stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183600,202615393,589,589,589,589,5633
20240401,183500,202615393,589,589,589,589,0
20240401,183400,202615393,589,589,589,589,0
20240401,183300,202615393,589,589,589,589,0
20240401,183200,202615393,589,589,589,589,0
20240401,183100,202615393,589,589,589,589,0
20240401,183000,202615393,589,589,589,589,0
20240401,182900,202615393,589,589,589,589,0
20240401,182800,202615393,589,589,589,589,0
20240401,182700,202615393,589,589,589,589,0
20240401,182600,202615393,589,589,589,589,0
20240401,182500,202615393,589,589,589,589,0
20240401,182400,202615393,589,589,589,589,0
20240401,182300,202615393,589,589,589,589,0
20240401,182200,202615393,589,589,589,589,0
20240401,182100,202615393,589,589,589,589,0
20240401,182000,202615393,589,589,589,589,0
20240401,181900,202615393,589,589,589,589,0
20240401,181800,202615393,589,589,589,589,0
20240401,181700,202615393,589,589,589,589,0
20240401,181600,202615393,589,589,589,589,0
20240401,181500,202615393,589,589,589,589,0
20240401,181400,202615393,589,589,589,589,0
20240401,181300,202615393,589,589,589,589,0
20240401,181200,202615393,589,589,589,589,0
20240401,181100,202615393,589,589,589,589,0
20240401,181000,202615393,589,589,589,589,0
20240401,180900,202615393,589,589,589,589,0
20240401,180800,202615393,589,589,589,589,0
20240401,180700,202615393,589,589,589,589,0
20240401,180600,202615393,589,589,589,589,5633
20240401,180500,202615393,589,589,589,589,0
20240401,180400,202615393,589,589,589,589,0
20240401,180300,202615393,589,589,589,589,0
20240401,180200,202615393,589,589,589,589,0
20240401,180100,202615393,589,589,589,589,0
20240401,180000,202615393,589,589,589,589,0
20240401,175900,202615393,589,589,589,589,0
20240401,175800,202615393,589,589,589,589,0
20240401,175700,202615393,589,589,589,589,0
20240401,175600,202615393,589,589,589,589,0
20240401,175500,202615393,589,589,589,589,0
20240401,175400,202615393,589,589,589,589,0
20240401,175300,202615393,589,589,589,589,0
20240401,175200,202615393,589,589,589,589,0
20240401,175100,202615393,589,589,589,589,0
20240401,175000,202615393,589,589,589,589,0
20240401,174900,202615393,589,589,589,589,0
20240401,174800,202615393,589,589,589,589,0
20240401,174700,202615393,589,589,589,589,0
20240401,174600,202615393,589,589,589,589,0
20240401,174500,202615393,589,589,589,589,0
20240401,174400,202615393,589,589,589,589,0
20240401,174300,202615393,589,589,589,589,0
20240401,174200,202615393,589,589,589,589,0
20240401,174100,202615393,589,589,589,589,0
20240401,174000,202615393,589,589,589,589,0
20240401,173900,202615393,589,589,589,589,0
20240401,173800,202615393,589,589,589,589,0
20240401,173700,202615393,589,589,589,589,0
20240401,173600,202615393,589,589,589,589,5633
20240401,173500,202615393,589,589,589,589,0
20240401,173400,202615393,589,589,589,589,0
20240401,173300,202615393,589,589,589,589,0
20240401,173200,202615393,589,589,589,589,0
20240401,173100,202615393,589,589,589,589,0
20240401,173000,202615393,589,589,589,589,0
20240401,172900,202615393,589,589,589,589,0
20240401,172800,202615393,589,589,589,589,0
20240401,172700,202615393,589,589,589,589,0
20240401,172600,202615393,589,589,589,589,0
20240401,172500,202615393,589,589,589,589,0
20240401,172400,202615393,589,589,589,589,0
20240401,172300,202615393,589,589,589,589,0
20240401,172200,202615393,589,589,589,589,0
20240401,172100,202615393,589,589,589,589,0
20240401,172000,202615393,589,589,589,589,0
20240401,171900,202615393,589,589,589,589,0
20240401,171800,202615393,589,589,589,589,0
20240401,171700,202615393,589,589,589,589,0
20240401,171600,202615393,589,589,589,589,0
20240401,171500,202615393,589,589,589,589,0
