,2145,2140,3999
20240401,114900,2896177645,2140,2140,2140,2140,79
20240401,114800,2896008585,2145,2145,2145,2145,1653
20240401,114700,2892462900,2145,2140,2145,2140,9834
20240401,114600,2871409490,2140,2140,2140,2140,18
20240401,114500,2871370970,2140,2140,2140,2140,403
20240401,114400,2870508550,2140,2140,2140,2135,426
20240401,114300,2869597550,2140,2140,2140,2140,21
20240401,114200,2869552610,2140,2140,2140,2140,1106
20240401,114100,2867185770,2140,2140,2140,2135,249
20240401,114000,2866654010,2135,2140,2140,2135,1046
20240401,113900,2864415795,2135,2135,2135,2135,642
20240401,113800,2863045125,2135,2135,2135,2135,575
20240401,113700,2861817500,2135,2135,2140,2135,1712
20240401,113600,2858157335,2135,2135,2135,2135,201
20240401,113500,2857728200,2135,2135,2135,2135,10999
20240401,113400,2834245335,2135,2135,2135,2135,1100
20240401,113300,2831896835,2135,2135,2135,2135,10
20240401,113200,2831875485,2135,2135,2135,2135,0
20240401,113100,2831875485,2135,2140,2140,2135,1486
20240401,113000,2828702845,2135,2130,2135,2130,7638
20240401,112900,2812413955,2130,2130,2130,2130,350
20240401,112800,2811668455,2130,2135,2135,2130,821
20240401,112700,2809915625,2135,2135,2135,2135,1
20240401,112600,2809913490,2130,2130,2130,2130,1550
20240401,112500,2806611990,2130,2125,2130,2125,4634
20240401,112400,2796742735,2125,2125,2130,2125,602
20240401,112300,2795463480,2125,2125,2125,2125,10718
20240401,112200,2772687730,2125,2125,2125,2125,1395
20240401,112100,2769723355,2130,2130,2130,2125,4260
20240401,112000,2760650805,2130,2130,2130,2130,1474
20240401,111900,2757511185,2130,2130,2130,2130,1402
20240401,111800,2754524925,2130,2130,2130,2130,3686
20240401,111700,2746673745,2130,2125,2130,2125,638
20240401,111600,2745314825,2125,2130,2130,2125,1595
20240401,111500,2741922920,2125,2135,2135,2125,22104
20240401,111400,2694841545,2135,2130,2135,2130,1910
20240401,111300,2690773200,2135,2135,2135,2130,17
20240401,111200,2690736955,2130,2135,2135,2130,2115
20240401,111100,2686230505,2135,2130,2135,2130,2017
20240401,111000,2681932125,2140,2135,2140,2130,13505
20240401,110900,2653129555,2140,2135,2140,2135,8440
20240401,110800,2635109955,2135,2135,2135,2135,688
20240401,110700,2633641075,2135,2135,2140,2135,3146
20240401,110600,2626924340,2135,2140,2140,2135,9984
20240401,110500,2605601235,2135,2135,2135,2135,1279
20240401,110400,2602870570,2135,2140,2140,2135,10637
20240401,110300,2580157060,2140,2135,2140,2135,2103
20240401,110200,2575659650,2135,2135,2135,2135,1091
20240401,110100,2573330365,2135,2140,2140,2135,118
20240401,110000,2573078255,2140,2140,2140,2135,3484
20240401,105900,2565635875,2140,2140,2140,2140,22
20240401,105800,2565588795,2135,2140,2140,2130,1846
20240401,105700,2561644085,2135,2135,2135,2135,4413
20240401,105600,2552222330,2140,2140,2140,2140,1
20240401,105500,2552220190,2135,2135,2135,2135,2875
20240401,105400,2546082065,2135,2140,2140,2135,2014
20240401,105300,2541782100,2140,2140,2140,2135,2170
20240401,105200,2537140810,2140,2140,2140,2130,9418
20240401,105100,2517052260,2140,2140,2140,2135,1554
20240401,105000,2513730365,2140,2140,2140,2140,1347
20240401,104900,2510847785,2135,2135,2135,2135,435
20240401,104800,2509919060,2135,2140,2140,2135,1172
20240401,104700,2507414225,2140,2140,2140,2135,1287
20240401,104600,2504660955,2135,2135,2135,2135,1186
20240401,104500,2502128845,2135,2140,2140,2130,1865
20240401,104400,2498141345,2140,2135,2140,2135,1872
20240401,104300,2494144600,2135,2140,2140,2135,403
20240401,104200,2493284180,2135,2135,2140,2135,305
20240401,104100,2492632980,2135,2135,2135,2135,3607
20240401,104000,2484932035,2140,2140,2140,2135,14755
20240401,103900,2453429585,2140,2140,2140,2140,1451
20240401,103800,2450324445,2140,2140,2140,2140,820
20240401,103700,2448569645,2140,2140,2140,2140,4173
20240401,103600,2439639425,2140,2140,2145,2135,14751
20240401,103500,2408079465,2150,2150,2150,2145,12804
20240401,103400,2380611155,2150,2150,2150,2145,7166
20240401,103300,2365239915,2150,2155,2155,2150,5353
20240401,103200,2353730655,2150,2155,2155,2150,1363
20240401,103100,2350799205,2155,2150,2155,2145,1012
20240401,103000,2348623445,2150,2155,2155,2150,1012
20240401,102900,2346444145,2150,2150,2150,2150,246
20240401,102800,2345915245,2150,2150,2155,2150,945
20240401,102700,2343883490,2150,2150,2155,2150,2729
20240401,102600,2338015800,2150,2155,2155,2150,1777
20240401,102500,2334195190,2150,2150,2150,2150,14568
