stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184800,67254997,698,698,698,698,1188
20240401,184700,67254997,698,698,698,698,0
20240401,184600,67254997,698,698,698,698,0
20240401,184500,67254997,698,698,698,698,0
20240401,184400,67254997,698,698,698,698,0
20240401,184300,67254997,698,698,698,698,0
20240401,184200,67254997,698,698,698,698,0
20240401,184100,67254997,698,698,698,698,0
20240401,184000,67254997,698,698,698,698,0
20240401,183900,67254997,698,698,698,698,0
20240401,183800,67254997,698,698,698,698,0
20240401,183700,67254997,698,698,698,698,0
20240401,183600,67254997,698,698,698,698,0
20240401,183500,67254997,698,698,698,698,0
20240401,183400,67254997,698,698,698,698,0
20240401,183300,67254997,698,698,698,698,0
20240401,183200,67254997,698,698,698,698,0
20240401,183100,67254997,698,698,698,698,0
20240401,183000,67254997,698,698,698,698,0
20240401,182900,67254997,698,698,698,698,0
20240401,182800,67254997,698,698,698,698,0
20240401,182700,67254997,698,698,698,698,0
20240401,182600,67254997,698,698,698,698,0
20240401,182500,67254997,698,698,698,698,0
20240401,182400,67254997,698,698,698,698,0
20240401,182300,67254997,698,698,698,698,0
20240401,182200,67254997,698,698,698,698,0
20240401,182100,67254997,698,698,698,698,0
20240401,182000,67254997,698,698,698,698,0
20240401,181900,67254997,698,698,698,698,0
20240401,181800,67254997,698,698,698,698,1188
20240401,181700,67254997,698,698,698,698,0
20240401,181600,67254997,698,698,698,698,0
20240401,181500,67254997,698,698,698,698,0
20240401,181400,67254997,698,698,698,698,0
20240401,181300,67254997,698,698,698,698,0
20240401,181200,67254997,698,698,698,698,0
20240401,181100,67254997,698,698,698,698,0
20240401,181000,67254997,698,698,698,698,0
20240401,180900,67254997,698,698,698,698,0
20240401,180800,67254997,698,698,698,698,0
20240401,180700,67254997,698,698,698,698,0
20240401,180600,67254997,698,698,698,698,0
20240401,180500,67254997,698,698,698,698,0
20240401,180400,67254997,698,698,698,698,0
20240401,180300,67254997,698,698,698,698,0
20240401,180200,67254997,698,698,698,698,0
20240401,180100,67254997,698,698,698,698,0
20240401,180000,67254997,698,698,698,698,0
20240401,175900,67254997,698,698,698,698,0
20240401,175800,67254997,698,698,698,698,0
20240401,175700,67254997,698,698,698,698,0
20240401,175600,67254997,698,698,698,698,0
20240401,175500,67254997,698,698,698,698,0
20240401,175400,67254997,698,698,698,698,0
20240401,175300,67254997,698,698,698,698,0
20240401,175200,67254997,698,698,698,698,0
20240401,175100,67254997,698,698,698,698,0
20240401,175000,67254997,698,698,698,698,0
20240401,174900,67254997,698,698,698,698,0
20240401,174800,67254997,698,698,698,698,1188
20240401,174700,67254997,698,698,698,698,0
20240401,174600,67254997,698,698,698,698,0
20240401,174500,67254997,698,698,698,698,0
20240401,174400,67254997,698,698,698,698,0
20240401,174300,67254997,698,698,698,698,0
20240401,174200,67254997,698,698,698,698,0
20240401,174100,67254997,698,698,698,698,0
20240401,174000,67254997,698,698,698,698,0
20240401,173900,67254997,698,698,698,698,0
20240401,173800,67254997,698,698,698,698,0
20240401,173700,67254997,698,698,698,698,0
20240401,173600,67254997,698,698,698,698,0
