stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185100,818677027,1202,1202,1202,1202,7977
20240403,185000,818677027,1202,1202,1202,1202,0
20240403,184900,818677027,1202,1202,1202,1202,0
20240403,184800,818677027,1202,1202,1202,1202,0
20240403,184700,818677027,1202,1202,1202,1202,0
20240403,184600,818677027,1202,1202,1202,1202,0
20240403,184500,818677027,1202,1202,1202,1202,0
20240403,184400,818677027,1202,1202,1202,1202,0
20240403,184300,818677027,1202,1202,1202,1202,0
20240403,184200,818677027,1202,1202,1202,1202,0
20240403,184100,818677027,1202,1202,1202,1202,0
20240403,184000,818677027,1202,1202,1202,1202,0
20240403,183900,818677027,1202,1202,1202,1202,0
20240403,183800,818677027,1202,1202,1202,1202,0
20240403,183700,818677027,1202,1202,1202,1202,0
20240403,183600,818677027,1202,1202,1202,1202,0
20240403,183500,818677027,1202,1202,1202,1202,0
20240403,183400,818677027,1202,1202,1202,1202,0
20240403,183300,818677027,1202,1202,1202,1202,0
20240403,183200,818677027,1202,1202,1202,1202,0
20240403,183100,818677027,1202,1202,1202,1202,0
20240403,183000,818677027,1202,1202,1202,1202,0
20240403,182900,818677027,1202,1202,1202,1202,0
20240403,182800,818677027,1202,1202,1202,1202,0
20240403,182700,818677027,1202,1202,1202,1202,0
20240403,182600,818677027,1202,1202,1202,1202,0
20240403,182500,818677027,1202,1202,1202,1202,0
20240403,182400,818677027,1202,1202,1202,1202,0
20240403,182300,818677027,1202,1202,1202,1202,0
20240403,182200,818677027,1202,1202,1202,1202,0
20240403,182100,818677027,1202,1202,1202,1202,7977
20240403,182000,818677027,1202,1202,1202,1202,0
20240403,181900,818677027,1202,1202,1202,1202,0
20240403,181800,818677027,1202,1202,1202,1202,0
20240403,181700,818677027,1202,1202,1202,1202,0
20240403,181600,818677027,1202,1202,1202,1202,0
20240403,181500,818677027,1202,1202,1202,1202,0
20240403,181400,818677027,1202,1202,1202,1202,0
20240403,181300,818677027,1202,1202,1202,1202,0
20240403,181200,818677027,1202,1202,1202,1202,0
20240403,181100,818677027,1202,1202,1202,1202,0
20240403,181000,818677027,1202,1202,1202,1202,0
20240403,180900,818677027,1202,1202,1202,1202,0
20240403,180800,818677027,1202,1202,1202,1202,0
20240403,180700,818677027,1202,1202,1202,1202,0
20240403,180600,818677027,1202,1202,1202,1202,0
20240403,180500,818677027,1202,1202,1202,1202,0
20240403,180400,818677027,1202,1202,1202,1202,0
20240403,180300,818677027,1202,1202,1202,1202,0
20240403,180200,818677027,1202,1202,1202,1202,0
20240403,180100,818677027,1202,1202,1202,1202,0
20240403,180000,818677027,1202,1202,1202,1202,0
20240403,175900,818677027,1202,1202,1202,1202,0
20240403,175800,818677027,1202,1202,1202,1202,0
20240403,175700,818677027,1202,1202,1202,1202,0
20240403,175600,818677027,1202,1202,1202,1202,0
20240403,175500,818677027,1202,1202,1202,1202,0
20240403,175400,818677027,1202,1202,1202,1202,0
20240403,175300,818677027,1202,1202,1202,1202,0
20240403,175200,818677027,1202,1202,1202,1202,0
20240403,175100,818677027,1202,1202,1202,1202,7977
20240403,175000,818677027,1202,1202,1202,1202,0
20240403,174900,818677027,1202,1202,1202,1202,0
20240403,174800,818677027,1202,1202,1202,1202,0
20240403,174700,818677027,1202,1202,1202,1202,0
20240403,174600,818677027,1202,1202,1202,1202,0
20240403,174500,818677027,1202,1202,1202,1202,0
20240403,174400,818677027,1202,1202,1202,1202,0
20240403,174300,818677027,1202,1202,1202,1202,0
20240403,174200,818677027,1202,1202,1202,1202,0
20240403,174100,818677027,1202,1202,1202,1202,0
20240403,174000,818677027,1202,1202,1202,1202,0
20240403,173900,818677027,1202,1202,1202,1202,0
20240403,173800,818677027,1202,1202,1202,1202,0
