stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185200,1243091965,1224,1224,1224,1224,10954
20240401,185100,1243091965,1224,1224,1224,1224,0
20240401,185000,1243091965,1224,1224,1224,1224,0
20240401,184900,1243091965,1224,1224,1224,1224,0
20240401,184800,1243091965,1224,1224,1224,1224,0
20240401,184700,1243091965,1224,1224,1224,1224,0
20240401,184600,1243091965,1224,1224,1224,1224,0
20240401,184500,1243091965,1224,1224,1224,1224,0
20240401,184400,1243091965,1224,1224,1224,1224,0
20240401,184300,1243091965,1224,1224,1224,1224,0
20240401,184200,1243091965,1224,1224,1224,1224,0
20240401,184100,1243091965,1224,1224,1224,1224,0
20240401,184000,1243091965,1224,1224,1224,1224,0
20240401,183900,1243091965,1224,1224,1224,1224,0
20240401,183800,1243091965,1224,1224,1224,1224,0
20240401,183700,1243091965,1224,1224,1224,1224,0
20240401,183600,1243091965,1224,1224,1224,1224,0
20240401,183500,1243091965,1224,1224,1224,1224,0
20240401,183400,1243091965,1224,1224,1224,1224,0
20240401,183300,1243091965,1224,1224,1224,1224,0
20240401,183200,1243091965,1224,1224,1224,1224,0
20240401,183100,1243091965,1224,1224,1224,1224,0
20240401,183000,1243091965,1224,1224,1224,1224,0
20240401,182900,1243091965,1224,1224,1224,1224,0
20240401,182800,1243091965,1224,1224,1224,1224,0
20240401,182700,1243091965,1224,1224,1224,1224,0
20240401,182600,1243091965,1224,1224,1224,1224,0
20240401,182500,1243091965,1224,1224,1224,1224,0
20240401,182400,1243091965,1224,1224,1224,1224,0
20240401,182300,1243091965,1224,1224,1224,1224,0
20240401,182200,1243091965,1224,1224,1224,1224,10954
20240401,182100,1243091965,1224,1224,1224,1224,0
20240401,182000,1243091965,1224,1224,1224,1224,0
20240401,181900,1243091965,1224,1224,1224,1224,0
20240401,181800,1243091965,1224,1224,1224,1224,0
20240401,181700,1243091965,1224,1224,1224,1224,0
20240401,181600,1243091965,1224,1224,1224,1224,0
20240401,181500,1243091965,1224,1224,1224,1224,0
20240401,181400,1243091965,1224,1224,1224,1224,0
20240401,181300,1243091965,1224,1224,1224,1224,0
20240401,181200,1243091965,1224,1224,1224,1224,0
20240401,181100,1243091965,1224,1224,1224,1224,0
20240401,181000,1243091965,1224,1224,1224,1224,0
20240401,180900,1243091965,1224,1224,1224,1224,0
20240401,180800,1243091965,1224,1224,1224,1224,0
20240401,180700,1243091965,1224,1224,1224,1224,0
20240401,180600,1243091965,1224,1224,1224,1224,0
20240401,180500,1243091965,1224,1224,1224,1224,0
20240401,180400,1243091965,1224,1224,1224,1224,0
20240401,180300,1243091965,1224,1224,1224,1224,0
20240401,180200,1243091965,1224,1224,1224,1224,0
20240401,180100,1243091965,1224,1224,1224,1224,0
20240401,180000,1243091965,1224,1224,1224,1224,0
20240401,175900,1243091965,1224,1224,1224,1224,0
20240401,175800,1243091965,1224,1224,1224,1224,0
20240401,175700,1243091965,1224,1224,1224,1224,0
20240401,175600,1243091965,1224,1224,1224,1224,0
20240401,175500,1243091965,1224,1224,1224,1224,0
20240401,175400,1243091965,1224,1224,1224,1224,0
20240401,175300,1243091965,1224,1224,1224,1224,0
20240401,175200,1243091965,1224,1224,1224,1224,10954
20240401,175100,1243091965,1224,1224,1224,1224,0
20240401,175000,1243091965,1224,1224,1224,1224,0
20240401,174900,1243091965,1224,1224,1224,1224,0
20240401,174800,1243091965,1224,1224,1224,1224,0
20240401,174700,1243091965,1224,1224,1224,1224,0
20240401,174600,1243091965,1224,1224,1224,1224,0
20240401,174500,1243091965,1224,1224,1224,1224,0
20240401,174400,1243091965,1224,1224,1224,1224,0
20240401,174300,1243091965,1224,1224,1224,1224,0
20240401,174200,1243091965,1224,1224,1224,1224,0
20240401,174100,1243091965,1224,1224,1224,1224,0
20240401,174000,1243091965,1224,1224,1224,1224,0
20240401,173900,1243091965,1224,1224,1224,1224,0
