stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190500,1643145335,4045,4045,4045,4045,5678
20240401,190400,1643145335,4045,4045,4045,4045,0
20240401,190300,1643145335,4045,4045,4045,4045,0
20240401,190200,1643145335,4045,4045,4045,4045,0
20240401,190100,1643145335,4045,4045,4045,4045,0
20240401,190000,1643145335,4045,4045,4045,4045,0
20240401,185900,1643145335,4045,4045,4045,4045,0
20240401,185800,1643145335,4045,4045,4045,4045,0
20240401,185700,1643145335,4045,4045,4045,4045,0
20240401,185600,1643145335,4045,4045,4045,4045,0
20240401,185500,1643145335,4045,4045,4045,4045,0
20240401,185400,1643145335,4045,4045,4045,4045,0
20240401,185300,1643145335,4045,4045,4045,4045,0
20240401,185200,1643145335,4045,4045,4045,4045,0
20240401,185100,1643145335,4045,4045,4045,4045,0
20240401,185000,1643145335,4045,4045,4045,4045,0
20240401,184900,1643145335,4045,4045,4045,4045,0
20240401,184800,1643145335,4045,4045,4045,4045,0
20240401,184700,1643145335,4045,4045,4045,4045,0
20240401,184600,1643145335,4045,4045,4045,4045,0
20240401,184500,1643145335,4045,4045,4045,4045,0
20240401,184400,1643145335,4045,4045,4045,4045,0
20240401,184300,1643145335,4045,4045,4045,4045,0
20240401,184200,1643145335,4045,4045,4045,4045,0
20240401,184100,1643145335,4045,4045,4045,4045,0
20240401,184000,1643145335,4045,4045,4045,4045,0
20240401,183900,1643145335,4045,4045,4045,4045,0
20240401,183800,1643145335,4045,4045,4045,4045,0
20240401,183700,1643145335,4045,4045,4045,4045,0
20240401,183600,1643145335,4045,4045,4045,4045,0
20240401,183500,1643145335,4045,4045,4045,4045,5678
20240401,183400,1643145335,4045,4045,4045,4045,0
20240401,183300,1643145335,4045,4045,4045,4045,0
20240401,183200,1643145335,4045,4045,4045,4045,0
20240401,183100,1643145335,4045,4045,4045,4045,0
20240401,183000,1643145335,4045,4045,4045,4045,0
20240401,182900,1643145335,4045,4045,4045,4045,0
20240401,182800,1643145335,4045,4045,4045,4045,0
20240401,182700,1643145335,4045,4045,4045,4045,0
20240401,182600,1643145335,4045,4045,4045,4045,0
20240401,182500,1643145335,4045,4045,4045,4045,0
20240401,182400,1643145335,4045,4045,4045,4045,0
20240401,182300,1643145335,4045,4045,4045,4045,0
20240401,182200,1643145335,4045,4045,4045,4045,0
20240401,182100,1643145335,4045,4045,4045,4045,0
20240401,182000,1643145335,4045,4045,4045,4045,0
20240401,181900,1643145335,4045,4045,4045,4045,0
20240401,181800,1643145335,4045,4045,4045,4045,0
20240401,181700,1643145335,4045,4045,4045,4045,0
20240401,181600,1643145335,4045,4045,4045,4045,0
20240401,181500,1643145335,4045,4045,4045,4045,0
20240401,181400,1643145335,4045,4045,4045,4045,0
20240401,181300,1643145335,4045,4045,4045,4045,0
20240401,181200,1643145335,4045,4045,4045,4045,0
20240401,181100,1643145335,4045,4045,4045,4045,0
20240401,181000,1643145335,4045,4045,4045,4045,0
20240401,180900,1643145335,4045,4045,4045,4045,0
20240401,180800,1643145335,4045,4045,4045,4045,0
20240401,180700,1643145335,4045,4045,4045,4045,0
20240401,180600,1643145335,4045,4045,4045,4045,0
20240401,180500,1643145335,4045,4045,4045,4045,5678
20240401,180400,1643145335,4045,4045,4045,4045,0
20240401,180300,1643145335,4045,4045,4045,4045,0
20240401,180200,1643145335,4045,4045,4045,4045,0
20240401,180100,1643145335,4045,4045,4045,4045,0
20240401,180000,1643145335,4045,4045,4045,4045,0
20240401,175900,1643145335,4045,4045,4045,4045,0
20240401,175800,1643145335,4045,4045,4045,4045,0
20240401,175700,1643145335,4045,4045,4045,4045,0
20240401,175600,1643145335,4045,4045,4045,4045,0
20240401,175500,1643145335,4045,4045,4045,4045,0
20240401,175400,1643145335,4045,4045,4045,4045,0
20240401,175300,1643145335,4045,4045,4045,4045,0
20240401,175200,1643145335,4045,4045,4045,4045,0
20240401,175100,1643145335,4045,4045,4045,4045,0
20240401,175000,1643145335,4045,4045,4045,4045,0