20240403,173700,818677027,1202,1202,1202,1202,0
20240403,173600,818677027,1202,1202,1202,1202,0
20240403,173500,818677027,1202,1202,1202,1202,0
20240403,173400,818677027,1202,1202,1202,1202,0
20240403,173300,818677027,1202,1202,1202,1202,0
20240403,173200,818677027,1202,1202,1202,1202,0
20240403,173100,818677027,1202,1202,1202,1202,0
20240403,173000,818677027,1202,1202,1202,1202,0
20240403,172900,818677027,1202,1202,1202,1202,0
20240403,172800,818677027,1202,1202,1202,1202,0
20240403,172700,818677027,1202,1202,1202,1202,0
20240403,172600,818677027,1202,1202,1202,1202,0
20240403,172500,818677027,1202,1202,1202,1202,0
20240403,172400,818677027,1202,1202,1202,1202,0
20240403,172300,818677027,1202,1202,1202,1202,0
20240403,172200,818677027,1202,1202,1202,1202,0
20240403,172100,818677027,1202,1202,1202,1202,7977
20240403,172000,818677027,1202,1202,1202,1202,0
20240403,171900,818677027,1202,1202,1202,1202,0
20240403,171800,818677027,1202,1202,1202,1202,0
20240403,171700,818677027,1202,1202,1202,1202,0
20240403,171600,818677027,1202,1202,1202,1202,0
20240403,171500,818677027,1202,1202,1202,1202,0
20240403,171400,818677027,1202,1202,1202,1202,0
20240403,171300,818677027,1202,1202,1202,1202,0
20240403,171200,818677027,1202,1202,1202,1202,0
20240403,171100,818677027,1202,1202,1202,1202,0
20240403,171000,818677027,1202,1202,1202,1202,0
20240403,170900,818677027,1202,1202,1202,1202,0
20240403,170800,818677027,1202,1202,1202,1202,0
20240403,170700,818677027,1202,1202,1202,1202,0
20240403,170600,818677027,1202,1202,1202,1202,0
20240403,170500,818677027,1202,1202,1202,1202,0
20240403,170400,818677027,1202,1202,1202,1202,0
20240403,170300,818677027,1202,1202,1202,1202,0
20240403,170200,818677027,1202,1202,1202,1202,0
20240403,170100,818677027,1202,1202,1202,1202,0
20240403,170000,818677027,1202,1202,1202,1202,0
20240403,165900,818677027,1202,1202,1202,1202,0
20240403,165800,818677027,1202,1202,1202,1202,0
20240403,165700,818677027,1202,1202,1202,1202,0
20240403,165600,818677027,1202,1202,1202,1202,0
20240403,165500,818677027,1202,1202,1202,1202,0
20240403,165400,818677027,1202,1202,1202,1202,0
20240403,165300,818677027,1202,1202,1202,1202,0
20240403,165200,818677027,1202,1202,1202,1202,0
20240403,165100,818677027,1202,1202,1202,1202,7977
20240403,165000,818677027,1202,1202,1202,1202,0
20240403,164900,818677027,1202,1202,1202,1202,0
20240403,164800,818677027,1202,1202,1202,1202,0
20240403,164700,818677027,1202,1202,1202,1202,0
20240403,164600,818677027,1202,1202,1202,1202,0
20240403,164500,818677027,1202,1202,1202,1202,0
20240403,164400,818677027,1202,1202,1202,1202,0
20240403,164300,818677027,1202,1202,1202,1202,0
20240403,164200,818677027,1202,1202,1202,1202,0
20240403,164100,818677027,1202,1202,1202,1202,0
20240403,164000,818677027,1202,1202,1202,1202,0
20240403,163900,818677027,1202,1202,1202,1202,0
20240403,163800,818677027,1202,1202,1202,1202,0
20240403,163700,818677027,1202,1202,1202,1202,0
20240403,163600,818677027,1202,1202,1202,1202,0
20240403,163500,818677027,1202,1202,1202,1202,0
20240403,163400,818677027,1202,1202,1202,1202,0
20240403,163300,818677027,1202,1202,1202,1202,0
20240403,163200,818677027,1202,1202,1202,1202,0
20240403,163100,818677027,1202,1202,1202,1202,0
20240403,163000,818677027,1202,1202,1202,1202,0
20240403,162900,818677027,1202,1202,1202,1202,0
20240403,162800,818677027,1202,1202,1202,1202,0
20240403,162700,818677027,1202,1202,1202,1202,0
20240403,162600,818677027,1202,1202,1202,1202,0
20240403,162500,818677027,1202,1202,1202,1202,0
20240403,162400,818677027,1202,1202,1202,1202,0
20240403,162300,818677027,1202,1202,1202,1202,0