20240401,173800,1243091965,1224,1224,1224,1224,0
20240401,173700,1243091965,1224,1224,1224,1224,0
20240401,173600,1243091965,1224,1224,1224,1224,0
20240401,173500,1243091965,1224,1224,1224,1224,0
20240401,173400,1243091965,1224,1224,1224,1224,0
20240401,173300,1243091965,1224,1224,1224,1224,0
20240401,173200,1243091965,1224,1224,1224,1224,0
20240401,173100,1243091965,1224,1224,1224,1224,0
20240401,173000,1243091965,1224,1224,1224,1224,0
20240401,172900,1243091965,1224,1224,1224,1224,0
20240401,172800,1243091965,1224,1224,1224,1224,0
20240401,172700,1243091965,1224,1224,1224,1224,0
20240401,172600,1243091965,1224,1224,1224,1224,0
20240401,172500,1243091965,1224,1224,1224,1224,0
20240401,172400,1243091965,1224,1224,1224,1224,0
20240401,172300,1243091965,1224,1224,1224,1224,0
20240401,172200,1243091965,1224,1224,1224,1224,10954
20240401,172100,1243091965,1224,1224,1224,1224,0
20240401,172000,1243091965,1224,1224,1224,1224,0
20240401,171900,1243091965,1224,1224,1224,1224,0
20240401,171800,1243091965,1224,1224,1224,1224,0
20240401,171700,1243091965,1224,1224,1224,1224,0
20240401,171600,1243091965,1224,1224,1224,1224,0
20240401,171500,1243091965,1224,1224,1224,1224,0
20240401,171400,1243091965,1224,1224,1224,1224,0
20240401,171300,1243091965,1224,1224,1224,1224,0
20240401,171200,1243091965,1224,1224,1224,1224,0
20240401,171100,1243091965,1224,1224,1224,1224,0
20240401,171000,1243091965,1224,1224,1224,1224,0
20240401,170900,1243091965,1224,1224,1224,1224,0
20240401,170800,1243091965,1224,1224,1224,1224,0
20240401,170700,1243091965,1224,1224,1224,1224,0
20240401,170600,1243091965,1224,1224,1224,1224,0
20240401,170500,1243091965,1224,1224,1224,1224,0
20240401,170400,1243091965,1224,1224,1224,1224,0
20240401,170300,1243091965,1224,1224,1224,1224,0
20240401,170200,1243091965,1224,1224,1224,1224,0
20240401,170100,1243091965,1224,1224,1224,1224,0
20240401,170000,1243091965,1224,1224,1224,1224,0
20240401,165900,1243091965,1224,1224,1224,1224,0
20240401,165800,1243091965,1224,1224,1224,1224,0
20240401,165700,1243091965,1224,1224,1224,1224,0
20240401,165600,1243091965,1224,1224,1224,1224,0
20240401,165500,1243091965,1224,1224,1224,1224,0
20240401,165400,1243091965,1224,1224,1224,1224,0
20240401,165300,1243091965,1224,1224,1224,1224,0
20240401,165200,1243091965,1224,1224,1224,1224,10954
20240401,165100,1243091965,1224,1224,1224,1224,0
20240401,165000,1243091965,1224,1224,1224,1224,0
20240401,164900,1243091965,1224,1224,1224,1224,0
20240401,164800,1243091965,1224,1224,1224,1224,0
20240401,164700,1243091965,1224,1224,1224,1224,0
20240401,164600,1243091965,1224,1224,1224,1224,0
20240401,164500,1243091965,1224,1224,1224,1224,0
20240401,164400,1243091965,1224,1224,1224,1224,0
20240401,164300,1243091965,1224,1224,1224,1224,0
20240401,164200,1243091965,1224,1224,1224,1224,0
20240401,164100,1243091965,1224,1224,1224,1224,0
20240401,164000,1243091965,1224,1224,1224,1224,0
20240401,163900,1243091965,1224,1224,1224,1224,0
20240401,163800,1243091965,1224,1224,1224,1224,0
20240401,163700,1243091965,1224,1224,1224,1224,0
20240401,163600,1243091965,1224,1224,1224,1224,0
20240401,163500,1243091965,1224,1224,1224,1224,0
20240401,163400,1243091965,1224,1224,1224,1224,0
20240401,163300,1243091965,1224,1224,1224,1224,0
20240401,163200,1243091965,1224,1224,1224,1224,0
20240401,163100,1243091965,1224,1224,1224,1224,0
20240401,163000,1243091965,1224,1224,1224,1224,0
20240401,162900,1243091965,1224,1224,1224,1224,0
20240401,162800,1243091965,1224,1224,1224,1224,0
20240401,162700,1243091965,1224,1224,1224,1224,0
20240401,162600,1243091965,1224,1224,1224,1224,0
20240401,162500,1243091965,1224,1224,1224,1224,0
20240401,162400,1243091965,1224,1224,1224,1224,0