20240401,174900,1643145335,4045,4045,4045,4045,0
20240401,174800,1643145335,4045,4045,4045,4045,0
20240401,174700,1643145335,4045,4045,4045,4045,0
20240401,174600,1643145335,4045,4045,4045,4045,0
20240401,174500,1643145335,4045,4045,4045,4045,0
20240401,174400,1643145335,4045,4045,4045,4045,0
20240401,174300,1643145335,4045,4045,4045,4045,0
20240401,174200,1643145335,4045,4045,4045,4045,0
20240401,174100,1643145335,4045,4045,4045,4045,0
20240401,174000,1643145335,4045,4045,4045,4045,0
20240401,173900,1643145335,4045,4045,4045,4045,0
20240401,173800,1643145335,4045,4045,4045,4045,0
20240401,173700,1643145335,4045,4045,4045,4045,0
20240401,173600,1643145335,4045,4045,4045,4045,0
20240401,173500,1643145335,4045,4045,4045,4045,5678
20240401,173400,1643145335,4045,4045,4045,4045,0
20240401,173300,1643145335,4045,4045,4045,4045,0
20240401,173200,1643145335,4045,4045,4045,4045,0
20240401,173100,1643145335,4045,4045,4045,4045,0
20240401,173000,1643145335,4045,4045,4045,4045,0
20240401,172900,1643145335,4045,4045,4045,4045,0
20240401,172800,1643145335,4045,4045,4045,4045,0
20240401,172700,1643145335,4045,4045,4045,4045,0
20240401,172600,1643145335,4045,4045,4045,4045,0
20240401,172500,1643145335,4045,4045,4045,4045,0
20240401,172400,1643145335,4045,4045,4045,4045,0
20240401,172300,1643145335,4045,4045,4045,4045,0
20240401,172200,1643145335,4045,4045,4045,4045,0
20240401,172100,1643145335,4045,4045,4045,4045,0
20240401,172000,1643145335,4045,4045,4045,4045,0
20240401,171900,1643145335,4045,4045,4045,4045,0
20240401,171800,1643145335,4045,4045,4045,4045,0
20240401,171700,1643145335,4045,4045,4045,4045,0
20240401,171600,1643145335,4045,4045,4045,4045,0
20240401,171500,1643145335,4045,4045,4045,4045,0
20240401,171400,1643145335,4045,4045,4045,4045,0
20240401,171300,1643145335,4045,4045,4045,4045,0
20240401,171200,1643145335,4045,4045,4045,4045,0
20240401,171100,1643145335,4045,4045,4045,4045,0
20240401,171000,1643145335,4045,4045,4045,4045,0
20240401,170900,1643145335,4045,4045,4045,4045,0
20240401,170800,1643145335,4045,4045,4045,4045,0
20240401,170700,1643145335,4045,4045,4045,4045,0
20240401,170600,1643145335,4045,4045,4045,4045,0
20240401,170500,1643145335,4045,4045,4045,4045,5678
20240401,170400,1643145335,4045,4045,4045,4045,0
20240401,170300,1643145335,4045,4045,4045,4045,0
20240401,170200,1643145335,4045,4045,4045,4045,0
20240401,170100,1643145335,4045,4045,4045,4045,0
20240401,170000,1643145335,4045,4045,4045,4045,0
20240401,165900,1643145335,4045,4045,4045,4045,0
20240401,165800,1643145335,4045,4045,4045,4045,0
20240401,165700,1643145335,4045,4045,4045,4045,0
20240401,165600,1643145335,4045,4045,4045,4045,0
20240401,165500,1643145335,4045,4045,4045,4045,0
20240401,165400,1643145335,4045,4045,4045,4045,0
20240401,165300,1643145335,4045,4045,4045,4045,0
20240401,165200,1643145335,4045,4045,4045,4045,0
20240401,165100,1643145335,4045,4045,4045,4045,0
20240401,165000,1643145335,4045,4045,4045,4045,0
20240401,164900,1643145335,4045,4045,4045,4045,0
20240401,164800,1643145335,4045,4045,4045,4045,0
20240401,164700,1643145335,4045,4045,4045,4045,0
20240401,164600,1643145335,4045,4045,4045,4045,0
20240401,164500,1643145335,4045,4045,4045,4045,0
20240401,164400,1643145335,4045,4045,4045,4045,0
20240401,164300,1643145335,4045,4045,4045,4045,0
20240401,164200,1643145335,4045,4045,4045,4045,0
20240401,164100,1643145335,4045,4045,4045,4045,0
20240401,164000,1643145335,4045,4045,4045,4045,0
20240401,163900,1643145335,4045,4045,4045,4045,0
20240401,163800,1643145335,4045,4045,4045,4045,0
20240401,163700,1643145335,4045,4045,4045,4045,0
20240401,163600,1643145335,4045,4045,4045,4045,0
20240401,163500,1643145335,4045,4045,4045,4045,5678
20240401,163400,1643145335,4045,4045,4045,4045,0
20240401,163300,1643145335,4045,4045,4045,4045,0