20240401,173500,67254997,698,698,698,698,0
20240401,173400,67254997,698,698,698,698,0
20240401,173300,67254997,698,698,698,698,0
20240401,173200,67254997,698,698,698,698,0
20240401,173100,67254997,698,698,698,698,0
20240401,173000,67254997,698,698,698,698,0
20240401,172900,67254997,698,698,698,698,0
20240401,172800,67254997,698,698,698,698,0
20240401,172700,67254997,698,698,698,698,0
20240401,172600,67254997,698,698,698,698,0
20240401,172500,67254997,698,698,698,698,0
20240401,172400,67254997,698,698,698,698,0
20240401,172300,67254997,698,698,698,698,0
20240401,172200,67254997,698,698,698,698,0
20240401,172100,67254997,698,698,698,698,0
20240401,172000,67254997,698,698,698,698,0
20240401,171900,67254997,698,698,698,698,0
20240401,171800,67254997,698,698,698,698,1188
20240401,171700,67254997,698,698,698,698,0
20240401,171600,67254997,698,698,698,698,0
20240401,171500,67254997,698,698,698,698,0
20240401,171400,67254997,698,698,698,698,0
20240401,171300,67254997,698,698,698,698,0
20240401,171200,67254997,698,698,698,698,0
20240401,171100,67254997,698,698,698,698,0
20240401,171000,67254997,698,698,698,698,0
20240401,170900,67254997,698,698,698,698,0
20240401,170800,67254997,698,698,698,698,0
20240401,170700,67254997,698,698,698,698,0
20240401,170600,67254997,698,698,698,698,0
20240401,170500,67254997,698,698,698,698,0
20240401,170400,67254997,698,698,698,698,0
20240401,170300,67254997,698,698,698,698,0
20240401,170200,67254997,698,698,698,698,0
20240401,170100,67254997,698,698,698,698,0
20240401,170000,67254997,698,698,698,698,0
20240401,165900,67254997,698,698,698,698,0
20240401,165800,67254997,698,698,698,698,0
20240401,165700,67254997,698,698,698,698,0
20240401,165600,67254997,698,698,698,698,0
20240401,165500,67254997,698,698,698,698,0
20240401,165400,67254997,698,698,698,698,0
20240401,165300,67254997,698,698,698,698,0
20240401,165200,67254997,698,698,698,698,0
20240401,165100,67254997,698,698,698,698,0
20240401,165000,67254997,698,698,698,698,0
20240401,164900,67254997,698,698,698,698,0
20240401,164800,67254997,698,698,698,698,1188
20240401,164700,67254997,698,698,698,698,0
20240401,164600,67254997,698,698,698,698,0
20240401,164500,67254997,698,698,698,698,0
20240401,164400,67254997,698,698,698,698,0
20240401,164300,67254997,698,698,698,698,0
20240401,164200,67254997,698,698,698,698,0
20240401,164100,67254997,698,698,698,698,0
20240401,164000,67254997,698,698,698,698,0
20240401,163900,67254997,698,698,698,698,0
20240401,163800,67254997,698,698,698,698,0
20240401,163700,67254997,698,698,698,698,0
20240401,163600,67254997,698,698,698,698,0
20240401,163500,67254997,698,698,698,698,0
20240401,163400,67254997,698,698,698,698,0
20240401,163300,67254997,698,698,698,698,0
20240401,163200,67254997,698,698,698,698,0
20240401,163100,67254997,698,698,698,698,0
20240401,163000,67254997,698,698,698,698,0
20240401,162900,67254997,698,698,698,698,0
20240401,162800,67254997,698,698,698,698,0
20240401,162700,67254997,698,698,698,698,0
20240401,162600,67254997,698,698,698,698,0
20240401,162500,67254997,698,698,698,698,0
20240401,162400,67254997,698,698,698,698,0
20240401,162300,67254997,698,698,698,698,0
20240401,162200,67254997,698,698,698,698,0
20240401,162100,67254997,698,698,698,698,0