20240401,162300,1243091965,1224,1224,1224,1224,0
20240401,162200,1243091965,1224,1224,1224,1224,10954
20240401,162100,1243091965,1224,1224,1224,1224,0
20240401,162000,1243091965,1224,1224,1224,1224,0
20240401,161900,1243091965,1224,1224,1224,1224,0
20240401,161800,1243091965,1224,1224,1224,1224,0
20240401,161700,1243091965,1224,1224,1224,1224,0
20240401,161600,1243091965,1224,1224,1224,1224,0
20240401,161500,1243091965,1224,1224,1224,1224,0
20240401,161400,1243091965,1224,1224,1224,1224,0
20240401,161300,1243091965,1224,1224,1224,1224,0
20240401,161200,1243091965,1224,1224,1224,1224,0
20240401,161100,1243091965,1224,1224,1224,1224,0
20240401,161000,1243091965,1224,1224,1224,1224,0
20240401,160900,1243091965,1224,1224,1224,1224,0
20240401,160800,1243091965,1224,1224,1224,1224,0
20240401,160700,1243091965,1224,1224,1224,1224,0
20240401,160600,1243091965,1224,1224,1224,1224,0
20240401,160500,1243091965,1224,1224,1224,1224,0
20240401,160400,1243091965,1224,1224,1224,1224,0
20240401,160300,1243091965,1224,1224,1224,1224,0
20240401,160200,1243091965,1224,1224,1224,1224,0
20240401,160100,1243091965,1224,1224,1224,1224,0
20240401,160000,1243091965,1224,1224,1224,1224,0
20240401,155900,1243091965,1224,1224,1224,1224,0
20240401,155800,1243091965,1224,1224,1224,1224,0
20240401,155700,1243091965,1224,1224,1224,1224,0
20240401,155600,1243091965,1224,1224,1224,1224,0
20240401,155500,1243091965,1224,1224,1224,1224,0
20240401,155400,1243091965,1224,1224,1224,1224,0
20240401,155300,1243091965,1224,1224,1224,1224,0
20240401,155200,1243091965,1224,1224,1224,1224,10954
20240401,155100,1243091965,1224,1224,1224,1224,0
20240401,155000,1243091965,1224,1224,1224,1224,0
20240401,154900,1243091965,1224,1224,1224,1224,0
20240401,154800,1243091965,1224,1224,1224,1224,0
20240401,154700,1243091965,1224,1224,1224,1224,0
20240401,154600,1243091965,1224,1224,1224,1224,0
20240401,154500,1243091965,1224,1224,1224,1224,0
20240401,154400,1243091965,1224,1224,1224,1224,0
20240401,154300,1243091965,1224,1224,1224,1224,0
20240401,154200,1243091965,1224,1224,1224,1224,0
20240401,154100,1243091965,1224,1224,1224,1224,0
20240401,154000,1243091965,1224,1224,1224,1224,0
20240401,153900,1243091965,1224,1224,1224,1224,0
20240401,153800,1243091965,1224,1224,1224,1224,0
20240401,153700,1243091965,1224,1224,1224,1224,0
20240401,153600,1243091965,1224,1224,1224,1224,0
20240401,153500,1243091965,1224,1224,1224,1224,0
20240401,153400,1243091965,1224,1224,1224,1224,0
20240401,153300,1243091965,1224,1224,1224,1224,0
20240401,153200,1243091965,1224,1224,1224,1224,0
20240401,153100,1243091965,1224,1224,1224,1224,0
20240401,153000,1243091965,1224,1224,1224,1224,10954
20240401,152900,1229684269,1237,1237,1237,1237,0
20240401,152800,1229684269,1237,1237,1237,1237,0
20240401,152700,1229684269,1237,1237,1237,1237,0
20240401,152600,1229684269,1237,1237,1237,1237,0
20240401,152500,1229684269,1237,1237,1237,1237,0
20240401,152400,1229684269,1237,1237,1237,1237,0
20240401,152300,1229684269,1237,1237,1237,1237,0
20240401,152200,1229684269,1237,1237,1237,1237,0
20240401,152100,1229684269,1237,1237,1237,1237,0
20240401,152000,1229684269,1237,1237,1237,1237,0
20240401,151900,1229684269,1237,1229,1238,1221,8762
20240401,151800,1218912271,1229,1229,1229,1221,136
20240401,151700,1218745905,1229,1229,1229,1229,1029
20240401,151600,1217481264,1229,1224,1229,1224,5330
20240401,151500,1210945096,1224,1224,1224,1224,20
20240401,151400,1210920616,1224,1224,1224,1224,314
20240401,151300,1210536280,1224,1224,1224,1224,0
20240401,151200,1210536280,1224,1221,1224,1221,1005
20240401,151100,1209308311,1221,1221,1221,1221,1
20240401,151000,1209307090,1211,1216,1216,1211,88