20240401,163200,1643145335,4045,4045,4045,4045,0
20240401,163100,1643145335,4045,4045,4045,4045,0
20240401,163000,1643145335,4045,4045,4045,4045,0
20240401,162900,1643145335,4045,4045,4045,4045,0
20240401,162800,1643145335,4045,4045,4045,4045,0
20240401,162700,1643145335,4045,4045,4045,4045,0
20240401,162600,1643145335,4045,4045,4045,4045,0
20240401,162500,1643145335,4045,4045,4045,4045,0
20240401,162400,1643145335,4045,4045,4045,4045,0
20240401,162300,1643145335,4045,4045,4045,4045,0
20240401,162200,1643145335,4045,4045,4045,4045,0
20240401,162100,1643145335,4045,4045,4045,4045,0
20240401,162000,1643145335,4045,4045,4045,4045,0
20240401,161900,1643145335,4045,4045,4045,4045,0
20240401,161800,1643145335,4045,4045,4045,4045,0
20240401,161700,1643145335,4045,4045,4045,4045,0
20240401,161600,1643145335,4045,4045,4045,4045,0
20240401,161500,1643145335,4045,4045,4045,4045,0
20240401,161400,1643145335,4045,4045,4045,4045,0
20240401,161300,1643145335,4045,4045,4045,4045,0
20240401,161200,1643145335,4045,4045,4045,4045,0
20240401,161100,1643145335,4045,4045,4045,4045,0
20240401,161000,1643145335,4045,4045,4045,4045,0
20240401,160900,1643145335,4045,4045,4045,4045,0
20240401,160800,1643145335,4045,4045,4045,4045,0
20240401,160700,1643145335,4045,4045,4045,4045,0
20240401,160600,1643145335,4045,4045,4045,4045,0
20240401,160500,1643145335,4045,4045,4045,4045,5678
20240401,160400,1643145335,4045,4045,4045,4045,0
20240401,160300,1643145335,4045,4045,4045,4045,0
20240401,160200,1643145335,4045,4045,4045,4045,0
20240401,160100,1643145335,4045,4045,4045,4045,0
20240401,160000,1643145335,4045,4045,4045,4045,0
20240401,155900,1643145335,4045,4045,4045,4045,0
20240401,155800,1643145335,4045,4045,4045,4045,0
20240401,155700,1643145335,4045,4045,4045,4045,0
20240401,155600,1643145335,4045,4045,4045,4045,0
20240401,155500,1643145335,4045,4045,4045,4045,0
20240401,155400,1643145335,4045,4045,4045,4045,0
20240401,155300,1643145335,4045,4045,4045,4045,0
20240401,155200,1643145335,4045,4045,4045,4045,0
20240401,155100,1643145335,4045,4045,4045,4045,0
20240401,155000,1643145335,4045,4045,4045,4045,0
20240401,154900,1643145335,4045,4045,4045,4045,0
20240401,154800,1643145335,4045,4045,4045,4045,0
20240401,154700,1643145335,4045,4045,4045,4045,0
20240401,154600,1643145335,4045,4045,4045,4045,0
20240401,154500,1643145335,4045,4045,4045,4045,0
20240401,154400,1643145335,4045,4045,4045,4045,0
20240401,154300,1643145335,4045,4045,4045,4045,0
20240401,154200,1643145335,4045,4045,4045,4045,0
20240401,154100,1643145335,4045,4045,4045,4045,0
20240401,154000,1643145335,4045,4045,4045,4045,0
20240401,153900,1643145335,4045,4045,4045,4045,0
20240401,153800,1643145335,4045,4045,4045,4045,0
20240401,153700,1643145335,4045,4045,4045,4045,0
20240401,153600,1643145335,4045,4045,4045,4045,0
20240401,153500,1643145335,4045,4045,4045,4045,5678
20240401,153400,1643145335,4045,4045,4045,4045,0
20240401,153300,1643145335,4045,4045,4045,4045,0
20240401,153200,1643145335,4045,4045,4045,4045,0
20240401,153100,1643145335,4045,4045,4045,4045,0
20240401,153000,1643145335,4045,4045,4045,4045,5678
20240401,152900,1620177825,4060,4060,4060,4060,0
20240401,152800,1620177825,4060,4060,4060,4060,0
20240401,152700,1620177825,4060,4060,4060,4060,0
20240401,152600,1620177825,4060,4060,4060,4060,0
20240401,152500,1620177825,4060,4060,4060,4060,0
20240401,152400,1620177825,4060,4060,4060,4060,0
20240401,152300,1620177825,4060,4060,4060,4060,0
20240401,152200,1620177825,4060,4060,4060,4060,0
20240401,152100,1620177825,4060,4060,4060,4060,0
20240401,152000,1620177825,4060,4060,4060,4060,0
20240401,151900,1620177825,4060,4050,4060,4050,1493
20240401,151800,1614121045,4050,4045,4050,4045,666
20240401,151700,1611425645,4050,4050,4050,4050,699
20240401,151600,1608594695,4065,4055,4065,4050,701