20240401,171400,202615393,589,589,589,589,0
20240401,171300,202615393,589,589,589,589,0
20240401,171200,202615393,589,589,589,589,0
20240401,171100,202615393,589,589,589,589,0
20240401,171000,202615393,589,589,589,589,0
20240401,170900,202615393,589,589,589,589,0
20240401,170800,202615393,589,589,589,589,0
20240401,170700,202615393,589,589,589,589,0
20240401,170600,202615393,589,589,589,589,5633
20240401,170500,202615393,589,589,589,589,0
20240401,170400,202615393,589,589,589,589,0
20240401,170300,202615393,589,589,589,589,0
20240401,170200,202615393,589,589,589,589,0
20240401,170100,202615393,589,589,589,589,0
20240401,170000,202615393,589,589,589,589,0
20240401,165900,202615393,589,589,589,589,0
20240401,165800,202615393,589,589,589,589,0
20240401,165700,202615393,589,589,589,589,0
20240401,165600,202615393,589,589,589,589,0
20240401,165500,202615393,589,589,589,589,0
20240401,165400,202615393,589,589,589,589,0
20240401,165300,202615393,589,589,589,589,0
20240401,165200,202615393,589,589,589,589,0
20240401,165100,202615393,589,589,589,589,0
20240401,165000,202615393,589,589,589,589,0
20240401,164900,202615393,589,589,589,589,0
20240401,164800,202615393,589,589,589,589,0
20240401,164700,202615393,589,589,589,589,0
20240401,164600,202615393,589,589,589,589,0
20240401,164500,202615393,589,589,589,589,0
20240401,164400,202615393,589,589,589,589,0
20240401,164300,202615393,589,589,589,589,0
20240401,164200,202615393,589,589,589,589,0
20240401,164100,202615393,589,589,589,589,0
20240401,164000,202615393,589,589,589,589,0
20240401,163900,202615393,589,589,589,589,0
20240401,163800,202615393,589,589,589,589,0
20240401,163700,202615393,589,589,589,589,0
20240401,163600,202615393,589,589,589,589,5633
20240401,163500,202615393,589,589,589,589,0
20240401,163400,202615393,589,589,589,589,0
20240401,163300,202615393,589,589,589,589,0
20240401,163200,202615393,589,589,589,589,0
20240401,163100,202615393,589,589,589,589,0
20240401,163000,202615393,589,589,589,589,0
20240401,162900,202615393,589,589,589,589,0
20240401,162800,202615393,589,589,589,589,0
20240401,162700,202615393,589,589,589,589,0
20240401,162600,202615393,589,589,589,589,0
20240401,162500,202615393,589,589,589,589,0
20240401,162400,202615393,589,589,589,589,0
20240401,162300,202615393,589,589,589,589,0
20240401,162200,202615393,589,589,589,589,0
20240401,162100,202615393,589,589,589,589,0
20240401,162000,202615393,589,589,589,589,0
20240401,161900,202615393,589,589,589,589,0
20240401,161800,202615393,589,589,589,589,0
20240401,161700,202615393,589,589,589,589,0
20240401,161600,202615393,589,589,589,589,0
20240401,161500,202615393,589,589,589,589,0
20240401,161400,202615393,589,589,589,589,0
20240401,161300,202615393,589,589,589,589,0
20240401,161200,202615393,589,589,589,589,0
20240401,161100,202615393,589,589,589,589,0
20240401,161000,202615393,589,589,589,589,0
20240401,160900,202615393,589,589,589,589,0
20240401,160800,202615393,589,589,589,589,0
20240401,160700,202615393,589,589,589,589,0
20240401,160600,202615393,589,589,589,589,5633
20240401,160500,202615393,589,589,589,589,0
20240401,160400,202615393,589,589,589,589,0
20240401,160300,202615393,589,589,589,589,0
20240401,160200,202615393,589,589,589,589,0
20240401,160100,202615393,589,589,589,589,0
20240401,160000,202615393,589,589,589,589,0
20240401,155900,202615393,589,589,589,589,0
20240401,155800,202615393,589,589,589,589,0
20240401,155700,202615393,589,589,589,589,0
20240401,155600,202615393,589,589,589,589,0
20240401,155500,202615393,589,589,589,589,0
20240401,155400,202615393,589,589,589,589,0
20240401,155300,202615393,589,589,589,589,0
20240401,155200,202615393,589,589,589,589,0