20240401,150900,1209200397,1224,1224,1224,1224,0
20240401,150800,1209200397,1224,1208,1224,1207,1417
20240401,150700,1207478402,1208,1213,1213,1208,3071
20240401,150600,1203763384,1213,1216,1216,1213,608
20240401,150500,1203024695,1216,1221,1221,1216,18
20240401,150400,1203002757,1222,1222,1222,1222,0
20240401,150300,1203002757,1222,1217,1222,1217,122
20240401,150200,1202854028,1222,1222,1222,1222,0
20240401,150100,1202854028,1222,1224,1224,1214,145
20240401,150000,1202677210,1225,1212,1225,1212,3000
20240401,145900,1199012018,1206,1206,1206,1206,4000
20240401,145800,1194188018,1206,1206,1211,1206,1000
20240401,145700,1192981768,1211,1220,1220,1211,110
20240401,145600,1192848468,1221,1211,1221,1211,300
20240401,145500,1192484778,1211,1211,1211,1211,0
20240401,145400,1192484778,1211,1211,1211,1211,4
20240401,145300,1192479934,1203,1210,1210,1203,15011
20240401,145200,1174376555,1210,1209,1210,1207,2936
20240401,145100,1170830296,1208,1213,1213,1208,7042
20240401,145000,1162320350,1213,1213,1213,1213,42
20240401,144900,1162269404,1213,1208,1213,1208,3442
20240401,144800,1158111348,1208,1209,1209,1208,5742
20240401,144700,1151175002,1209,1220,1220,1209,3610
20240401,144600,1146805712,1215,1224,1224,1215,1108
20240401,144500,1145452356,1224,1216,1224,1210,1001
20240401,144400,1144239832,1219,1224,1230,1219,2255
20240401,144300,1141479270,1231,1219,1231,1207,3802
20240401,144200,1136824407,1206,1206,1220,1206,12000
20240401,144100,1122253040,1206,1206,1206,1206,1023
20240401,144000,1121019302,1206,1201,1206,1201,5230
20240401,143900,1114738022,1201,1206,1206,1201,3806
20240401,143800,1110166086,1206,1206,1207,1203,834
20240401,143700,1109161062,1206,1201,1206,1201,1080
20240401,143600,1107858598,1206,1202,1206,1200,18431
20240401,143500,1085726673,1208,1212,1212,1202,27000
20240401,143400,1053158627,1215,1215,1215,1215,4050
20240401,143300,1048237877,1215,1215,1215,1215,636
20240401,143200,1047465137,1215,1220,1220,1215,5326
20240401,143100,1040993663,1220,1215,1222,1210,18444
20240401,143000,1018591136,1215,1209,1219,1209,8022
20240401,142900,1008884344,1209,1209,1209,1209,1812
20240401,142800,1006693636,1209,1205,1210,1200,21410
20240401,142700,980954468,1205,1209,1210,1205,13675
20240401,142600,964452449,1210,1211,1211,1209,16516
20240401,142500,944470779,1210,1215,1216,1210,28749
20240401,142400,909632565,1216,1219,1220,1215,15518
20240401,142300,890766290,1219,1220,1220,1219,3310
20240401,142200,886728190,1221,1224,1224,1221,1205
20240401,142100,885255870,1224,1226,1226,1224,110
20240401,142000,885121100,1226,1223,1226,1220,16093
20240401,141900,865470864,1223,1231,1231,1223,1577
20240401,141800,863542163,1231,1228,1240,1223,10180
20240401,141700,851087040,1223,1230,1230,1223,11849
20240401,141600,836570081,1230,1224,1230,1224,4883
20240401,141500,830584741,1228,1226,1228,1224,10482
20240401,141400,817733191,1228,1228,1228,1226,4718
20240401,141300,811945659,1227,1228,1228,1227,2125
20240401,141200,809338099,1230,1230,1230,1228,83
20240401,141100,809236163,1230,1235,1235,1227,3375
20240401,141000,805092764,1228,1228,1235,1227,2038
20240401,140900,802587810,1227,1227,1227,1227,1945
20240401,140800,800201295,1228,1228,1228,1227,1004
20240401,140700,798968433,1230,1230,1235,1229,5127
20240401,140600,792666605,1230,1234,1237,1230,27810
20240401,140500,758408716,1234,1236,1236,1234,14218
20240401,140400,740849483,1235,1238,1238,1235,194
20240401,140300,740609689,1238,1238,1238,1235,75
20240401,140200,740516884,1238,1238,1238,1238,1
20240401,140100,740515646,1238,1235,1238,1235,130
20240401,140000,740355081,1238,1240,1240,1238,3015
20240401,135900,736616511,1240,1239,1240,1236,5429
20240401,135800,729892591,1239,1239,1239,1236,195