20240401,151500,1605755005,4065,4065,4065,4055,7
20240401,151400,1605726600,4055,4055,4055,4055,54
20240401,151300,1605507630,4065,4060,4065,4060,1002
20240401,151200,1601439500,4050,4060,4060,4050,141
20240401,151100,1600867550,4060,4055,4060,4055,1112
20240401,151000,1596355875,4055,4055,4055,4055,50
20240401,150900,1596153125,4055,4055,4055,4055,132
20240401,150800,1595617865,4055,4055,4055,4050,483
20240401,150700,1593660290,4055,4050,4055,4050,257
20240401,150600,1592618270,4050,4050,4050,4050,578
20240401,150500,1590277370,4055,4055,4060,4055,5332
20240401,150400,1568656105,4060,4060,4060,4060,0
20240401,150300,1568656105,4060,4060,4060,4060,2
20240401,150200,1568647985,4055,4060,4060,4055,141
20240401,150100,1568076200,4060,4060,4060,4060,152
20240401,150000,1567459080,4060,4060,4060,4060,200
20240401,145900,1566647080,4060,4060,4060,4060,57
20240401,145800,1566415660,4060,4060,4060,4060,0
20240401,145700,1566415660,4060,4060,4060,4060,5
20240401,145600,1566395360,4060,4050,4060,4050,153
20240401,145500,1565774670,4065,4060,4065,4060,2
20240401,145400,1565766545,4050,4055,4055,4050,632
20240401,145300,1563206635,4065,4065,4065,4065,7
20240401,145200,1563178180,4065,4065,4065,4065,1
20240401,145100,1563174115,4065,4060,4065,4060,401
20240401,145000,1561545555,4065,4050,4065,4050,612
20240401,144900,1559064635,4050,4050,4050,4050,450
20240401,144800,1557242135,4050,4055,4055,4050,1054
20240401,144700,1552972935,4055,4055,4060,4055,800
20240401,144600,1549728435,4070,4070,4070,4070,0
20240401,144500,1549728435,4070,4050,4070,4050,41
20240401,144400,1549562065,4050,4070,4070,4050,924
20240401,144300,1545816755,4070,4065,4070,4060,506
20240401,144200,1543757375,4070,4070,4070,4070,0
20240401,144100,1543757375,4070,4070,4070,4070,1
20240401,144000,1543753305,4070,4070,4070,4070,2000
20240401,143900,1535613305,4075,4065,4075,4065,1653
20240401,143800,1528877360,4075,4065,4075,4065,1040
20240401,143700,1524647135,4075,4065,4075,4065,3
20240401,143600,1524634920,4075,4065,4075,4065,224
20240401,143500,1523723245,4070,4065,4075,4065,1122
20240401,143400,1519157810,4065,4065,4065,4065,0
20240401,143300,1519157810,4065,4055,4065,4055,2085
20240401,143200,1510693125,4055,4060,4060,4055,12
20240401,143100,1510644460,4065,4055,4065,4055,541
20240401,143000,1508448470,4055,4050,4055,4050,581
20240401,142900,1506092915,4050,4050,4050,4045,398
20240401,142800,1504482000,4050,4050,4050,4050,101
20240401,142700,1504072950,4050,4045,4050,4045,3310
20240401,142600,1490673955,4050,4050,4050,4050,586
20240401,142500,1488300655,4050,4050,4050,4050,1
20240401,142400,1488296605,4050,4050,4050,4050,10
20240401,142300,1488256105,4050,4050,4050,4050,0
20240401,142200,1488256105,4050,4050,4050,4050,801
20240401,142100,1485012055,4050,4055,4055,4045,121
20240401,142000,1484521650,4055,4050,4055,4050,461
20240401,141900,1482654225,4050,4050,4050,4050,713
20240401,141800,1479766575,4050,4050,4055,4050,1965
20240401,141700,1471803090,4055,4050,4055,4050,37
20240401,141600,1471653185,4050,4050,4050,4050,1161
20240401,141500,1466951135,4045,4050,4050,4045,278
20240401,141400,1465826525,4050,4055,4055,4050,324
20240401,141300,1464514300,4050,4055,4055,4050,251
20240401,141200,1463497740,4050,4050,4050,4050,592
20240401,141100,1461100140,4050,4045,4050,4045,454
20240401,141000,1459262440,4045,4045,4045,4045,0
20240401,140900,1459262440,4045,4050,4050,4045,637
20240401,140800,1456685765,4050,4050,4050,4050,2
20240401,140700,1456677665,4050,4045,4050,4045,1287
20240401,140600,1451470315,4050,4050,4055,4050,137
20240401,140500,1450915415,4045,4045,4045,4045,1
20240401,140400,1450911370,4050,4050,4050,4050,1
20240401,140300,1450907320,4045,4050,4050,4045,168
20240401,140200,1450227670,4055,4050,4055,4050,1294
20240401,140100,1444985735,4050,4045,4050,4045,152