20240401,155100,202615393,589,589,589,589,0
20240401,155000,202615393,589,589,589,589,0
20240401,154900,202615393,589,589,589,589,0
20240401,154800,202615393,589,589,589,589,0
20240401,154700,202615393,589,589,589,589,0
20240401,154600,202615393,589,589,589,589,0
20240401,154500,202615393,589,589,589,589,0
20240401,154400,202615393,589,589,589,589,0
20240401,154300,202615393,589,589,589,589,0
20240401,154200,202615393,589,589,589,589,0
20240401,154100,202615393,589,589,589,589,0
20240401,154000,202615393,589,589,589,589,0
20240401,153900,202615393,589,589,589,589,0
20240401,153800,202615393,589,589,589,589,0
20240401,153700,202615393,589,589,589,589,0
20240401,153600,202615393,589,589,589,589,5633
20240401,153500,202615393,589,589,589,589,0
20240401,153400,202615393,589,589,589,589,0
20240401,153300,202615393,589,589,589,589,0
20240401,153200,202615393,589,589,589,589,0
20240401,153100,202615393,589,589,589,589,0
20240401,153000,202615393,589,589,589,589,5633
20240401,152900,199297556,596,596,596,596,0
20240401,152800,199297556,596,596,596,596,0
20240401,152700,199297556,596,596,596,596,0
20240401,152600,199297556,596,596,596,596,0
20240401,152500,199297556,596,596,596,596,0
20240401,152400,199297556,596,596,596,596,0
20240401,152300,199297556,596,596,596,596,0
20240401,152200,199297556,596,596,596,596,0
20240401,152100,199297556,596,596,596,596,0
20240401,152000,199297556,596,596,596,596,0
20240401,151900,199297556,596,593,596,593,950
20240401,151800,198733680,594,594,594,594,10
20240401,151700,198727740,594,594,594,594,5
20240401,151600,198724770,594,594,594,594,0
20240401,151500,198724770,594,594,594,594,0
20240401,151400,198724770,594,594,594,594,1
20240401,151300,198724176,594,594,594,594,2
20240401,151200,198722988,594,594,594,594,10
20240401,151100,198717048,594,594,594,594,160
20240401,151000,198622008,594,594,595,593,759
20240401,150900,198171739,594,594,594,594,119
20240401,150800,198101053,594,596,596,594,5939
20240401,150700,194572664,596,595,596,595,4055
20240401,150600,192159938,595,595,595,595,1700
20240401,150500,191148438,595,594,595,594,2269
20240401,150400,189800651,594,594,594,594,50
20240401,150300,189770951,593,593,593,593,0
20240401,150200,189770951,593,593,593,593,100
20240401,150100,189711651,594,594,594,594,64
20240401,150000,189673635,594,594,594,594,34
20240401,145900,189653439,594,594,594,594,201
20240401,145800,189534045,594,594,594,594,2
20240401,145700,189532857,593,593,593,593,0
20240401,145600,189532857,593,593,593,593,50
20240401,145500,189503207,594,594,594,594,1
20240401,145400,189502613,594,594,594,594,1
20240401,145300,189502019,593,593,593,593,0
20240401,145200,189502019,593,593,593,593,0
20240401,145100,189502019,593,594,594,593,102
20240401,145000,189441469,594,594,594,594,2
20240401,144900,189440281,594,594,594,594,64
20240401,144800,189402265,594,594,594,594,1
20240401,144700,189401671,594,594,594,594,1061
20240401,144600,188771437,594,594,594,594,0
20240401,144500,188771437,594,594,594,594,0
20240401,144400,188771437,594,594,594,594,21
20240401,144300,188758963,593,594,594,593,17
20240401,144200,188748870,593,593,593,593,99
20240401,144100,188690163,594,594,594,594,64
20240401,144000,188652147,594,594,594,593,1552
20240401,143900,187731807,593,593,593,593,1013
20240401,143800,187131098,593,593,593,593,103
20240401,143700,187070019,593,593,593,593,71
20240401,143600,187027916,593,593,593,593,0
20240401,143500,187027916,593,593,593,593,65
20240401,143400,186989371,593,593,593,593,0
20240401,143300,186989371,593,593,593,593,2
20240401,143200,186988185,593,593,593,593,0
20240401,143100,186988185,593,593,593,593,0
20240401,143000,186988185,593,593,593,593,3
20240401,142900,186986406,593,593,593,593,0