20240401,135700,729651421,1236,1236,1236,1236,0
20240401,135600,729651421,1236,1240,1240,1236,1200
20240401,135500,728167821,1240,1236,1240,1236,1753
20240401,135400,726000681,1240,1240,1240,1240,31
20240401,135300,725962241,1240,1240,1240,1240,0
20240401,135200,725962241,1240,1240,1240,1235,137
20240401,135100,725792986,1235,1235,1235,1235,1919
20240401,135000,723423021,1236,1236,1236,1236,306
20240401,134900,723044805,1236,1236,1236,1236,4819
20240401,134800,717088521,1236,1237,1237,1236,2800
20240401,134700,713625042,1237,1237,1237,1237,2037
20240401,134600,711105273,1237,1237,1237,1237,2307
20240401,134500,708251514,1242,1238,1242,1237,4372
20240401,134400,702842099,1242,1238,1242,1238,1670
20240401,134300,700773039,1242,1238,1242,1238,126
20240401,134200,700617047,1245,1245,1245,1245,2750
20240401,134100,697193297,1245,1245,1245,1245,3
20240401,134000,697189562,1238,1238,1238,1238,125
20240401,133900,697034812,1238,1238,1238,1238,0
20240401,133800,697034812,1238,1238,1238,1238,0
20240401,133700,697034812,1238,1238,1238,1238,125
20240401,133600,696880062,1247,1247,1247,1247,0
20240401,133500,696880062,1247,1240,1247,1240,2661
20240401,133400,693580415,1240,1236,1240,1236,520
20240401,133300,692936335,1236,1240,1240,1236,1177
20240401,133200,691481521,1235,1235,1235,1235,0
20240401,133100,691481521,1235,1235,1235,1235,125
20240401,133000,691327146,1240,1236,1240,1235,6470
20240401,132900,683318836,1238,1238,1238,1238,0
20240401,132800,683318836,1238,1238,1238,1238,900
20240401,132700,682204636,1240,1236,1240,1236,55
20240401,132600,682136540,1236,1236,1236,1236,10
20240401,132500,682124180,1239,1239,1239,1236,5012
20240401,132400,675914342,1235,1238,1238,1235,12709
20240401,132300,660198435,1239,1240,1240,1239,1003
20240401,132200,658955716,1239,1239,1239,1239,36
20240401,132100,658911112,1240,1240,1240,1240,10
20240401,132000,658898712,1240,1240,1240,1240,1
20240401,131900,658897472,1240,1240,1240,1240,1
20240401,131800,658896232,1239,1240,1240,1239,278
20240401,131700,658551778,1240,1240,1240,1240,0
20240401,131600,658551778,1240,1240,1240,1240,0
20240401,131500,658551778,1240,1245,1245,1240,190
20240401,131400,658316163,1245,1245,1245,1245,0
20240401,131300,658316163,1245,1245,1245,1245,426
20240401,131200,657785793,1245,1245,1245,1245,0
20240401,131100,657785793,1245,1245,1245,1245,0
20240401,131000,657785793,1245,1245,1245,1245,5
20240401,130900,657779568,1245,1245,1245,1245,0
20240401,130800,657779568,1245,1245,1245,1245,2
20240401,130700,657777078,1245,1238,1245,1238,16
20240401,130600,657757179,1247,1247,1247,1247,0
20240401,130500,657757179,1247,1240,1247,1240,2245
20240401,130400,654971979,1248,1243,1248,1239,26240
20240401,130300,622419282,1248,1248,1248,1248,0
20240401,130200,622419282,1248,1248,1248,1248,1
20240401,130100,622418034,1248,1248,1248,1248,0
20240401,130000,622418034,1248,1248,1248,1248,0
20240401,125900,622418034,1248,1248,1248,1248,1
20240401,125800,622416786,1241,1249,1249,1241,3792
20240401,125700,617708966,1249,1249,1249,1249,0
20240401,125600,617708966,1249,1249,1249,1249,0
20240401,125500,617708966,1249,1248,1249,1243,1448
20240401,125400,615908941,1248,1248,1248,1248,500
20240401,125300,615284941,1248,1248,1248,1248,2112
20240401,125200,612649165,1248,1248,1248,1248,0
20240401,125100,612649165,1248,1248,1248,1248,0
20240401,125000,612649165,1248,1248,1248,1248,0
20240401,124900,612649165,1248,1248,1248,1248,2
20240401,124800,612646669,1244,1244,1244,1244,1000
20240401,124700,611402669,1243,1244,1244,1243,2332
20240401,124600,608503705,1244,1244,1244,1244,1141
20240401,124500,607084301,1244,1244,1244,1244,1000
20240401,124400,605840301,1244,1243,1244,1242,1202
20240401,124300,604346614,1242,1244,1244,1242,433