20240403,162200,818677027,1202,1202,1202,1202,0
20240403,162100,818677027,1202,1202,1202,1202,7977
20240403,162000,818677027,1202,1202,1202,1202,0
20240403,161900,818677027,1202,1202,1202,1202,0
20240403,161800,818677027,1202,1202,1202,1202,0
20240403,161700,818677027,1202,1202,1202,1202,0
20240403,161600,818677027,1202,1202,1202,1202,0
20240403,161500,818677027,1202,1202,1202,1202,0
20240403,161400,818677027,1202,1202,1202,1202,0
20240403,161300,818677027,1202,1202,1202,1202,0
20240403,161200,818677027,1202,1202,1202,1202,0
20240403,161100,818677027,1202,1202,1202,1202,0
20240403,161000,818677027,1202,1202,1202,1202,0
20240403,160900,818677027,1202,1202,1202,1202,0
20240403,160800,818677027,1202,1202,1202,1202,0
20240403,160700,818677027,1202,1202,1202,1202,0
20240403,160600,818677027,1202,1202,1202,1202,0
20240403,160500,818677027,1202,1202,1202,1202,0
20240403,160400,818677027,1202,1202,1202,1202,0
20240403,160300,818677027,1202,1202,1202,1202,0
20240403,160200,818677027,1202,1202,1202,1202,0
20240403,160100,818677027,1202,1202,1202,1202,0
20240403,160000,818677027,1202,1202,1202,1202,0
20240403,155900,818677027,1202,1202,1202,1202,0
20240403,155800,818677027,1202,1202,1202,1202,0
20240403,155700,818677027,1202,1202,1202,1202,0
20240403,155600,818677027,1202,1202,1202,1202,0
20240403,155500,818677027,1202,1202,1202,1202,0
20240403,155400,818677027,1202,1202,1202,1202,0
20240403,155300,818677027,1202,1202,1202,1202,0
20240403,155200,818677027,1202,1202,1202,1202,0
20240403,155100,818677027,1202,1202,1202,1202,7977
20240403,155000,818677027,1202,1202,1202,1202,0
20240403,154900,818677027,1202,1202,1202,1202,0
20240403,154800,818677027,1202,1202,1202,1202,0
20240403,154700,818677027,1202,1202,1202,1202,0
20240403,154600,818677027,1202,1202,1202,1202,0
20240403,154500,818677027,1202,1202,1202,1202,0
20240403,154400,818677027,1202,1202,1202,1202,0
20240403,154300,818677027,1202,1202,1202,1202,0
20240403,154200,818677027,1202,1202,1202,1202,0
20240403,154100,818677027,1202,1202,1202,1202,0
20240403,154000,818677027,1202,1202,1202,1202,0
20240403,153900,818677027,1202,1202,1202,1202,0
20240403,153800,818677027,1202,1202,1202,1202,0
20240403,153700,818677027,1202,1202,1202,1202,0
20240403,153600,818677027,1202,1202,1202,1202,0
20240403,153500,818677027,1202,1202,1202,1202,0
20240403,153400,818677027,1202,1202,1202,1202,0
20240403,153300,818677027,1202,1202,1202,1202,0
20240403,153200,818677027,1202,1202,1202,1202,0
20240403,153100,818677027,1202,1202,1202,1202,0
20240403,153000,818677027,1202,1202,1202,1202,7977
20240403,152900,809088673,1205,1205,1205,1205,0
20240403,152800,809088673,1205,1205,1205,1205,0
20240403,152700,809088673,1205,1205,1205,1205,0
20240403,152600,809088673,1205,1205,1205,1205,0
20240403,152500,809088673,1205,1205,1205,1205,0
20240403,152400,809088673,1205,1205,1205,1205,0
20240403,152300,809088673,1205,1205,1205,1205,0
20240403,152200,809088673,1205,1205,1205,1205,0
20240403,152100,809088673,1205,1205,1205,1205,0
20240403,152000,809088673,1205,1205,1205,1205,0
20240403,151900,809088673,1205,1205,1210,1180,5501
20240403,151800,802551759,1205,1205,1205,1205,0
20240403,151700,802551759,1205,1205,1205,1205,201
20240403,151600,802309554,1206,1199,1206,1199,2508
20240403,151500,799299496,1200,1187,1200,1187,14026
20240403,151400,782553413,1187,1184,1187,1184,1218
20240403,151300,781111298,1184,1184,1184,1184,49
20240403,151200,781053282,1188,1182,1188,1182,10
20240403,151100,781041414,1188,1188,1188,1188,0
20240403,151000,781041414,1188,1188,1188,1188,0
20240403,150900,781041414,1188,1181,1188,1180,5002
20240403,150800,775137705,1181,1188,1188,1181,7010