20240401,162000,67254997,698,698,698,698,0
20240401,161900,67254997,698,698,698,698,0
20240401,161800,67254997,698,698,698,698,1188
20240401,161700,67254997,698,698,698,698,0
20240401,161600,67254997,698,698,698,698,0
20240401,161500,67254997,698,698,698,698,0
20240401,161400,67254997,698,698,698,698,0
20240401,161300,67254997,698,698,698,698,0
20240401,161200,67254997,698,698,698,698,0
20240401,161100,67254997,698,698,698,698,0
20240401,161000,67254997,698,698,698,698,0
20240401,160900,67254997,698,698,698,698,0
20240401,160800,67254997,698,698,698,698,0
20240401,160700,67254997,698,698,698,698,0
20240401,160600,67254997,698,698,698,698,0
20240401,160500,67254997,698,698,698,698,0
20240401,160400,67254997,698,698,698,698,0
20240401,160300,67254997,698,698,698,698,0
20240401,160200,67254997,698,698,698,698,0
20240401,160100,67254997,698,698,698,698,0
20240401,160000,67254997,698,698,698,698,0
20240401,155900,67254997,698,698,698,698,0
20240401,155800,67254997,698,698,698,698,0
20240401,155700,67254997,698,698,698,698,0
20240401,155600,67254997,698,698,698,698,0
20240401,155500,67254997,698,698,698,698,0
20240401,155400,67254997,698,698,698,698,0
20240401,155300,67254997,698,698,698,698,0
20240401,155200,67254997,698,698,698,698,0
20240401,155100,67254997,698,698,698,698,0
20240401,155000,67254997,698,698,698,698,0
20240401,154900,67254997,698,698,698,698,0
20240401,154800,67254997,698,698,698,698,1188
20240401,154700,67254997,698,698,698,698,0
20240401,154600,67254997,698,698,698,698,0
20240401,154500,67254997,698,698,698,698,0
20240401,154400,67254997,698,698,698,698,0
20240401,154300,67254997,698,698,698,698,0
20240401,154200,67254997,698,698,698,698,0
20240401,154100,67254997,698,698,698,698,0
20240401,154000,67254997,698,698,698,698,0
20240401,153900,67254997,698,698,698,698,0
20240401,153800,67254997,698,698,698,698,0
20240401,153700,67254997,698,698,698,698,0
20240401,153600,67254997,698,698,698,698,0
20240401,153500,67254997,698,698,698,698,0
20240401,153400,67254997,698,698,698,698,0
20240401,153300,67254997,698,698,698,698,0
20240401,153200,67254997,698,698,698,698,0
20240401,153100,67254997,698,698,698,698,0
20240401,153000,67254997,698,698,698,698,1188
20240401,152900,66425773,700,700,700,700,0
20240401,152800,66425773,700,700,700,700,0
20240401,152700,66425773,700,700,700,700,0
20240401,152600,66425773,700,700,700,700,0
20240401,152500,66425773,700,700,700,700,0
20240401,152400,66425773,700,700,700,700,0
20240401,152300,66425773,700,700,700,700,0
20240401,152200,66425773,700,700,700,700,0
20240401,152100,66425773,700,700,700,700,0
20240401,152000,66425773,700,700,700,700,0
20240401,151900,66425773,700,700,700,699,163
20240401,151800,66311833,699,699,699,699,160
20240401,151700,66199993,699,698,699,698,2628
20240401,151600,64363101,698,698,698,698,0
20240401,151500,64363101,698,698,698,698,0
20240401,151400,64363101,698,698,698,698,100
20240401,151300,64293301,698,698,698,698,0
20240401,151200,64293301,698,699,699,698,260
20240401,151100,64111571,699,699,699,699,0
20240401,151000,64111571,699,698,699,698,237
20240401,150900,63946140,698,698,698,698,243
20240401,150800,63776526,698,698,698,698,0