20240401,124200,603808412,1244,1244,1244,1244,2
20240401,124100,603805924,1244,1245,1245,1244,278
20240401,124000,603460086,1245,1245,1245,1245,56
20240401,123900,603390366,1245,1245,1245,1245,511
20240401,123800,602754171,1245,1245,1245,1245,1077
20240401,123700,601413306,1245,1245,1245,1245,0
20240401,123600,601413306,1245,1245,1245,1245,531
20240401,123500,600752211,1245,1241,1245,1241,1125
20240401,123400,599356082,1242,1245,1245,1242,945
20240401,123300,598182002,1245,1245,1245,1245,54
20240401,123200,598114772,1245,1245,1245,1245,3750
20240401,123100,593446022,1245,1251,1251,1243,32458
20240401,123000,553049071,1253,1253,1255,1253,1900
20240401,122900,550667469,1253,1253,1253,1253,1
20240401,122800,550666216,1257,1254,1257,1254,4901
20240401,122700,544507635,1251,1251,1251,1250,598
20240401,122600,543759810,1251,1251,1251,1251,350
20240401,122500,543321960,1254,1254,1254,1254,300
20240401,122400,542945760,1254,1254,1254,1254,1
20240401,122300,542944506,1250,1250,1250,1250,0
20240401,122200,542944506,1250,1250,1250,1250,1191
20240401,122100,541455756,1250,1249,1250,1249,21
20240401,122000,541429507,1250,1250,1250,1250,322
20240401,121900,541027007,1255,1255,1255,1255,0
20240401,121800,541027007,1255,1255,1255,1255,100
20240401,121700,540901507,1255,1250,1255,1249,1001
20240401,121600,539651126,1250,1250,1250,1250,2001
20240401,121500,537149876,1256,1256,1256,1256,12
20240401,121400,537134804,1256,1256,1256,1250,134
20240401,121300,536967292,1249,1249,1249,1249,0
20240401,121200,536967292,1249,1253,1253,1249,2000
20240401,121100,534465906,1256,1256,1256,1256,0
20240401,121000,534465906,1256,1256,1256,1256,1
20240401,120900,534464650,1256,1256,1256,1256,0
20240401,120800,534464650,1256,1256,1256,1256,0
20240401,120700,534464650,1256,1256,1256,1256,1
20240401,120600,534463394,1252,1256,1256,1252,55
20240401,120500,534394334,1256,1256,1256,1256,4
20240401,120400,534389310,1256,1256,1256,1256,0
20240401,120300,534389310,1256,1256,1256,1256,0
20240401,120200,534389310,1256,1256,1256,1256,0
20240401,120100,534389310,1256,1256,1256,1256,0
20240401,120000,534389310,1256,1256,1256,1256,0
20240401,115900,534389310,1256,1255,1256,1255,175
20240401,115800,534169650,1250,1250,1250,1250,8221
20240401,115700,523893400,1250,1255,1255,1250,10058
20240401,115600,511320895,1249,1249,1249,1249,250
20240401,115500,511008645,1255,1255,1255,1255,0
20240401,115400,511008645,1255,1255,1255,1255,0
20240401,115300,511008645,1255,1255,1255,1255,0
20240401,115200,511008645,1255,1252,1255,1249,1001
20240401,115100,509756583,1257,1257,1257,1257,0
20240401,115000,509756583,1257,1257,1257,1257,0
20240401,114900,509756583,1257,1252,1257,1252,64
20240401,114800,509676441,1252,1252,1252,1252,420
20240401,114700,509150601,1252,1250,1252,1250,772
20240401,114600,508185001,1249,1249,1249,1249,492
20240401,114500,507570493,1245,1250,1256,1244,51606
20240401,114400,443299324,1248,1255,1255,1248,3078
20240401,114300,439452764,1258,1258,1258,1258,0
20240401,114200,439452764,1258,1257,1258,1257,294
20240401,114100,439083195,1258,1258,1258,1258,790
20240401,114000,438089375,1258,1258,1258,1258,0
20240401,113900,438089375,1258,1258,1258,1258,0
20240401,113800,438089375,1258,1255,1258,1255,251
20240401,113700,437774367,1257,1257,1257,1257,100
20240401,113600,437648667,1257,1257,1257,1257,1200
20240401,113500,436140267,1257,1257,1257,1257,1
20240401,113400,436139010,1257,1257,1257,1257,0
20240401,113300,436139010,1257,1257,1257,1257,10
20240401,113200,436126440,1257,1257,1257,1257,0
20240401,113100,436126440,1257,1257,1257,1257,1
20240401,113000,436125183,1257,1253,1257,1253,3051
20240401,112900,432296276,1255,1257,1257,1255,466