20240401,140000,1444370885,4045,4045,4045,4045,54
20240401,135900,1444152455,4045,4045,4045,4045,0
20240401,135800,1444152455,4045,4050,4050,4045,3
20240401,135700,1444140310,4040,4045,4045,4040,4675
20240401,135600,1425237325,4050,4045,4050,4045,854
20240401,135500,1421782875,4045,4045,4045,4045,506
20240401,135400,1419736105,4050,4050,4050,4050,1015
20240401,135300,1415625355,4050,4050,4050,4050,0
20240401,135200,1415625355,4050,4050,4050,4050,0
20240401,135100,1415625355,4050,4050,4050,4050,15
20240401,135000,1415564605,4050,4050,4050,4050,50
20240401,134900,1415362105,4050,4050,4050,4050,61
20240401,134800,1415115055,4050,4050,4050,4050,0
20240401,134700,1415115055,4050,4050,4050,4050,24
20240401,134600,1415017855,4050,4050,4050,4050,0
20240401,134500,1415017855,4050,4050,4050,4050,70
20240401,134400,1414734355,4050,4050,4050,4050,100
20240401,134300,1414329355,4050,4050,4050,4045,346
20240401,134200,1412929055,4055,4050,4055,4050,201
20240401,134100,1412115000,4055,4055,4055,4055,0
20240401,134000,1412115000,4055,4055,4055,4055,2
20240401,133900,1412106890,4055,4050,4055,4050,104
20240401,133800,1411685675,4050,4050,4050,4050,0
20240401,133700,1411685675,4050,4050,4050,4050,258
20240401,133600,1410640775,4050,4050,4050,4050,735
20240401,133500,1407664025,4045,4045,4045,4045,550
20240401,133400,1405439275,4045,4045,4045,4045,151
20240401,133300,1404828480,4050,4050,4050,4050,0
20240401,133200,1404828480,4050,4050,4050,4050,0
20240401,133100,1404828480,4050,4040,4050,4040,880
20240401,133000,1401264780,4050,4050,4050,4050,0
20240401,132900,1401264780,4050,4040,4050,4040,236
20240401,132800,1400310330,4040,4040,4040,4040,8
20240401,132700,1400278010,4040,4040,4040,4040,155
20240401,132600,1399651810,4040,4040,4040,4040,2164
20240401,132500,1390909250,4045,4045,4045,4045,0
20240401,132400,1390909250,4045,4050,4050,4045,1256
20240401,132300,1385828470,4050,4055,4055,4050,4
20240401,132200,1385812265,4050,4050,4050,4050,223
20240401,132100,1384909115,4050,4050,4050,4050,0
20240401,132000,1384909115,4050,4050,4050,4050,530
20240401,131900,1382762615,4055,4055,4055,4055,0
20240401,131800,1382762615,4055,4055,4055,4055,7
20240401,131700,1382734230,4055,4050,4055,4050,776
20240401,131600,1379591420,4045,4045,4045,4045,669
20240401,131500,1376885315,4050,4050,4050,4050,1
20240401,131400,1376881265,4050,4050,4050,4050,1050
20240401,131300,1372628765,4050,4050,4050,4050,400
20240401,131200,1371008765,4045,4045,4045,4045,245
20240401,131100,1370017740,4045,4045,4050,4040,1225
20240401,131000,1365057990,4050,4045,4050,4045,248
20240401,130900,1364054820,4040,4040,4040,4040,38
20240401,130800,1363901300,4050,4050,4050,4050,995
20240401,130700,1359871550,4055,4055,4055,4055,0
20240401,130600,1359871550,4055,4050,4060,4040,12065
20240401,130500,1311096150,4050,4050,4050,4050,350
20240401,130400,1309678650,4050,4050,4050,4050,0
20240401,130300,1309678650,4050,4050,4050,4050,0
20240401,130200,1309678650,4050,4050,4050,4050,0
20240401,130100,1309678650,4050,4050,4050,4050,100
20240401,130000,1309273650,4060,4060,4060,4060,2
20240401,125900,1309265530,4055,4055,4055,4055,0
20240401,125800,1309265530,4055,4055,4055,4055,100
20240401,125700,1308860030,4050,4060,4060,4050,812
20240401,125600,1305570930,4050,4050,4050,4050,520
20240401,125500,1303464930,4050,4050,4050,4050,0
20240401,125400,1303464930,4050,4050,4050,4050,0
20240401,125300,1303464930,4050,4050,4050,4050,2
20240401,125200,1303456830,4060,4060,4060,4060,8
20240401,125100,1303424350,4055,4055,4055,4055,510
20240401,125000,1301356300,4050,4050,4050,4050,0
20240401,124900,1301356300,4050,4050,4050,4050,0
20240401,124800,1301356300,4050,4050,4050,4050,25
20240401,124700,1301255050,4060,4060,4060,4060,1
20240401,124600,1301250990,4060,4060,4060,4060,60
20240401,124500,1301007390,4060,4060,4060,4060,20