20240401,142800,186986406,593,593,593,593,193
20240401,142700,186871957,592,592,592,592,100
20240401,142600,186812757,592,592,592,592,0
20240401,142500,186812757,592,592,592,592,0
20240401,142400,186812757,592,592,593,592,2232
20240401,142300,185491412,593,593,593,593,53
20240401,142200,185459983,593,593,593,593,0
20240401,142100,185459983,593,593,593,593,0
20240401,142000,185459983,593,593,593,593,4
20240401,141900,185457611,593,593,593,593,0
20240401,141800,185457611,593,593,593,593,52
20240401,141700,185426775,593,593,593,593,57
20240401,141600,185392974,593,593,593,593,0
20240401,141500,185392974,593,593,593,593,0
20240401,141400,185392974,593,593,593,593,1
20240401,141300,185392381,593,593,593,593,505
20240401,141200,185092916,593,593,593,593,0
20240401,141100,185092916,593,593,593,593,0
20240401,141000,185092916,593,593,593,593,2
20240401,140900,185091730,593,593,593,593,0
20240401,140800,185091730,593,593,593,593,1
20240401,140700,185091137,593,593,593,593,6
20240401,140600,185087579,593,593,593,593,0
20240401,140500,185087579,593,589,593,589,1001
20240401,140400,184497986,594,594,594,594,1
20240401,140300,184497392,584,584,584,584,0
20240401,140200,184497392,584,584,584,584,0
20240401,140100,184497392,584,584,584,584,0
20240401,140000,184497392,584,595,595,584,52391
20240401,135900,153742157,595,595,595,595,1
20240401,135800,153741562,595,595,595,595,3
20240401,135700,153739777,595,595,595,595,8
20240401,135600,153735017,595,595,595,595,64
20240401,135500,153696937,595,595,595,595,0
20240401,135400,153696937,595,595,595,595,1
20240401,135300,153696342,595,595,595,595,2
20240401,135200,153695152,595,595,595,595,0
20240401,135100,153695152,595,595,595,595,0
20240401,135000,153695152,595,593,595,593,401
20240401,134900,153457357,594,594,594,594,60
20240401,134800,153421717,594,595,595,594,426
20240401,134700,153168284,595,595,595,595,68
20240401,134600,153127824,595,595,595,595,0
20240401,134500,153127824,595,595,595,595,1
20240401,134400,153127229,595,595,595,595,1
20240401,134300,153126634,594,595,595,594,1122
20240401,134200,152460136,595,595,595,595,0
20240401,134100,152460136,595,595,595,595,258
20240401,134000,152306626,596,596,596,596,4
20240401,133900,152304242,596,596,596,596,1
20240401,133800,152303646,596,596,596,596,3
20240401,133700,152301858,596,596,596,596,7
20240401,133600,152297686,596,596,596,596,0
20240401,133500,152297686,596,596,596,596,1
20240401,133400,152297090,596,594,596,592,5120
20240401,133300,149261756,594,594,594,594,0
20240401,133200,149261756,594,594,594,594,0
20240401,133100,149261756,594,594,594,594,0
20240401,133000,149261756,594,596,596,594,2004
20240401,132900,148071354,596,596,596,596,0
20240401,132800,148071354,596,596,596,596,2
20240401,132700,148070162,596,596,596,596,6
20240401,132600,148066586,596,596,596,596,0
20240401,132500,148066586,596,596,596,596,20
20240401,132400,148054666,596,596,596,596,1
20240401,132300,148054070,596,596,596,596,3
20240401,132200,148052282,596,596,596,596,0
20240401,132100,148052282,596,596,596,596,6
20240401,132000,148048706,597,597,597,597,4
20240401,131900,148046318,597,597,597,597,64
20240401,131800,148008110,597,597,597,597,3
20240401,131700,148006319,597,597,597,597,1
20240401,131600,148005722,596,596,596,596,66
20240401,131500,147966386,597,597,597,597,13
20240401,131400,147958625,597,597,597,597,0
20240401,131300,147958625,597,597,597,597,3
20240401,131200,147956834,597,597,597,597,0
20240401,131100,147956834,597,597,597,597,0
20240401,131000,147956834,597,597,597,597,4
20240401,130900,147954446,597,597,597,597,0
20240401,130800,147954446,597,597,597,597,1
20240401,130700,147953849,597,597,597,597,7