20240401,150700,63776526,698,698,698,698,0
20240401,150600,63776526,698,699,699,698,308
20240401,150500,63561534,699,699,699,699,10
20240401,150400,63554544,699,699,699,699,10
20240401,150300,63547554,699,699,699,699,0
20240401,150200,63547554,699,699,699,699,2
20240401,150100,63546156,698,698,698,698,410
20240401,150000,63259976,699,699,699,699,34
20240401,145900,63236210,699,699,699,699,0
20240401,145800,63236210,699,699,699,699,0
20240401,145700,63236210,699,699,699,699,0
20240401,145600,63236210,699,699,699,699,4
20240401,145500,63233414,699,699,699,699,0
20240401,145400,63233414,699,699,699,699,2
20240401,145300,63232016,699,699,699,699,0
20240401,145200,63232016,699,699,699,699,0
20240401,145100,63232016,699,699,699,699,34
20240401,145000,63208250,698,698,698,698,13
20240401,144900,63199176,699,699,699,699,10
20240401,144800,63192186,699,699,699,699,1
20240401,144700,63191487,697,697,697,697,0
20240401,144600,63191487,697,698,698,697,120
20240401,144500,63107735,699,699,699,699,0
20240401,144400,63107735,699,699,699,699,0
20240401,144300,63107735,699,699,699,699,6
20240401,144200,63103541,699,699,699,699,0
20240401,144100,63103541,699,699,699,699,35
20240401,144000,63079076,699,699,699,699,0
20240401,143900,63079076,699,699,699,699,10
20240401,143800,63072086,698,698,698,698,2855
20240401,143700,61079296,698,698,698,697,205
20240401,143600,60936316,697,697,697,697,8
20240401,143500,60930740,698,698,698,698,345
20240401,143400,60689930,698,698,698,698,0
20240401,143300,60689930,698,698,698,698,0
20240401,143200,60689930,698,698,698,698,100
20240401,143100,60620130,698,698,698,698,0
20240401,143000,60620130,698,698,698,698,110
20240401,142900,60543350,697,697,697,697,1
20240401,142800,60542653,698,698,698,698,105
20240401,142700,60469363,698,697,698,697,250
20240401,142600,60295063,698,698,698,698,1357
20240401,142500,59347877,699,699,699,699,0
20240401,142400,59347877,699,699,699,699,0
20240401,142300,59347877,699,699,699,699,1
20240401,142200,59347178,699,699,699,699,0
20240401,142100,59347178,699,699,699,699,61
20240401,142000,59304539,699,699,699,699,0
20240401,141900,59304539,699,699,699,699,2
20240401,141800,59303141,699,699,699,699,0
20240401,141700,59303141,699,699,699,699,1
20240401,141600,59302442,698,698,698,698,0
20240401,141500,59302442,698,698,698,698,1000
20240401,141400,58604442,699,699,699,699,3
20240401,141300,58602345,699,699,699,699,35
20240401,141200,58577880,698,698,698,698,0
20240401,141100,58577880,698,699,699,698,460
20240401,141000,58256540,700,700,700,700,0
20240401,140900,58256540,700,700,700,700,0
20240401,140800,58256540,700,700,700,700,0
20240401,140700,58256540,700,700,700,700,0
20240401,140600,58256540,700,700,700,700,135
20240401,140500,58162040,700,700,700,700,200
20240401,140400,58022040,700,700,700,700,0
20240401,140300,58022040,700,700,700,700,0
20240401,140200,58022040,700,700,700,700,0
20240401,140100,58022040,700,700,700,700,35
20240401,140000,57997540,699,700,700,699,71
20240401,135900,57947898,699,699,699,699,0
20240401,135800,57947898,699,699,699,699,2
20240401,135700,57946500,700,700,700,700,0
20240401,135600,57946500,700,700,700,700,34
20240401,135500,57922700,700,700,700,700,200
20240401,135400,57782700,700,700,700,700,2458