20240401,124400,1300926190,4050,4050,4050,4050,210
20240401,124300,1300075690,4050,4055,4055,4050,63
20240401,124200,1299820230,4055,4060,4065,4055,252
20240401,124100,1298798100,4055,4055,4055,4055,1
20240401,124000,1298794045,4060,4060,4060,4060,0
20240401,123900,1298794045,4060,4060,4060,4060,80
20240401,123800,1298469245,4060,4060,4060,4060,16
20240401,123700,1298404285,4060,4060,4060,4060,49
20240401,123600,1298205345,4060,4060,4060,4060,0
20240401,123500,1298205345,4060,4060,4065,4060,248
20240401,123400,1297198455,4060,4060,4060,4060,127
20240401,123300,1296682835,4060,4060,4065,4060,4
20240401,123200,1296666585,4060,4060,4060,4060,1
20240401,123100,1296662525,4060,4060,4060,4060,300
20240401,123000,1295444525,4055,4055,4055,4055,500
20240401,122900,1293417025,4055,4055,4055,4055,100
20240401,122800,1293011525,4060,4050,4060,4050,180
20240401,122700,1292281025,4060,4055,4060,4055,2
20240401,122600,1292272910,4055,4055,4055,4055,334
20240401,122500,1290918540,4050,4055,4055,4050,20
20240401,122400,1290837490,4055,4055,4055,4055,7
20240401,122300,1290809105,4050,4050,4050,4050,327
20240401,122200,1289484755,4055,4055,4055,4055,61
20240401,122100,1289237400,4055,4050,4055,4050,433
20240401,122000,1287483745,4050,4050,4050,4050,101
20240401,121900,1287074695,4050,4050,4050,4050,100
20240401,121800,1286669695,4050,4050,4050,4050,261
20240401,121700,1285612645,4050,4050,4050,4050,0
20240401,121600,1285612645,4050,4055,4055,4050,22
20240401,121500,1285523475,4055,4055,4055,4055,0
20240401,121400,1285523475,4055,4055,4055,4055,233
20240401,121300,1284578660,4055,4055,4055,4055,150
20240401,121200,1283970410,4055,4055,4055,4055,1
20240401,121100,1283966355,4050,4050,4050,4050,70
20240401,121000,1283682855,4050,4050,4050,4050,10
20240401,120900,1283642355,4060,4060,4060,4060,5
20240401,120800,1283622055,4060,4050,4060,4050,88
20240401,120700,1283265635,4050,4050,4050,4050,17
20240401,120600,1283196785,4050,4050,4050,4050,487
20240401,120500,1281224435,4050,4060,4060,4050,20
20240401,120400,1281143425,4045,4045,4045,4045,31
20240401,120300,1281018030,4045,4050,4050,4045,253
20240401,120200,1279994595,4060,4060,4060,4060,1
20240401,120100,1279990535,4060,4050,4060,4045,1615
20240401,120000,1273440410,4050,4045,4050,4045,134
20240401,115900,1272897760,4045,4050,4050,4045,175
20240401,115800,1272189635,4045,4045,4045,4045,1
20240401,115700,1272185590,4040,4050,4050,4040,2247
20240401,115600,1263101165,4045,4045,4045,4045,145
20240401,115500,1262514640,4050,4045,4050,4045,228
20240401,115400,1261592370,4050,4045,4050,4045,51
20240401,115300,1261386070,4050,4045,4050,4045,11
20240401,115200,1261341550,4045,4050,4050,4045,820
20240401,115100,1258020855,4050,4050,4050,4050,240
20240401,115000,1257048855,4050,4050,4050,4050,1
20240401,114900,1257044805,4050,4055,4055,4050,300
20240401,114800,1255829800,4055,4065,4065,4055,35
20240401,114700,1255687615,4055,4055,4055,4055,0
20240401,114600,1255687615,4055,4055,4055,4055,2542
20240401,114500,1245379805,4070,4070,4070,4070,3
20240401,114400,1245367595,4055,4055,4055,4055,10
20240401,114300,1245327045,4055,4055,4055,4055,4
20240401,114200,1245310825,4055,4070,4070,4055,15
20240401,114100,1245249985,4070,4070,4070,4070,18
20240401,114000,1245176725,4060,4060,4060,4060,0
20240401,113900,1245176725,4060,4060,4060,4060,1000
20240401,113800,1241116725,4060,4060,4060,4060,1
20240401,113700,1241112665,4055,4055,4055,4055,0
20240401,113600,1241112665,4055,4060,4060,4055,1011
20240401,113500,1237008080,4070,4060,4070,4060,79
20240401,113400,1236687320,4065,4070,4070,4065,100
20240401,113300,1236280570,4070,4060,4070,4060,131
20240401,113200,1235747410,4060,4070,4070,4060,19
20240401,113100,1235670090,4070,4060,4070,4060,140
20240401,113000,1235101010,4065,4065,4065,4065,0