20240401,112800,431711186,1256,1256,1256,1256,1
20240401,112700,431709930,1257,1257,1257,1257,1
20240401,112600,431708673,1257,1257,1257,1257,0
20240401,112500,431708673,1257,1256,1257,1256,75
20240401,112400,431614461,1256,1256,1256,1256,25
20240401,112300,431583061,1258,1258,1258,1258,0
20240401,112200,431583061,1258,1258,1258,1258,0
20240401,112100,431583061,1258,1258,1258,1258,12
20240401,112000,431567965,1248,1247,1259,1247,13339
20240401,111900,414899960,1247,1247,1247,1247,34
20240401,111800,414857562,1247,1247,1247,1246,291
20240401,111700,414494955,1245,1245,1245,1245,0
20240401,111600,414494955,1245,1247,1247,1245,393
20240401,111500,414005668,1247,1247,1247,1247,4
20240401,111400,414000680,1248,1248,1248,1248,0
20240401,111300,414000680,1248,1248,1248,1248,0
20240401,111200,414000680,1248,1248,1248,1248,0
20240401,111100,414000680,1248,1248,1248,1248,1
20240401,111000,413999432,1242,1242,1242,1242,0
20240401,110900,413999432,1242,1242,1242,1242,3918
20240401,110800,409133276,1241,1242,1242,1241,6732
20240401,110700,400774854,1244,1244,1244,1244,1017
20240401,110600,399509706,1245,1245,1245,1243,132
20240401,110500,399345466,1245,1245,1245,1243,10543
20240401,110400,386219974,1249,1249,1249,1249,0
20240401,110300,386219974,1249,1249,1249,1249,333
20240401,110200,385804057,1249,1249,1249,1249,43
20240401,110100,385750350,1242,1244,1244,1242,1181
20240401,110000,384283436,1250,1250,1250,1250,0
20240401,105900,384283436,1250,1250,1250,1250,0
20240401,105800,384283436,1250,1247,1250,1247,237
20240401,105700,383987855,1247,1245,1247,1245,9105
20240401,105600,372652004,1245,1245,1245,1242,4910
20240401,105500,366547436,1242,1243,1243,1242,276
20240401,105400,366204398,1242,1248,1248,1242,22771
20240401,105300,337840022,1250,1250,1250,1250,0
20240401,105200,337840022,1250,1250,1250,1250,110
20240401,105100,337702522,1250,1248,1250,1248,60
20240401,105000,337627602,1248,1248,1248,1248,809
20240401,104900,336617970,1248,1248,1248,1248,0
20240401,104800,336617970,1248,1248,1248,1248,5020
20240401,104700,330353010,1248,1252,1252,1248,7124
20240401,104600,321454136,1250,1253,1253,1250,10000
20240401,104500,308947875,1255,1255,1255,1255,0
20240401,104400,308947875,1255,1256,1256,1255,2209
20240401,104300,306174428,1256,1257,1257,1256,1019
20240401,104200,304893553,1260,1260,1260,1260,10
20240401,104100,304880953,1260,1263,1263,1260,5010
20240401,104000,298567259,1264,1264,1264,1264,32
20240401,103900,298526811,1264,1264,1264,1264,0
20240401,103800,298526811,1264,1264,1264,1264,0
20240401,103700,298526811,1264,1264,1264,1264,0
20240401,103600,298526811,1264,1265,1265,1264,1554
20240401,103500,296561843,1265,1257,1265,1257,10
20240401,103400,296549219,1256,1256,1256,1256,0
20240401,103300,296549219,1256,1256,1256,1256,0
20240401,103200,296549219,1256,1256,1256,1256,1
20240401,103100,296547963,1253,1262,1262,1253,22400
20240401,103000,268463367,1263,1263,1263,1263,2198
20240401,102900,265687293,1262,1262,1262,1262,401
20240401,102800,265181231,1261,1261,1261,1261,985
20240401,102700,263939146,1261,1261,1261,1261,0
20240401,102600,263939146,1261,1261,1261,1261,0
20240401,102500,263939146,1261,1261,1261,1261,25
20240401,102400,263907621,1261,1261,1261,1261,0
20240401,102300,263907621,1261,1261,1261,1261,0
20240401,102200,263907621,1261,1261,1261,1261,0
20240401,102100,263907621,1261,1263,1263,1261,205
20240401,102000,263649011,1266,1266,1266,1266,0
20240401,101900,263649011,1266,1266,1266,1266,300
20240401,101800,263269211,1266,1266,1266,1266,5
20240401,101700,263262881,1266,1266,1266,1266,33
20240401,101600,263221103,1267,1267,1267,1267,0
20240401,101500,263221103,1267,1267,1267,1267,0
20240401,101400,263221103,1267,1267,1267,1267,63