20240401,130600,147949670,597,597,597,597,0
20240401,130500,147949670,597,597,597,597,100
20240401,130400,147889970,597,597,597,597,1
20240401,130300,147889373,596,596,596,596,2
20240401,130200,147888181,596,596,596,596,139
20240401,130100,147805337,597,597,597,597,0
20240401,130000,147805337,597,597,597,597,2
20240401,125900,147804143,597,597,597,597,1
20240401,125800,147803546,597,597,597,595,302
20240401,125700,147623852,597,597,597,597,5
20240401,125600,147620867,597,597,597,597,0
20240401,125500,147620867,597,597,597,597,1
20240401,125400,147620270,597,597,597,597,1
20240401,125300,147619673,597,597,597,597,2
20240401,125200,147618479,597,597,597,597,0
20240401,125100,147618479,597,597,597,597,0
20240401,125000,147618479,597,597,597,597,5
20240401,124900,147615494,594,594,594,594,0
20240401,124800,147615494,594,597,597,594,5052
20240401,124700,144612618,597,597,597,597,8
20240401,124600,144607842,597,597,597,597,64
20240401,124500,144569634,597,597,597,597,0
20240401,124400,144569634,597,597,597,597,1
20240401,124300,144569037,597,597,597,597,3
20240401,124200,144567246,597,597,597,597,0
20240401,124100,144567246,597,597,597,597,64
20240401,124000,144529038,597,597,597,597,2
20240401,123900,144527844,597,597,597,597,1
20240401,123800,144527247,597,597,597,597,2
20240401,123700,144526053,597,597,597,597,7
20240401,123600,144521874,597,597,597,597,0
20240401,123500,144521874,597,597,597,597,74
20240401,123400,144477696,597,597,597,597,0
20240401,123300,144477696,597,597,597,597,3
20240401,123200,144475905,597,597,597,597,0
20240401,123100,144475905,597,597,597,597,0
20240401,123000,144475905,597,597,597,597,5
20240401,122900,144472920,597,597,597,597,0
20240401,122800,144472920,597,597,597,597,2
20240401,122700,144471726,597,597,597,597,6
20240401,122600,144468144,597,597,597,597,0
20240401,122500,144468144,597,597,597,597,0
20240401,122400,144468144,597,597,597,597,1
20240401,122300,144467547,597,597,597,597,2
20240401,122200,144466353,597,597,597,597,0
20240401,122100,144466353,597,597,597,597,0
20240401,122000,144466353,597,597,597,597,2
20240401,121900,144465159,597,597,597,597,0
20240401,121800,144465159,597,597,597,597,2
20240401,121700,144463965,597,597,597,597,6
20240401,121600,144460383,597,597,597,597,0
20240401,121500,144460383,597,597,597,597,1
20240401,121400,144459786,597,597,597,597,1
20240401,121300,144459189,597,597,597,597,2
20240401,121200,144457995,597,597,597,597,11
20240401,121100,144451428,597,597,597,597,0
20240401,121000,144451428,597,597,597,597,4
20240401,120900,144449040,597,597,597,597,0
20240401,120800,144449040,597,598,598,597,21
20240401,120700,144436502,598,598,598,598,6
20240401,120600,144432914,598,598,598,598,300
20240401,120500,144253514,595,596,596,595,820
20240401,120400,143765325,598,598,598,596,241
20240401,120300,143621627,599,599,599,599,2
20240401,120200,143620429,599,599,599,599,0
20240401,120100,143620429,599,599,599,599,0
20240401,120000,143620429,599,599,599,599,23
20240401,115900,143606652,599,599,599,599,0
20240401,115800,143606652,599,599,599,599,1
20240401,115700,143606053,599,599,599,599,7
20240401,115600,143601860,599,599,599,599,0
20240401,115500,143601860,599,599,599,599,1
20240401,115400,143601261,599,599,599,599,1
20240401,115300,143600662,599,599,599,599,5
20240401,115200,143597667,599,599,599,599,0
20240401,115100,143597667,599,599,599,599,0
20240401,115000,143597667,599,599,599,599,4
20240401,114900,143595271,599,599,599,599,1
20240401,114800,143594672,599,599,599,599,2
20240401,114700,143593474,599,599,599,599,5
20240401,114600,143590479,599,599,599,599,100
20240401,114500,143530579,599,599,599,599,55
20240401,114400,143497634,599,599,599,599,1