20240401,112900,1235101010,4065,4060,4065,4055,2692
20240401,112800,1224174850,4070,4070,4070,4070,380
20240401,112700,1222628250,4070,4070,4070,4070,0
20240401,112600,1222628250,4070,4070,4070,4060,7
20240401,112500,1222599790,4060,4060,4060,4060,10
20240401,112400,1222559190,4070,4070,4070,4070,260
20240401,112300,1221500990,4060,4060,4060,4060,14
20240401,112200,1221444150,4070,4060,4070,4060,102
20240401,112100,1221030010,4060,4065,4070,4060,701
20240401,112000,1218180700,4070,4070,4070,4065,445
20240401,111900,1216370060,4065,4065,4065,4065,1253
20240401,111800,1211276615,4065,4060,4065,4060,285
20240401,111700,1210118265,4065,4065,4065,4065,0
20240401,111600,1210118265,4065,4050,4065,4050,979
20240401,111500,1206150315,4050,4055,4055,4050,2675
20240401,111400,1195315565,4055,4055,4055,4055,989
20240401,111300,1191305170,4055,4055,4055,4055,2969
20240401,111200,1179265875,4055,4055,4060,4050,2049
20240401,111100,1170956535,4050,4055,4055,4050,923
20240401,111000,1167217820,4055,4055,4055,4055,1033
20240401,110900,1163029005,4055,4060,4060,4055,3811
20240401,110800,1147568820,4070,4070,4070,4070,1000
20240401,110700,1143498820,4060,4060,4060,4060,845
20240401,110600,1140068120,4060,4060,4070,4060,426
20240401,110500,1138338540,4060,4060,4060,4060,0
20240401,110400,1138338540,4060,4070,4070,4060,462
20240401,110300,1136461500,4070,4070,4070,4060,13
20240401,110200,1136408600,4070,4060,4070,4060,1046
20240401,110100,1132161820,4060,4060,4060,4060,1
20240401,110000,1132157760,4060,4065,4065,4060,883
20240401,105900,1128568780,4075,4075,4075,4070,380
20240401,105800,1127021430,4075,4075,4075,4075,257
20240401,105700,1125974155,4075,4075,4075,4075,1008
20240401,105600,1121866555,4080,4075,4080,4075,123
20240401,105500,1121364725,4075,4070,4080,4060,1086
20240401,105400,1116945495,4060,4060,4060,4060,449
20240401,105300,1115122555,4060,4070,4070,4060,363
20240401,105200,1113648765,4070,4060,4070,4060,999
20240401,105100,1109592015,4070,4070,4070,4070,130
20240401,105000,1109062915,4060,4060,4060,4060,487
20240401,104900,1107085695,4060,4070,4070,4060,162
20240401,104800,1106426655,4070,4070,4070,4070,2
20240401,104700,1106418515,4060,4060,4060,4060,1107
20240401,104600,1101924095,4060,4060,4060,4060,100
20240401,104500,1101518095,4070,4065,4070,4060,3392
20240401,104400,1087728230,4070,4070,4070,4070,0
20240401,104300,1087728230,4070,4070,4070,4070,133
20240401,104200,1087186920,4065,4065,4065,4065,16
20240401,104100,1087121880,4070,4065,4070,4065,275
20240401,104000,1086003880,4065,4070,4070,4065,1049
20240401,103900,1081735675,4080,4080,4080,4080,201
20240401,103800,1080915595,4080,4080,4080,4080,105
20240401,103700,1080487195,4065,4065,4065,4065,275
20240401,103600,1079369320,4080,4080,4080,4080,0
20240401,103500,1079369320,4080,4075,4080,4075,562
20240401,103400,1077079145,4075,4075,4080,4075,1860
20240401,103300,1069499595,4075,4075,4075,4075,7173
20240401,103200,1040269620,4075,4065,4075,4065,894
20240401,103100,1036631410,4070,4075,4075,4065,1178
20240401,103000,1031838490,4075,4075,4075,4075,2016
20240401,102900,1023623290,4080,4075,4080,4075,331
20240401,102800,1022274460,4075,4080,4080,4075,1960
20240401,102700,1014287445,4075,4080,4080,4075,2485
20240401,102600,1004160900,4080,4080,4080,4080,25
20240401,102500,1004058900,4080,4080,4080,4080,500
20240401,102400,1002018900,4080,4080,4080,4075,835
20240401,102300,998615600,4080,4085,4085,4080,2430
20240401,102200,988701190,4080,4080,4085,4080,700
20240401,102100,985844940,4080,4080,4080,4080,10
20240401,102000,985804140,4080,4090,4090,4080,2034
20240401,101900,977495980,4090,4090,4090,4090,16
20240401,101800,977430540,4090,4090,4090,4090,21
20240401,101700,977344650,4095,4090,4095,4085,1564
20240401,101600,970948265,4090,4090,4090,4090,79
20240401,101500,970625155,4090,4085,4090,4085,311