20240403,150700,766857825,1189,1189,1189,1189,110
20240403,150600,766727035,1189,1189,1189,1189,1
20240403,150500,766725846,1180,1187,1187,1180,4000
20240403,150400,761998734,1196,1197,1198,1196,5617
20240403,150300,755275186,1197,1197,1197,1197,1
20240403,150200,755273989,1193,1193,1193,1193,504
20240403,150100,754672717,1196,1196,1196,1196,11
20240403,150000,754659561,1196,1195,1196,1195,619
20240403,145900,753919737,1195,1193,1197,1193,3862
20240403,145800,749299069,1193,1192,1194,1192,10406
20240403,145700,736874904,1191,1178,1191,1177,23458
20240403,145600,709240733,1178,1186,1186,1178,19112
20240403,145500,686667383,1187,1188,1188,1186,11213
20240403,145400,673351114,1188,1188,1188,1188,3357
20240403,145300,669362998,1188,1193,1193,1188,13578
20240403,145200,653231869,1193,1193,1193,1193,4212
20240403,145100,648206953,1193,1188,1193,1188,111
20240403,145000,648075030,1188,1195,1195,1187,28710
20240403,144900,613860693,1196,1197,1197,1196,5
20240403,144800,613854712,1195,1195,1195,1195,0
20240403,144700,613854712,1195,1199,1200,1195,7837
20240403,144600,604474813,1199,1200,1200,1199,967
20240403,144500,603314973,1200,1200,1200,1200,35
20240403,144400,603272973,1205,1205,1205,1205,0
20240403,144300,603272973,1205,1205,1205,1205,1
20240403,144200,603271768,1200,1200,1200,1200,1018
20240403,144100,602050168,1200,1200,1200,1200,0
20240403,144000,602050168,1200,1200,1200,1200,10
20240403,143900,602038168,1200,1200,1200,1200,1
20240403,143800,602036968,1200,1200,1200,1200,0
20240403,143700,602036968,1200,1199,1200,1199,541
20240403,143600,601388308,1205,1205,1205,1205,1
20240403,143500,601387103,1200,1200,1200,1200,1000
20240403,143400,600187103,1206,1206,1206,1206,0
20240403,143300,600187103,1206,1206,1206,1206,0
20240403,143200,600187103,1206,1206,1206,1206,0
20240403,143100,600187103,1206,1206,1206,1206,0
20240403,143000,600187103,1206,1206,1206,1206,7
20240403,142900,600178661,1206,1206,1206,1206,10
20240403,142800,600166601,1198,1198,1198,1198,0
20240403,142700,600166601,1198,1199,1199,1198,201
20240403,142600,599925621,1209,1208,1209,1208,2000
20240403,142500,597508619,1197,1197,1197,1197,0
20240403,142400,597508619,1197,1200,1200,1197,3789
20240403,142300,592970258,1200,1200,1200,1200,295
20240403,142200,592616258,1200,1200,1200,1200,0
20240403,142100,592616258,1200,1200,1200,1200,0
20240403,142000,592616258,1200,1200,1200,1200,0
20240403,141900,592616258,1200,1200,1200,1200,1
20240403,141800,592615058,1198,1198,1198,1198,0
20240403,141700,592615058,1198,1198,1198,1198,0
20240403,141600,592615058,1198,1198,1198,1198,0
20240403,141500,592615058,1198,1198,1198,1198,0
20240403,141400,592615058,1198,1200,1200,1198,578
20240403,141300,591922514,1200,1200,1200,1200,0
20240403,141200,591922514,1200,1200,1200,1200,0
20240403,141100,591922514,1200,1200,1200,1200,237
20240403,141000,591638114,1200,1200,1200,1200,754
20240403,140900,590733314,1200,1201,1201,1199,4086
20240403,140800,585830285,1208,1208,1208,1208,0
20240403,140700,585830285,1208,1208,1208,1208,0
20240403,140600,585830285,1208,1208,1208,1208,0
20240403,140500,585830285,1208,1204,1208,1201,183
20240403,140400,585610425,1203,1203,1203,1203,778
20240403,140300,584674491,1209,1209,1209,1209,0
20240403,140200,584674491,1209,1209,1209,1209,0
20240403,140100,584674491,1209,1209,1209,1209,0
20240403,140000,584674491,1209,1209,1209,1209,0
20240403,135900,584674491,1209,1209,1209,1209,6
20240403,135800,584667237,1209,1209,1209,1209,0
20240403,135700,584667237,1209,1209,1209,1209,10
20240403,135600,584655147,1209,1209,1209,1209,10
20240403,135500,584643057,1209,1209,1209,1209,4