20240401,135300,56062100,700,701,701,700,161
20240401,135200,55949366,700,700,700,700,30
20240401,135100,55928366,700,700,700,700,0
20240401,135000,55928366,700,700,700,700,0
20240401,134900,55928366,700,700,700,700,280
20240401,134800,55732366,700,700,700,700,0
20240401,134700,55732366,700,700,700,700,0
20240401,134600,55732366,700,700,700,700,209
20240401,134500,55586066,699,699,699,699,767
20240401,134400,55049933,700,700,700,700,11
20240401,134300,55042233,700,700,700,700,0
20240401,134200,55042233,700,700,700,700,0
20240401,134100,55042233,700,700,700,700,0
20240401,134000,55042233,700,700,700,700,0
20240401,133900,55042233,700,700,700,700,0
20240401,133800,55042233,700,700,700,700,0
20240401,133700,55042233,700,700,700,700,0
20240401,133600,55042233,700,700,700,700,51
20240401,133500,55006533,699,699,699,699,0
20240401,133400,55006533,699,699,699,699,0
20240401,133300,55006533,699,699,699,699,400
20240401,133200,54726933,699,699,699,699,0
20240401,133100,54726933,699,699,699,699,0
20240401,133000,54726933,699,699,699,699,0
20240401,132900,54726933,699,699,699,699,0
20240401,132800,54726933,699,699,699,699,0
20240401,132700,54726933,699,699,699,699,0
20240401,132600,54726933,699,699,699,699,1746
20240401,132500,53506479,700,700,700,700,1
20240401,132400,53505779,699,699,699,699,30
20240401,132300,53484809,700,700,700,700,1184
20240401,132200,52656009,701,701,701,701,0
20240401,132100,52656009,701,701,701,701,0
20240401,132000,52656009,701,701,701,701,0
20240401,131900,52656009,701,701,701,701,35
20240401,131800,52631474,701,701,701,701,0
20240401,131700,52631474,701,701,701,701,0
20240401,131600,52631474,701,701,701,701,0
20240401,131500,52631474,701,701,701,701,0
20240401,131400,52631474,701,701,701,701,0
20240401,131300,52631474,701,701,701,701,8
20240401,131200,52625866,701,701,701,701,0
20240401,131100,52625866,701,701,701,701,35
20240401,131000,52601331,701,701,701,701,1
20240401,130900,52600630,701,701,701,701,0
20240401,130800,52600630,701,701,701,701,0
20240401,130700,52600630,701,701,701,701,0
20240401,130600,52600630,701,701,701,701,35
20240401,130500,52576095,700,700,700,700,10
20240401,130400,52569095,701,701,701,701,0
20240401,130300,52569095,701,701,701,701,70
20240401,130200,52520025,701,701,701,701,0
20240401,130100,52520025,701,701,701,701,0
20240401,130000,52520025,701,701,701,701,34
20240401,125900,52496191,701,701,701,701,0
20240401,125800,52496191,701,701,701,701,0
20240401,125700,52496191,701,701,701,701,42
20240401,125600,52466749,701,701,701,701,1
20240401,125500,52466048,699,699,699,699,4091
20240401,125400,49606439,699,699,699,699,0
20240401,125300,49606439,699,699,699,699,0
20240401,125200,49606439,699,699,699,699,133
20240401,125100,49513472,699,699,699,699,34
20240401,125000,49489706,699,699,699,699,514
20240401,124900,49130420,699,699,699,699,187
20240401,124800,48999707,699,699,699,699,0
20240401,124700,48999707,699,699,699,699,196
20240401,124600,48862703,699,699,699,699,179
20240401,124500,48737582,699,699,699,699,0
20240401,124400,48737582,699,699,699,699,0
20240401,124300,48737582,699,699,699,699,37
20240401,124200,48711719,699,699,699,699,108
20240401,124100,48636227,699,699,699,699,55