20240401,102400,2302873990,2145,2145,2145,2145,3846
20240401,102300,2294624320,2145,2145,2150,2145,5481
20240401,102200,2282866575,2150,2145,2150,2145,229
20240401,102100,2282375365,2145,2145,2145,2140,929
20240401,102000,2280385160,2145,2150,2150,2145,4871
20240401,101900,2269936000,2150,2150,2150,2145,1218
20240401,101800,2267318630,2145,2145,2150,2145,3873
20240401,101700,2259008430,2150,2145,2150,2145,1184
20240401,101600,2256468720,2145,2145,2150,2145,3372
20240401,101500,2249235770,2150,2145,2150,2140,5480
20240401,101400,2237481170,2145,2145,2145,2140,357
20240401,101300,2236715515,2145,2145,2145,2140,1043
20240401,101200,2234478285,2145,2140,2145,2140,294
20240401,101100,2233848955,2140,2145,2145,2135,15947
20240401,101000,2199731365,2145,2140,2145,2140,8570
20240401,100900,2181371405,2140,2130,2140,2130,9586
20240401,100800,2160902795,2130,2130,2130,2130,9306
20240401,100700,2141081015,2130,2130,2130,2130,1183
20240401,100600,2138561225,2125,2130,2130,2125,3669
20240401,100500,2130761255,2130,2125,2135,2125,1972
20240401,100400,2126561200,2130,2130,2130,2125,4224
20240401,100300,2117564435,2125,2125,2130,2125,4278
20240401,100200,2108471270,2130,2130,2135,2130,172
20240401,100100,2108104660,2130,2125,2130,2125,3733
20240401,100000,2100162870,2125,2135,2135,2125,7892
20240401,095900,2083358785,2135,2130,2135,2125,2011
20240401,095800,2079078815,2130,2130,2130,2130,36
20240401,095700,2079002135,2130,2130,2135,2130,8249
20240401,095600,2061429570,2135,2130,2135,2130,7095
20240401,095500,2046317210,2130,2130,2135,2130,4855
20240401,095400,2035963855,2135,2130,2135,2130,11792
20240401,095300,2010824835,2135,2140,2140,2130,10005
20240401,095200,1989466335,2140,2135,2140,2135,1912
20240401,095100,1985375605,2135,2140,2145,2135,8635
20240401,095000,1966885305,2135,2130,2140,2130,24032
20240401,094900,1915577115,2130,2135,2140,2130,3352
20240401,094800,1908422570,2135,2135,2140,2135,5230
20240401,094700,1897256470,2140,2140,2145,2135,6245
20240401,094600,1883892900,2145,2140,2145,2140,10892
20240401,094500,1860583135,2140,2140,2150,2140,8274
20240401,094400,1842854565,2140,2150,2150,2140,395
20240401,094300,1842006365,2140,2145,2145,2140,5057
20240401,094200,1831181335,2145,2155,2155,2145,4797
20240401,094100,1820869745,2155,2150,2155,2145,5884
20240401,094000,1808232000,2150,2140,2150,2140,10363
20240401,093900,1785982335,2135,2130,2145,2130,8002
20240401,093800,1768885835,2135,2130,2135,2130,6120
20240401,093700,1755850230,2130,2130,2130,2130,3926
20240401,093600,1747487850,2130,2125,2130,2120,2605
20240401,093500,1741946960,2125,2125,2125,2125,6876
20240401,093400,1727335460,2125,2135,2135,2125,25553
20240401,093300,1672993730,2135,2130,2135,2130,1330
20240401,093200,1670158540,2130,2130,2135,2130,10497
20240401,093100,1647794655,2130,2130,2130,2125,4828
20240401,093000,1637534345,2130,2135,2135,2125,714
20240401,092900,1636011605,2125,2130,2135,2125,6607
20240401,092800,1621943710,2125,2125,2130,2120,7210
20240401,092700,1606601085,2120,2125,2125,2120,5022
20240401,092600,1595947215,2125,2120,2130,2120,7019
20240401,092500,1581046980,2120,2125,2125,2115,43947
20240401,092400,1487781195,2125,2125,2125,2120,8484
20240401,092300,1469769855,2125,2125,2125,2120,8271
20240401,092200,1452209905,2120,2125,2135,2120,11547
20240401,092100,1427692780,2125,2125,2135,2120,16096
20240401,092000,1393531415,2125,2135,2135,2125,18866
20240401,091900,1353365900,2135,2140,2140,2135,11428
20240401,091800,1328949400,2140,2145,2145,2140,4428
20240401,091700,1319462585,2140,2140,2140,2135,13280
20240401,091600,1291050395,2140,2140,2140,2140,6717
20240401,091500,1276676015,2135,2135,2140,2135,2376
20240401,091400,1271600970,2135,2135,2140,2130,6408
20240401,091300,1257946495,2130,2135,2135,2125,11995
20240401,091200,1232416900,2125,2130,2135,2120,44521
20240401,091100,1137803235,2130,2140,2140,2125,68818
20240401,091000,991197615,2140,2145,2145,2135,26980
20240401,090900,933477830,2145,2150,2150,2140,19923
20240401,090800,890724370,2150,2150,2155,2150,10301
20240401,090700,868572005,2150,2155,2155,2145,7190
20240401,090600,853123815,2145,2145,2155,2145,21025
20240401,090500,807954370,2145,2140,2160,2140,17173
20240401,090400,771053350,2140,2140,2160,2135,82408
20240401,090300,594143560,2135,2135,2150,2130,39918
20240401,090200,508910870,2135,2165,2165,2135,40730
20240401,090100,421497070,2160,2170,2170,2140,41284
20240401,090000,332458690,2170,2135,2175,2130,138970