20240403,135400,584638221,1209,1209,1209,1209,10
20240403,135300,584626131,1209,1209,1209,1209,0
20240403,135200,584626131,1209,1209,1209,1209,4
20240403,135100,584621295,1209,1209,1209,1209,0
20240403,135000,584621295,1209,1209,1209,1209,1
20240403,134900,584620086,1203,1205,1205,1203,30
20240403,134800,584583940,1209,1209,1209,1209,7
20240403,134700,584575477,1209,1209,1209,1209,25
20240403,134600,584545252,1209,1209,1209,1209,35
20240403,134500,584502937,1209,1209,1209,1209,1
20240403,134400,584501728,1210,1210,1210,1210,0
20240403,134300,584501728,1210,1210,1210,1210,36
20240403,134200,584458168,1210,1210,1210,1210,18
20240403,134100,584436388,1210,1210,1210,1210,0
20240403,134000,584436388,1210,1210,1210,1210,0
20240403,133900,584436388,1210,1209,1210,1209,5
20240403,133800,584430342,1209,1202,1209,1202,5623
20240403,133700,577661675,1202,1202,1202,1202,0
20240403,133600,577661675,1202,1202,1202,1202,0
20240403,133500,577661675,1202,1202,1202,1202,1
20240403,133400,577660473,1197,1197,1197,1197,10
20240403,133300,577648503,1202,1202,1202,1202,98
20240403,133200,577530707,1202,1199,1202,1197,1501
20240403,133100,575731007,1199,1199,1199,1199,0
20240403,133000,575731007,1199,1199,1199,1199,0
20240403,132900,575731007,1199,1199,1199,1199,12
20240403,132800,575716619,1199,1199,1199,1199,10
20240403,132700,575704629,1199,1197,1199,1196,3501
20240403,132600,571516928,1199,1199,1199,1199,0
20240403,132500,571516928,1199,1199,1199,1199,0
20240403,132400,571516928,1199,1199,1199,1199,3000
20240403,132300,567919928,1199,1199,1199,1199,1
20240403,132200,567918729,1196,1196,1196,1196,0
20240403,132100,567918729,1196,1199,1199,1196,1099
20240403,132000,566604205,1199,1202,1202,1197,6166
20240403,131900,559211564,1202,1202,1202,1202,500
20240403,131800,558610564,1202,1202,1202,1202,200
20240403,131700,558370164,1209,1209,1209,1209,0
20240403,131600,558370164,1209,1209,1209,1209,0
20240403,131500,558370164,1209,1209,1209,1209,0
20240403,131400,558370164,1209,1209,1209,1209,0
20240403,131300,558370164,1209,1209,1209,1209,0
20240403,131200,558370164,1209,1209,1209,1209,0
20240403,131100,558370164,1209,1209,1209,1209,100
20240403,131000,558249264,1209,1209,1209,1209,0
20240403,130900,558249264,1209,1209,1209,1209,3
20240403,130800,558245637,1210,1210,1210,1210,0
20240403,130700,558245637,1210,1210,1210,1210,9
20240403,130600,558234747,1210,1210,1210,1210,0
20240403,130500,558234747,1210,1210,1210,1210,0
20240403,130400,558234747,1210,1210,1210,1210,0
20240403,130300,558234747,1210,1210,1210,1210,0
20240403,130200,558234747,1210,1210,1210,1210,0
20240403,130100,558234747,1210,1210,1210,1210,0
20240403,130000,558234747,1210,1210,1210,1210,4
20240403,125900,558229907,1205,1205,1205,1205,500
20240403,125800,557627407,1205,1205,1205,1205,0
20240403,125700,557627407,1205,1205,1205,1205,100
20240403,125600,557506907,1205,1205,1205,1205,0
20240403,125500,557506907,1205,1205,1205,1205,101
20240403,125400,557385202,1204,1204,1204,1204,0
20240403,125300,557385202,1204,1204,1204,1204,0
20240403,125200,557385202,1204,1204,1204,1204,0
20240403,125100,557385202,1204,1205,1205,1204,12
20240403,125000,557370743,1210,1210,1210,1210,0
20240403,124900,557370743,1210,1210,1210,1210,11
20240403,124800,557357433,1202,1205,1205,1202,2567
20240403,124700,554271893,1210,1210,1210,1210,1
20240403,124600,554270683,1202,1204,1204,1202,200
20240403,124500,554030163,1210,1205,1210,1205,11
20240403,124400,554016903,1205,1204,1205,1204,339
20240403,124300,553608736,1204,1204,1204,1204,0
20240403,124200,553608736,1204,1204,1204,1204,7
20240403,124100,553600308,1205,1205,1205,1205,711
20240403,124000,552743553,1206,1206,1206,1206,268