20240401,124000,48597782,699,699,699,699,5
20240401,123900,48594287,699,699,699,699,1
20240401,123800,48593588,696,699,699,696,2005
20240401,123700,47197020,699,699,699,699,0
20240401,123600,47197020,699,699,699,699,13
20240401,123500,47187933,699,699,699,699,14648
20240401,123400,36948981,701,701,701,701,0
20240401,123300,36948981,701,701,701,701,672
20240401,123200,36477909,701,701,701,701,30
20240401,123100,36456879,702,702,702,702,2
20240401,123000,36455475,702,702,702,702,0
20240401,122900,36455475,702,702,702,702,100
20240401,122800,36385275,701,701,701,701,0
20240401,122700,36385275,701,701,701,701,301
20240401,122600,36174274,702,702,702,702,0
20240401,122500,36174274,702,702,702,702,0
20240401,122400,36174274,702,702,702,702,0
20240401,122300,36174274,702,702,702,702,0
20240401,122200,36174274,702,702,702,702,0
20240401,122100,36174274,702,701,702,701,1909
20240401,122000,34835065,701,701,701,701,2000
20240401,121900,33433065,701,701,701,701,0
20240401,121800,33433065,701,700,701,700,955
20240401,121700,32764441,700,700,700,700,0
20240401,121600,32764441,700,700,700,700,0
20240401,121500,32764441,700,700,700,700,36
20240401,121400,32739241,700,700,700,700,0
20240401,121300,32739241,700,700,700,700,200
20240401,121200,32599241,700,700,700,700,1
20240401,121100,32598541,701,701,701,701,8
20240401,121000,32592933,701,701,701,701,0
20240401,120900,32592933,701,701,701,701,1
20240401,120800,32592232,699,699,699,699,0
20240401,120700,32592232,699,699,699,699,249
20240401,120600,32418181,700,700,700,700,370
20240401,120500,32159181,700,700,700,700,0
20240401,120400,32159181,700,700,700,700,0
20240401,120300,32159181,700,700,700,700,0
20240401,120200,32159181,700,700,700,700,0
20240401,120100,32159181,700,700,700,700,0
20240401,120000,32159181,700,700,700,700,0
20240401,115900,32159181,700,700,700,700,0
20240401,115800,32159181,700,700,700,700,1432
20240401,115700,31156781,701,701,701,701,34
20240401,115600,31132947,701,701,701,701,0
20240401,115500,31132947,701,701,701,701,0
20240401,115400,31132947,701,701,701,701,34
20240401,115300,31109113,700,700,700,700,505
20240401,115200,30755613,700,700,700,700,128
20240401,115100,30666013,701,701,701,701,0
20240401,115000,30666013,701,701,701,701,0
20240401,114900,30666013,701,701,701,701,0
20240401,114800,30666013,701,701,701,701,0
20240401,114700,30666013,701,701,701,701,0
20240401,114600,30666013,701,702,702,701,462
20240401,114500,30342116,702,702,702,702,0
20240401,114400,30342116,702,702,702,702,0
20240401,114300,30342116,702,702,702,702,0
20240401,114200,30342116,702,702,702,702,1
20240401,114100,30341414,702,702,702,702,35
20240401,114000,30316844,702,702,702,702,0
20240401,113900,30316844,702,702,702,702,0
20240401,113800,30316844,702,702,702,702,0
20240401,113700,30316844,702,702,702,702,0
20240401,113600,30316844,702,702,702,702,256
20240401,113500,30137132,702,702,702,702,35
20240401,113400,30112562,702,702,702,702,0
20240401,113300,30112562,702,702,702,702,0
20240401,113200,30112562,702,702,702,702,0
20240401,113100,30112562,702,702,702,702,0
20240401,113000,30112562,702,702,702,702,0
20240401,112900,30112562,702,702,702,702,0
20240401,112800,30112562,702,702,702,702,35
20240401,112700,30087992,702,702,702,702,0