20240401,101400,969354670,4085,4090,4090,4085,410
20240401,101300,967679560,4090,4090,4090,4085,634
20240401,101200,965089000,4090,4090,4090,4090,326
20240401,101100,963755660,4090,4090,4090,4090,233
20240401,101000,962802690,4090,4090,4090,4085,84
20240401,100900,962459210,4090,4090,4090,4090,104
20240401,100800,962033850,4090,4085,4090,4085,2020
20240401,100700,953782120,4090,4090,4090,4090,9
20240401,100600,953745310,4085,4085,4085,4085,486
20240401,100500,951760000,4085,4080,4100,4080,1357
20240401,100400,946216730,4080,4085,4085,4080,748
20240401,100300,943161350,4085,4085,4085,4085,478
20240401,100200,941208720,4085,4085,4090,4085,2475
20240401,100100,931097345,4085,4085,4085,4085,400
20240401,100000,929463345,4085,4090,4095,4085,1201
20240401,095900,924557140,4090,4090,4090,4085,626
20240401,095800,921998420,4100,4095,4100,4090,995
20240401,095700,917927330,4090,4090,4100,4090,503
20240401,095600,915870030,4100,4100,4115,4100,579
20240401,095500,913494680,4085,4085,4085,4085,469
20240401,095400,911578815,4085,4090,4090,4085,3690
20240401,095300,896493665,4090,4095,4100,4090,947
20240401,095200,892618315,4095,4090,4100,4090,672
20240401,095100,889867705,4090,4110,4110,4090,965
20240401,095000,885912035,4105,4120,4120,4100,4473
20240401,094900,867527105,4125,4125,4125,4125,10
20240401,094800,867485855,4120,4125,4125,4120,733
20240401,094700,864465335,4125,4125,4125,4125,272
20240401,094600,863343335,4135,4135,4135,4135,0
20240401,094500,863343335,4135,4135,4135,4135,551
20240401,094400,861064950,4135,4130,4140,4130,440
20240401,094300,859247235,4130,4155,4155,4130,1167
20240401,094200,854413135,4155,4145,4160,4140,3761
20240401,094100,838797745,4145,4130,4145,4130,1123
20240401,094000,834149185,4135,4115,4135,4115,5140
20240401,093900,812928535,4105,4110,4115,4100,1867
20240401,093800,805257625,4110,4110,4115,4100,10477
20240401,093700,762291310,4115,4115,4115,4115,90
20240401,093600,761920960,4115,4100,4115,4095,4819
20240401,093500,742155600,4115,4080,4115,4080,1980
20240401,093400,734044215,4080,4105,4105,4080,3233
20240401,093300,720815940,4100,4105,4115,4100,464
20240401,093200,718911025,4115,4120,4125,4110,190
20240401,093100,718129130,4105,4095,4115,4095,4217
20240401,093000,700827965,4100,4115,4115,4095,2152
20240401,092900,692001680,4110,4120,4120,4110,758
20240401,092800,688882395,4120,4120,4130,4120,1919
20240401,092700,680973515,4120,4125,4130,4120,578
20240401,092600,678591565,4120,4120,4120,4120,449
20240401,092500,676741685,4125,4120,4125,4120,1953
20240401,092400,668687135,4110,4110,4110,4110,1099
20240401,092300,664170245,4105,4105,4105,4105,460
20240401,092200,662281945,4105,4120,4120,4100,401
20240401,092100,660636325,4105,4085,4120,4080,3976
20240401,092000,644341600,4085,4090,4090,4080,1239
20240401,091900,639277365,4080,4090,4120,4080,2521
20240401,091800,628968235,4080,4105,4130,4080,15946
20240401,091700,563744065,4120,4100,4120,4100,595
20240401,091600,561297500,4090,4100,4115,4090,2612
20240401,091500,550583905,4085,4125,4125,4080,11832
20240401,091400,502156075,4120,4130,4130,4120,12925
20240401,091300,448872125,4135,4125,4135,4125,5277
20240401,091200,427053455,4125,4125,4125,4120,3678
20240401,091100,411882815,4125,4120,4125,4120,1771
20240401,091000,404583285,4125,4120,4125,4120,1591
20240401,090900,398027260,4120,4125,4125,4120,8421
20240401,090800,363325730,4125,4135,4135,4120,6131
20240401,090700,338015455,4135,4155,4155,4130,17708
20240401,090600,264526075,4155,4155,4160,4155,3893
20240401,090500,248342600,4155,4150,4160,4150,4940
20240401,090400,227836825,4150,4155,4160,4150,2816
20240401,090300,216141935,4160,4155,4165,4150,2806
20240401,090200,204470320,4155,4170,4170,4155,9032
20240401,090100,166904070,4160,4180,4190,4160,12929
20240401,090000,112949120,4180,4170,4200,4170,27062