20240401,114300,143497035,595,597,597,595,2192
20240401,114200,142192216,598,598,598,598,0
20240401,114100,142192216,598,599,599,598,981
20240401,114000,141604717,599,599,599,599,3
20240401,113900,141602920,599,599,599,599,0
20240401,113800,141602920,599,599,599,598,18
20240401,113700,141592148,599,599,599,599,8
20240401,113600,141587356,599,599,599,599,0
20240401,113500,141587356,599,598,599,598,65
20240401,113400,141548485,598,598,598,598,0
20240401,113300,141548485,598,598,598,598,3
20240401,113200,141546691,598,598,598,598,16
20240401,113100,141537123,599,599,599,599,0
20240401,113000,141537123,599,599,599,599,3
20240401,112900,141535326,599,599,599,599,1
20240401,112800,141534727,599,599,599,599,3
20240401,112700,141532930,598,598,598,598,0
20240401,112600,141532930,598,599,599,598,69
20240401,112500,141491604,599,599,599,599,1
20240401,112400,141491005,599,599,599,599,1
20240401,112300,141490406,598,598,598,598,66
20240401,112200,141450938,598,598,598,598,0
20240401,112100,141450938,598,598,598,598,14
20240401,112000,141442566,599,599,599,599,4
20240401,111900,141440170,598,598,598,598,0
20240401,111800,141440170,598,599,599,598,66
20240401,111700,141400700,599,599,599,599,7
20240401,111600,141396507,599,599,599,599,0
20240401,111500,141396507,599,599,599,599,0
20240401,111400,141396507,599,597,599,597,108
20240401,111300,141332029,597,597,597,597,0
20240401,111200,141332029,597,597,597,597,1
20240401,111100,141331432,598,598,598,598,66
20240401,111000,141291964,599,599,599,599,1
20240401,110900,141291365,597,597,597,597,5
20240401,110800,141288380,599,599,599,599,0
20240401,110700,141288380,599,599,599,599,0
20240401,110600,141288380,599,599,599,599,0
20240401,110500,141288380,599,599,599,599,0
20240401,110400,141288380,599,597,599,597,270
20240401,110300,141127138,597,597,597,597,0
20240401,110200,141127138,597,597,597,597,0
20240401,110100,141127138,597,597,597,597,0
20240401,110000,141127138,597,597,597,597,170
20240401,105900,141025648,595,595,595,595,1
20240401,105800,141025053,597,595,597,595,101
20240401,105700,140964956,594,594,594,594,2510
20240401,105600,139474016,595,595,595,595,0
20240401,105500,139474016,595,595,595,595,100
20240401,105400,139414516,596,597,597,596,122
20240401,105300,139341794,596,596,596,596,0
20240401,105200,139341794,596,596,596,596,0
20240401,105100,139341794,596,596,596,596,1000
20240401,105000,138745794,596,596,596,596,0
20240401,104900,138745794,596,596,596,596,64
20240401,104800,138707650,595,595,595,595,0
20240401,104700,138707650,595,595,595,595,118
20240401,104600,138637440,596,596,596,596,0
20240401,104500,138637440,596,596,596,596,0
20240401,104400,138637440,596,596,596,596,0
20240401,104300,138637440,596,596,596,596,0
20240401,104200,138637440,596,596,596,596,64
20240401,104100,138599296,596,596,596,596,0
20240401,104000,138599296,596,596,596,596,0
20240401,103900,138599296,596,596,596,596,128
20240401,103800,138523008,598,598,598,598,0
20240401,103700,138523008,598,598,598,598,0
20240401,103600,138523008,598,598,598,598,0
20240401,103500,138523008,598,598,598,598,0
20240401,103400,138523008,598,598,598,598,0
20240401,103300,138523008,598,598,598,598,0
20240401,103200,138523008,598,598,598,598,0
20240401,103100,138523008,598,597,598,597,753
20240401,103000,138072936,596,596,596,596,247
20240401,102900,137925724,596,596,596,596,0
20240401,102800,137925724,596,597,597,596,184
20240401,102700,137815996,596,596,596,596,30
20240401,102600,137798116,597,597,597,597,0
20240401,102500,137798116,597,597,597,597,0
20240401,102400,137798116,597,597,597,597,0
20240401,102300,137798116,597,597,597,597,0
20240401,102200,137798116,597,597,597,597,0
20240401,102100,137798116,597,597,597,597,0