20240403,123900,552420345,1206,1207,1207,1206,206
20240403,123800,552171803,1210,1210,1210,1210,0
20240403,123700,552171803,1210,1210,1210,1210,0
20240403,123600,552171803,1210,1210,1210,1210,0
20240403,123500,552171803,1210,1210,1210,1210,0
20240403,123400,552171803,1210,1210,1210,1210,20
20240403,123300,552147603,1210,1210,1210,1210,0
20240403,123200,552147603,1210,1210,1210,1210,1
20240403,123100,552146393,1207,1207,1207,1207,0
20240403,123000,552146393,1207,1207,1207,1207,0
20240403,122900,552146393,1207,1207,1207,1207,0
20240403,122800,552146393,1207,1207,1207,1207,10
20240403,122700,552134323,1210,1208,1210,1206,374
20240403,122600,551682531,1208,1208,1208,1208,1
20240403,122500,551681323,1210,1208,1210,1207,31
20240403,122400,551643835,1208,1204,1208,1204,275
20240403,122300,551312719,1204,1204,1204,1204,4
20240403,122200,551307903,1202,1202,1202,1202,0
20240403,122100,551307903,1202,1204,1204,1202,28
20240403,122000,551274211,1204,1203,1204,1203,14
20240403,121900,551257357,1202,1199,1202,1199,6376
20240403,121800,543593705,1202,1202,1202,1202,1000
20240403,121700,542391705,1202,1202,1202,1202,0
20240403,121600,542391705,1202,1202,1202,1202,0
20240403,121500,542391705,1202,1202,1202,1202,0
20240403,121400,542391705,1202,1202,1202,1202,0
20240403,121300,542391705,1202,1202,1202,1202,0
20240403,121200,542391705,1202,1202,1202,1202,0
20240403,121100,542391705,1202,1200,1202,1200,171
20240403,121000,542186501,1200,1200,1200,1200,0
20240403,120900,542186501,1200,1200,1200,1200,0
20240403,120800,542186501,1200,1200,1200,1200,0
20240403,120700,542186501,1200,1200,1200,1200,13
20240403,120600,542170901,1200,1200,1200,1200,0
20240403,120500,542170901,1200,1200,1200,1200,0
20240403,120400,542170901,1200,1200,1200,1200,600
20240403,120300,541450901,1200,1200,1200,1200,0
20240403,120200,541450901,1200,1199,1200,1199,1020
20240403,120100,540227901,1199,1199,1199,1199,0
20240403,120000,540227901,1199,1199,1199,1199,0
20240403,115900,540227901,1199,1199,1199,1199,300
20240403,115800,539868201,1199,1199,1199,1199,1115
20240403,115700,538531316,1199,1199,1199,1199,0
20240403,115600,538531316,1199,1199,1199,1199,0
20240403,115500,538531316,1199,1199,1199,1199,4
20240403,115400,538526520,1200,1200,1200,1200,6
20240403,115300,538519320,1200,1199,1200,1199,29
20240403,115200,538484548,1198,1199,1199,1198,3455
20240403,115100,534345453,1199,1199,1199,1199,1
20240403,115000,534344254,1200,1200,1200,1200,94
20240403,114900,534231454,1200,1200,1200,1200,0
20240403,114800,534231454,1200,1200,1200,1200,0
20240403,114700,534231454,1200,1201,1202,1200,1200
20240403,114600,532791250,1201,1201,1201,1201,1
20240403,114500,532790049,1199,1201,1201,1199,1598
20240403,114400,530874031,1202,1202,1202,1202,0
20240403,114300,530874031,1202,1202,1202,1202,1118
20240403,114200,529530195,1202,1200,1202,1199,4090
20240403,114100,524623051,1199,1202,1202,1199,1208
20240403,114000,523174335,1202,1202,1202,1202,12
20240403,113900,523159911,1202,1202,1202,1202,1
20240403,113800,523158709,1200,1200,1200,1197,1816
20240403,113700,520984357,1202,1202,1202,1202,0
20240403,113600,520984357,1202,1202,1202,1202,2
20240403,113500,520981953,1202,1202,1202,1202,0
20240403,113400,520981953,1202,1202,1202,1202,0
20240403,113300,520981953,1202,1202,1202,1202,1
20240403,113200,520980751,1200,1200,1200,1200,25
20240403,113100,520950751,1200,1201,1201,1200,3712
20240403,113000,516495811,1202,1202,1202,1202,2
20240403,112900,516493407,1202,1202,1202,1202,1405
20240403,112800,514804597,1215,1215,1215,1215,0
20240403,112700,514804597,1215,1215,1215,1215,10
20240403,112600,514792447,1215,1205,1215,1205,250