20240401,112600,30087992,702,702,702,702,500
20240401,112500,29736992,702,702,702,702,0
20240401,112400,29736992,702,702,702,702,0
20240401,112300,29736992,702,702,702,702,0
20240401,112200,29736992,702,702,702,702,1800
20240401,112100,28473392,702,702,702,702,35
20240401,112000,28448822,702,702,702,702,0
20240401,111900,28448822,702,702,702,702,10
20240401,111800,28441802,702,702,702,702,0
20240401,111700,28441802,702,702,702,702,0
20240401,111600,28441802,702,702,702,702,0
20240401,111500,28441802,702,702,702,702,0
20240401,111400,28441802,702,702,702,702,0
20240401,111300,28441802,702,702,702,702,0
20240401,111200,28441802,702,702,702,702,1
20240401,111100,28441100,702,702,702,702,0
20240401,111000,28441100,702,702,702,702,0
20240401,110900,28441100,702,702,702,702,1
20240401,110800,28440398,700,700,700,700,1512
20240401,110700,27381998,701,701,701,701,100
20240401,110600,27311898,701,701,701,701,36
20240401,110500,27286662,701,701,701,701,0
20240401,110400,27286662,701,701,701,701,0
20240401,110300,27286662,701,701,701,701,138
20240401,110200,27189924,701,701,701,701,224
20240401,110100,27032900,702,702,702,702,4
20240401,110000,27030092,702,702,702,702,0
20240401,105900,27030092,702,701,702,701,2501
20240401,105800,25276890,701,701,701,701,1
20240401,105700,25276189,702,702,702,702,0
20240401,105600,25276189,702,702,702,702,5
20240401,105500,25272679,702,702,702,702,0
20240401,105400,25272679,702,702,702,702,0
20240401,105300,25272679,702,702,702,702,0
20240401,105200,25272679,702,702,702,702,0
20240401,105100,25272679,702,702,702,702,100
20240401,105000,25202479,702,702,702,702,0
20240401,104900,25202479,702,702,702,702,0
20240401,104800,25202479,702,702,702,702,35
20240401,104700,25177909,702,702,702,702,0
20240401,104600,25177909,702,702,702,702,0
20240401,104500,25177909,702,702,702,702,0
20240401,104400,25177909,702,702,702,702,0
20240401,104300,25177909,702,702,702,702,0
20240401,104200,25177909,702,702,702,702,0
20240401,104100,25177909,702,702,702,702,0
20240401,104000,25177909,702,702,702,702,102
20240401,103900,25106305,701,701,701,701,401
20240401,103800,24825204,701,701,701,701,2070
20240401,103700,23374134,701,701,701,701,0
20240401,103600,23374134,701,701,701,701,0
20240401,103500,23374134,701,701,701,701,0
20240401,103400,23374134,701,701,701,701,0
20240401,103300,23374134,701,701,701,701,500
20240401,103200,23023634,701,701,701,701,10
20240401,103100,23016624,700,700,700,700,168
20240401,103000,22899024,700,701,701,700,75
20240401,102900,22846489,702,702,702,702,100
20240401,102800,22776289,702,702,702,702,0
20240401,102700,22776289,702,702,702,702,0
20240401,102600,22776289,702,702,702,702,70
20240401,102500,22727149,701,701,701,701,0
20240401,102400,22727149,701,701,701,701,0
20240401,102300,22727149,701,701,701,701,19
20240401,102200,22713830,701,701,701,701,0
20240401,102100,22713830,701,701,701,701,1
20240401,102000,22713129,699,699,699,699,0
20240401,101900,22713129,699,699,699,699,0
20240401,101800,22713129,699,699,699,699,0
20240401,101700,22713129,699,699,699,699,1800
20240401,101600,21454929,702,702,702,702,1
20240401,101500,21454227,701,700,701,700,29
20240401,101400,21433926,700,700,700,700,50