20240401,102000,137798116,597,597,597,597,0
20240401,101900,137798116,597,597,597,597,0
20240401,101800,137798116,597,597,597,597,1
20240401,101700,137797519,595,595,595,595,0
20240401,101600,137797519,595,595,595,595,0
20240401,101500,137797519,595,595,595,595,1109
20240401,101400,137137664,594,594,594,594,0
20240401,101300,137137664,594,594,594,594,0
20240401,101200,137137664,594,594,594,594,3923
20240401,101100,134807402,594,593,594,593,265
20240401,101000,134650192,595,595,595,595,0
20240401,100900,134650192,595,595,595,595,0
20240401,100800,134650192,595,595,595,595,1
20240401,100700,134649597,595,595,595,595,20
20240401,100600,134637697,595,595,595,595,0
20240401,100500,134637697,595,595,595,595,0
20240401,100400,134637697,595,592,595,592,232
20240401,100300,134500293,592,592,592,592,0
20240401,100200,134500293,592,592,592,592,0
20240401,100100,134500293,592,592,592,592,0
20240401,100000,134500293,592,593,593,592,1228
20240401,095900,133773089,596,594,596,590,1033
20240401,095800,133163037,595,595,595,595,0
20240401,095700,133163037,595,595,595,595,180
20240401,095600,133055937,596,596,596,594,93
20240401,095500,133000649,596,596,596,596,31
20240401,095400,132982173,596,596,596,596,10
20240401,095300,132976213,596,596,596,596,551
20240401,095200,132647817,597,594,597,594,357
20240401,095100,132435668,594,594,594,594,214
20240401,095000,132308552,594,594,594,594,0
20240401,094900,132308552,594,594,594,594,100
20240401,094800,132249152,591,591,591,591,0
20240401,094700,132249152,591,591,591,591,1978
20240401,094600,131080154,591,593,593,591,359
20240401,094500,130867787,595,595,595,595,0
20240401,094400,130867787,595,595,595,595,0
20240401,094300,130867787,595,594,595,594,42
20240401,094200,130842817,593,593,593,593,315
20240401,094100,130656022,591,591,591,591,2987
20240401,094000,128890705,591,590,591,590,1108
20240401,093900,128236577,589,590,590,589,2089
20240401,093800,127005057,590,590,590,590,0
20240401,093700,127005057,590,590,590,588,1001
20240401,093600,126416454,590,590,590,590,0
20240401,093500,126416454,590,590,590,590,100
20240401,093400,126357454,591,589,591,588,4667
20240401,093300,123603095,592,592,592,592,10
20240401,093200,123597175,590,590,590,590,0
20240401,093100,123597175,590,589,590,589,13793
20240401,093000,115461770,589,589,589,589,120
20240401,092900,115391090,589,589,589,589,1414
20240401,092800,114558244,590,588,590,588,17425
20240401,092700,104283618,588,588,588,588,0
20240401,092600,104283618,588,588,588,588,471
20240401,092500,104006670,586,586,586,586,1048
20240401,092400,103392542,586,586,586,586,264
20240401,092300,103237838,586,586,587,586,1345
20240401,092200,102449633,587,589,589,587,681
20240401,092100,102049866,589,585,590,585,13251
20240401,092000,94255925,586,585,588,585,7464
20240401,091900,89882303,583,583,584,580,2239
20240401,091800,88581203,584,585,588,584,10958
20240401,091700,82161860,585,586,593,574,85829
20240401,091600,32002133,570,570,570,570,0
20240401,091500,32002133,570,602,602,570,44811
20240401,091400,5784128,602,602,602,602,4
20240401,091300,5781720,602,602,602,602,1000
20240401,091200,5179720,603,603,603,603,0
20240401,091100,5179720,603,603,603,603,1
20240401,091000,5179117,602,601,602,601,536
20240401,090900,4856481,600,600,600,600,0
20240401,090800,4856481,600,601,601,600,122
20240401,090700,4783207,601,601,601,601,580
20240401,090600,4434627,602,602,602,602,500
20240401,090500,4133627,602,602,602,602,0
20240401,090400,4133627,602,602,602,600,2065
20240401,090300,2894497,602,600,602,600,3088
20240401,090200,1041657,600,600,600,600,0
20240401,090100,1041657,600,603,603,600,111
20240401,090000,974787,604,599,604,599,1624