20240403,112500,514490301,1203,1202,1203,1202,1000
20240403,112400,513288195,1202,1202,1202,1202,0
20240403,112300,513288195,1202,1202,1202,1202,0
20240403,112200,513288195,1202,1202,1202,1202,35
20240403,112100,513246125,1202,1202,1202,1202,10
20240403,112000,513234105,1202,1202,1202,1202,0
20240403,111900,513234105,1202,1202,1202,1202,0
20240403,111800,513234105,1202,1202,1202,1202,4000
20240403,111700,508426105,1200,1200,1200,1200,508
20240403,111600,507816505,1200,1200,1200,1200,6478
20240403,111500,500042905,1196,1200,1200,1196,9
20240403,111400,500032109,1200,1200,1200,1200,200
20240403,111300,499792109,1200,1200,1200,1200,10
20240403,111200,499780109,1195,1200,1200,1195,1076
20240403,111100,498494136,1200,1200,1200,1200,0
20240403,111000,498494136,1200,1199,1200,1199,31
20240403,110900,498456965,1199,1199,1199,1199,2
20240403,110800,498454567,1197,1202,1202,1197,11874
20240403,110700,484218084,1202,1202,1202,1202,106
20240403,110600,484090672,1201,1201,1201,1201,0
20240403,110500,484090672,1201,1201,1201,1201,0
20240403,110400,484090672,1201,1206,1213,1201,5360
20240403,110300,477647203,1206,1206,1206,1206,1040
20240403,110200,476392963,1206,1206,1206,1206,1
20240403,110100,476391757,1204,1204,1204,1204,0
20240403,110000,476391757,1204,1206,1206,1204,494
20240403,105900,475796979,1206,1206,1206,1206,0
20240403,105800,475796979,1206,1206,1206,1206,0
20240403,105700,475796979,1206,1206,1206,1206,1000
20240403,105600,474590979,1206,1206,1206,1206,0
20240403,105500,474590979,1206,1206,1206,1206,38
20240403,105400,474545151,1206,1206,1206,1206,116
20240403,105300,474405255,1206,1206,1206,1206,0
20240403,105200,474405255,1206,1206,1206,1206,0
20240403,105100,474405255,1206,1206,1206,1206,0
20240403,105000,474405255,1206,1206,1206,1206,120
20240403,104900,474260535,1206,1206,1206,1206,117
20240403,104800,474119433,1206,1206,1206,1206,0
20240403,104700,474119433,1206,1206,1206,1206,0
20240403,104600,474119433,1206,1206,1206,1206,1
20240403,104500,474118227,1206,1206,1206,1206,0
20240403,104400,474118227,1206,1206,1206,1206,0
20240403,104300,474118227,1206,1206,1206,1206,10
20240403,104200,474106167,1206,1206,1206,1206,10
20240403,104100,474094107,1206,1205,1206,1203,1217
20240403,104000,472630006,1206,1206,1206,1206,0
20240403,103900,472630006,1206,1206,1206,1206,0
20240403,103800,472630006,1206,1206,1206,1206,7101
20240403,103700,464066200,1206,1204,1206,1204,5000
20240403,103600,458042202,1202,1202,1202,1202,20
20240403,103500,458018162,1204,1204,1204,1204,0
20240403,103400,458018162,1204,1204,1204,1204,1661
20240403,103300,456018318,1204,1202,1204,1202,2139
20240403,103200,453445111,1203,1203,1203,1203,17
20240403,103100,453424660,1203,1206,1206,1203,1421
20240403,103000,451711961,1215,1215,1215,1215,0
20240403,102900,451711961,1215,1215,1215,1215,5
20240403,102800,451705886,1215,1208,1215,1207,4083
20240403,102700,446777583,1216,1216,1216,1216,100
20240403,102600,446655983,1216,1216,1216,1216,0
20240403,102500,446655983,1216,1216,1216,1216,0
20240403,102400,446655983,1216,1216,1216,1216,0
20240403,102300,446655983,1216,1215,1216,1215,205
20240403,102200,446406907,1215,1202,1215,1201,416
20240403,102100,445906956,1201,1216,1216,1201,1361
20240403,102000,444269996,1215,1215,1215,1215,0
20240403,101900,444269996,1215,1215,1215,1215,0
20240403,101800,444269996,1215,1214,1215,1214,1000
20240403,101700,443055157,1219,1219,1219,1219,0
20240403,101600,443055157,1219,1219,1219,1219,1
20240403,101500,443053938,1201,1220,1220,1201,4500
20240403,101400,437631036,1220,1220,1220,1220,0
20240403,101300,437631036,1220,1210,1220,1204,4695