20240401,101300,263141282,1267,1262,1267,1262,1401
20240401,101200,261372720,1261,1260,1261,1260,1142
20240401,101100,259932662,1260,1259,1260,1259,2090
20240401,101000,257299462,1260,1260,1260,1260,1000
20240401,100900,256039462,1260,1260,1260,1260,2400
20240401,100800,253015462,1260,1259,1260,1259,103
20240401,100700,252885782,1248,1248,1248,1248,100
20240401,100600,252760982,1250,1254,1254,1247,26036
20240401,100500,220218562,1255,1257,1257,1255,7349
20240401,100400,210989892,1260,1260,1260,1260,11
20240401,100300,210976032,1260,1260,1260,1257,3
20240401,100200,210972255,1261,1261,1261,1261,300
20240401,100100,210593955,1261,1261,1261,1261,12
20240401,100000,210578823,1262,1262,1262,1262,0
20240401,095900,210578823,1262,1262,1262,1262,79
20240401,095800,210479125,1262,1262,1262,1262,25
20240401,095700,210447575,1262,1262,1262,1262,14
20240401,095600,210429907,1262,1262,1262,1262,21
20240401,095500,210403405,1262,1262,1262,1262,5
20240401,095400,210397095,1262,1258,1262,1258,5449
20240401,095300,203542057,1258,1258,1258,1258,0
20240401,095200,203542057,1258,1258,1258,1258,578
20240401,095100,202814933,1258,1258,1258,1258,1
20240401,095000,202813675,1255,1255,1255,1255,1
20240401,094900,202812420,1253,1253,1253,1253,0
20240401,094800,202812420,1253,1253,1253,1253,209
20240401,094700,202550543,1253,1253,1255,1253,3806
20240401,094600,197781623,1251,1251,1251,1251,500
20240401,094500,197156123,1252,1255,1255,1252,3015
20240401,094400,193379729,1258,1258,1258,1258,100
20240401,094300,193253929,1258,1258,1258,1258,0
20240401,094200,193253929,1258,1258,1258,1258,0
20240401,094100,193253929,1258,1258,1258,1258,3
20240401,094000,193250155,1258,1258,1258,1258,100
20240401,093900,193124355,1258,1258,1258,1258,0
20240401,093800,193124355,1258,1258,1258,1258,0
20240401,093700,193124355,1258,1258,1258,1258,1
20240401,093600,193123097,1258,1258,1258,1258,10
20240401,093500,193110517,1258,1250,1258,1250,1021
20240401,093400,191834099,1250,1252,1252,1250,5867
20240401,093300,184498985,1252,1252,1252,1252,50
20240401,093200,184436385,1255,1256,1256,1255,183
20240401,093100,184206667,1260,1260,1260,1260,1001
20240401,093000,182945407,1260,1260,1260,1259,14
20240401,092900,182927779,1259,1259,1259,1259,2020
20240401,092800,180384599,1259,1254,1259,1250,6100
20240401,092700,172754593,1254,1255,1255,1254,2754
20240401,092600,169300896,1260,1260,1260,1260,0
20240401,092500,169300896,1260,1260,1260,1260,2000
20240401,092400,166780896,1255,1256,1256,1255,210
20240401,092300,166517146,1256,1255,1256,1255,568
20240401,092200,165804303,1254,1255,1255,1254,731
20240401,092100,164887499,1254,1254,1254,1254,0
20240401,092000,164887499,1254,1254,1254,1254,1010
20240401,091900,163620959,1255,1255,1255,1255,306
20240401,091800,163236929,1256,1256,1256,1256,216
20240401,091700,162965633,1256,1266,1266,1250,44390
20240401,091600,107390955,1268,1266,1268,1266,996
20240401,091500,106128534,1267,1267,1267,1267,11
20240401,091400,106114597,1267,1267,1267,1267,18
20240401,091300,106091791,1267,1255,1267,1255,1301
20240401,091200,104459024,1255,1256,1256,1255,500
20240401,091100,103831494,1255,1256,1256,1255,1109
20240401,091000,102439494,1256,1256,1256,1256,1041
20240401,090900,101131998,1268,1267,1268,1256,312
20240401,090800,100736412,1256,1256,1257,1256,520
20240401,090700,100083287,1257,1256,1257,1255,2118
20240401,090600,97423677,1254,1265,1265,1254,346
20240401,090500,96989696,1277,1266,1277,1266,124
20240401,090400,96832613,1266,1277,1277,1266,69
20240401,090300,96744698,1270,1270,1277,1265,960
20240401,090200,95525526,1277,1270,1277,1254,333
20240401,090100,95105764,1270,1250,1270,1240,64117
20240401,090000,15097442,1249,1256,1256,1249,12043