20240401,101300,21398926,695,695,695,695,0
20240401,101200,21398926,695,695,695,695,0
20240401,101100,21398926,695,700,700,695,2158
20240401,101000,19896937,701,701,701,701,0
20240401,100900,19896937,701,701,701,701,2
20240401,100800,19895535,701,701,701,701,1
20240401,100700,19894834,701,701,701,701,11
20240401,100600,19887123,701,701,701,701,0
20240401,100500,19887123,701,701,701,701,0
20240401,100400,19887123,701,701,701,701,4
20240401,100300,19884319,701,696,701,696,197
20240401,100200,19746977,700,700,700,700,340
20240401,100100,19508977,701,701,701,695,4036
20240401,100000,16691219,702,702,702,702,1
20240401,095900,16690517,702,702,702,702,24
20240401,095800,16673669,702,702,702,702,0
20240401,095700,16673669,702,702,702,702,2736
20240401,095600,14752997,702,703,703,702,2103
20240401,095500,13276689,703,703,703,703,0
20240401,095400,13276689,703,703,703,703,48
20240401,095300,13242945,702,702,702,702,9
20240401,095200,13236627,703,703,703,703,0
20240401,095100,13236627,703,703,703,703,2
20240401,095000,13235221,703,703,703,703,0
20240401,094900,13235221,703,703,703,703,1
20240401,094800,13234518,703,703,703,703,1074
20240401,094700,12479496,703,703,703,703,60
20240401,094600,12437316,703,703,703,703,46
20240401,094500,12404978,703,703,703,703,1
20240401,094400,12404275,702,702,702,702,0
20240401,094300,12404275,702,702,702,702,0
20240401,094200,12404275,702,702,702,702,209
20240401,094100,12257557,702,702,702,702,0
20240401,094000,12257557,702,702,702,702,0
20240401,093900,12257557,702,702,702,702,3
20240401,093800,12255451,702,702,702,702,288
20240401,093700,12053275,701,701,701,701,723
20240401,093600,11546452,701,701,701,701,35
20240401,093500,11521917,701,700,701,700,26
20240401,093400,11503694,701,701,701,701,35
20240401,093300,11479159,701,701,701,701,2
20240401,093200,11477757,700,702,702,700,6590
20240401,093100,6859720,702,702,702,702,0
20240401,093000,6859720,702,702,702,702,0
20240401,092900,6859720,702,702,702,702,0
20240401,092800,6859720,702,702,702,702,1
20240401,092700,6859018,703,703,703,703,0
20240401,092600,6859018,703,703,703,703,0
20240401,092500,6859018,703,703,703,703,35
20240401,092400,6834413,703,703,703,703,6
20240401,092300,6830195,704,704,704,704,0
20240401,092200,6830195,704,704,704,704,0
20240401,092100,6830195,704,704,704,704,0
20240401,092000,6830195,704,704,704,704,0
20240401,091900,6830195,704,704,704,704,59
20240401,091800,6788659,704,704,704,704,0
20240401,091700,6788659,704,704,704,704,0
20240401,091600,6788659,704,704,704,704,0
20240401,091500,6788659,704,704,704,704,0
20240401,091400,6788659,704,704,704,704,0
20240401,091300,6788659,704,702,704,700,1571
20240401,091200,5687330,704,704,704,704,0
20240401,091100,5687330,704,704,704,704,0
20240401,091000,5687330,704,704,704,704,0
20240401,090900,5687330,704,704,704,704,3018
20240401,090800,3562658,704,704,704,704,819
20240401,090700,2986082,704,704,704,704,100
20240401,090600,2915682,704,704,704,704,0
20240401,090500,2915682,704,704,704,704,0
20240401,090400,2915682,704,701,704,701,152
20240401,090300,2808704,701,701,701,701,0
20240401,090200,2808704,701,701,701,701,0
20240401,090100,2808704,701,701,701,701,2000
20240401,090000,1406704,702,704,704,702,2001