20240403,101200,431967143,1216,1216,1216,1216,0
20240403,101100,431967143,1216,1214,1216,1214,21
20240403,101000,431941613,1212,1212,1212,1212,10000
20240403,100900,419821613,1212,1213,1213,1212,687
20240403,100800,418988869,1214,1214,1214,1214,100
20240403,100700,418867469,1215,1215,1215,1215,200
20240403,100600,418624469,1217,1217,1217,1217,5
20240403,100500,418618384,1217,1217,1217,1217,0
20240403,100400,418618384,1217,1219,1219,1217,395
20240403,100300,418137069,1219,1219,1219,1219,10
20240403,100200,418124879,1218,1217,1218,1217,86
20240403,100100,418020215,1216,1216,1216,1216,2
20240403,100000,418017783,1215,1214,1215,1210,5599
20240403,095900,411215131,1212,1212,1212,1212,112
20240403,095800,411079387,1213,1213,1213,1213,0
20240403,095700,411079387,1213,1213,1213,1213,1000
20240403,095600,409866387,1213,1213,1213,1213,100
20240403,095500,409745087,1214,1214,1214,1214,7
20240403,095400,409736589,1205,1205,1205,1205,10000
20240403,095300,397686589,1215,1208,1215,1208,7136
20240403,095200,389066294,1203,1203,1203,1203,6540
20240403,095100,381198674,1203,1203,1203,1202,4251
20240403,095000,376085512,1204,1208,1208,1204,14567
20240403,094900,358521146,1208,1215,1215,1208,30
20240403,094800,358484836,1215,1215,1215,1215,1000
20240403,094700,357269836,1215,1213,1215,1213,2000
20240403,094600,354841315,1213,1213,1213,1213,51
20240403,094500,354779452,1213,1213,1213,1213,0
20240403,094400,354779452,1213,1213,1213,1213,0
20240403,094300,354779452,1213,1213,1213,1213,0
20240403,094200,354779452,1213,1213,1213,1213,0
20240403,094100,354779452,1213,1213,1213,1213,0
20240403,094000,354779452,1213,1213,1213,1213,7
20240403,093900,354770961,1206,1207,1213,1206,1228
20240403,093800,353289966,1207,1213,1213,1207,28
20240403,093700,353256112,1214,1215,1215,1214,6
20240403,093600,353248827,1215,1215,1215,1215,247
20240403,093500,352948722,1215,1215,1215,1215,3470
20240403,093400,348732672,1215,1215,1215,1214,8756
20240403,093300,338094201,1215,1215,1215,1215,1036
20240403,093200,336835461,1215,1215,1215,1215,10101
20240403,093100,324562746,1206,1200,1206,1200,10261
20240403,093000,312247986,1199,1199,1212,1199,1040
20240403,092900,311000623,1199,1201,1201,1199,2252
20240403,092800,308300253,1213,1212,1214,1212,146
20240403,092700,308123186,1206,1199,1206,1199,1809
20240403,092600,305949665,1215,1215,1215,1215,0
20240403,092500,305949665,1215,1215,1215,1215,11
20240403,092400,305936300,1216,1209,1216,1199,7607
20240403,092300,296726177,1209,1205,1229,1195,5175
20240403,092200,290443840,1209,1192,1209,1192,12139
20240403,092100,275845302,1194,1183,1199,1183,19587
20240403,092000,252541021,1179,1185,1188,1178,19993
20240403,091900,228906173,1187,1173,1188,1173,145042
20240403,091800,58582269,1157,1157,1157,1157,0
20240403,091700,58582269,1157,1216,1216,1157,27653
20240403,091600,25685223,1230,1230,1230,1230,14
20240403,091500,25668003,1230,1230,1230,1230,14
20240403,091400,25650783,1232,1232,1232,1232,0
20240403,091300,25650783,1232,1232,1232,1232,0
20240403,091200,25650783,1232,1232,1232,1232,183
20240403,091100,25425327,1235,1235,1235,1235,69
20240403,091000,25340112,1235,1235,1235,1235,0
20240403,090900,25340112,1235,1235,1235,1235,4038
20240403,090800,20353182,1235,1235,1235,1235,133
20240403,090700,20188927,1235,1235,1235,1235,1619
20240403,090600,18189462,1235,1234,1235,1234,500
20240403,090500,17571985,1235,1233,1235,1233,2469
20240403,090400,14523779,1215,1215,1215,1215,0
20240403,090300,14523779,1215,1215,1215,1215,2484
20240403,090200,11505719,1235,1213,1235,1202,4127
20240403,090100,6474150,1220,1220,1220,1220,0
20240403,090000,6474150,1220,1222,1222,1220,5298