stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185800,8666400160,1233,1233,1233,1233,44599
20240401,185700,8666400160,1233,1233,1233,1233,0
20240401,185600,8666400160,1233,1233,1233,1233,0
20240401,185500,8666400160,1233,1233,1233,1233,0
20240401,185400,8666400160,1233,1233,1233,1233,0
20240401,185300,8666400160,1233,1233,1233,1233,0
20240401,185200,8666400160,1233,1233,1233,1233,0
20240401,185100,8666400160,1233,1233,1233,1233,0
20240401,185000,8666400160,1233,1233,1233,1233,0
20240401,184900,8666400160,1233,1233,1233,1233,0
20240401,184800,8666400160,1233,1233,1233,1233,0
20240401,184700,8666400160,1233,1233,1233,1233,0
20240401,184600,8666400160,1233,1233,1233,1233,0
20240401,184500,8666400160,1233,1233,1233,1233,0
20240401,184400,8666400160,1233,1233,1233,1233,0
20240401,184300,8666400160,1233,1233,1233,1233,0
20240401,184200,8666400160,1233,1233,1233,1233,0
20240401,184100,8666400160,1233,1233,1233,1233,0
20240401,184000,8666400160,1233,1233,1233,1233,0
20240401,183900,8666400160,1233,1233,1233,1233,0
20240401,183800,8666400160,1233,1233,1233,1233,0
20240401,183700,8666400160,1233,1233,1233,1233,0
20240401,183600,8666400160,1233,1233,1233,1233,0
20240401,183500,8666400160,1233,1233,1233,1233,0
20240401,183400,8666400160,1233,1233,1233,1233,0
20240401,183300,8666400160,1233,1233,1233,1233,0
20240401,183200,8666400160,1233,1233,1233,1233,0
20240401,183100,8666400160,1233,1233,1233,1233,0
20240401,183000,8666400160,1233,1233,1233,1233,0
20240401,182900,8666400160,1233,1233,1233,1233,0
20240401,182800,8666400160,1233,1233,1233,1233,44599
20240401,182700,8666400160,1233,1233,1233,1233,0
20240401,182600,8666400160,1233,1233,1233,1233,0
20240401,182500,8666400160,1233,1233,1233,1233,0
20240401,182400,8666400160,1233,1233,1233,1233,0
20240401,182300,8666400160,1233,1233,1233,1233,0
20240401,182200,8666400160,1233,1233,1233,1233,0
20240401,182100,8666400160,1233,1233,1233,1233,0
20240401,182000,8666400160,1233,1233,1233,1233,0
20240401,181900,8666400160,1233,1233,1233,1233,0
20240401,181800,8666400160,1233,1233,1233,1233,0
20240401,181700,8666400160,1233,1233,1233,1233,0
20240401,181600,8666400160,1233,1233,1233,1233,0
20240401,181500,8666400160,1233,1233,1233,1233,0
20240401,181400,8666400160,1233,1233,1233,1233,0
20240401,181300,8666400160,1233,1233,1233,1233,0
20240401,181200,8666400160,1233,1233,1233,1233,0
20240401,181100,8666400160,1233,1233,1233,1233,0
20240401,181000,8666400160,1233,1233,1233,1233,0
20240401,180900,8666400160,1233,1233,1233,1233,0
20240401,180800,8666400160,1233,1233,1233,1233,0
20240401,180700,8666400160,1233,1233,1233,1233,0
20240401,180600,8666400160,1233,1233,1233,1233,0
20240401,180500,8666400160,1233,1233,1233,1233,0
20240401,180400,8666400160,1233,1233,1233,1233,0
20240401,180300,8666400160,1233,1233,1233,1233,0
20240401,180200,8666400160,1233,1233,1233,1233,0
20240401,180100,8666400160,1233,1233,1233,1233,0
20240401,180000,8666400160,1233,1233,1233,1233,0
20240401,175900,8666400160,1233,1233,1233,1233,0
20240401,175800,8666400160,1233,1233,1233,1233,44599
20240401,175700,8666400160,1233,1233,1233,1233,0
20240401,175600,8666400160,1233,1233,1233,1233,0
20240401,175500,8666400160,1233,1233,1233,1233,0
20240401,175400,8666400160,1233,1233,1233,1233,0
20240401,175300,8666400160,1233,1233,1233,1233,0
20240401,175200,8666400160,1233,1233,1233,1233,0
20240401,175100,8666400160,1233,1233,1233,1233,0
20240401,175000,8666400160,1233,1233,1233,1233,0
20240401,174900,8666400160,1233,1233,1233,1233,0
20240401,174800,8666400160,1233,1233,1233,1233,0
20240401,174700,8666400160,1233,1233,1233,1233,0
20240401,174600,8666400160,1233,1233,1233,1233,0
20240401,174500,8666400160,1233,1233,1233,1233,0
20240401,174400,8666400160,1233,1233,1233,1233,0
20240401,174300,8666400160,1233,1233,1233,1233,0
20240401,174200,8666400160,1233,1233,1233,1233,0
20240401,174100,8666400160,1233,1233,1233,1233,0
20240401,174000,8666400160,1233,1233,1233,1233,0
20240401,173900,8666400160,1233,1233,1233,1233,0
20240401,173800,8666400160,1233,1233,1233,1233,0
20240401,173700,8666400160,1233,1233,1233,1233,0
20240401,173600,8666400160,1233,1233,1233,1233,0
20240401,173500,8666400160,1233,1233,1233,1233,0
20240401,173400,8666400160,1233,1233,1233,1233,0
20240401,173300,8666400160,1233,1233,1233,1233,0
20240401,173200,8666400160,1233,1233,1233,1233,0
20240401,173100,8666400160,1233,1233,1233,1233,0
20240401,173000,8666400160,1233,1233,1233,1233,0
20240401,172900,8666400160,1233,1233,1233,1233,0
20240401,172800,8666400160,1233,1233,1233,1233,44599
20240401,172700,8666400160,1233,1233,1233,1233,0
20240401,172600,8666400160,1233,1233,1233,1233,0
20240401,172500,8666400160,1233,1233,1233,1233,0
20240401,172400,8666400160,1233,1233,1233,1233,0
20240401,172300,8666400160,1233,1233,1233,1233,0
20240401,172200,8666400160,1233,1233,1233,1233,0
20240401,172100,8666400160,1233,1233,1233,1233,0
20240401,172000,8666400160,1233,1233,1233,1233,0
20240401,171900,8666400160,1233,1233,1233,1233,0
20240401,171800,8666400160,1233,1233,1233,1233,0
20240401,171700,8666400160,1233,1233,1233,1233,0
20240401,171600,8666400160,1233,1233,1233,1233,0
20240401,171500,8666400160,1233,1233,1233,1233,0
20240401,171400,8666400160,1233,1233,1233,1233,0
20240401,171300,8666400160,1233,1233,1233,1233,0
20240401,171200,8666400160,1233,1233,1233,1233,0
20240401,171100,8666400160,1233,1233,1233,1233,0
20240401,171000,8666400160,1233,1233,1233,1233,0
20240401,170900,8666400160,1233,1233,1233,1233,0
20240401,170800,8666400160,1233,1233,1233,1233,0
20240401,170700,8666400160,1233,1233,1233,1233,0
20240401,170600,8666400160,1233,1233,1233,1233,0
20240401,170500,8666400160,1233,1233,1233,1233,0
20240401,170400,8666400160,1233,1233,1233,1233,0
20240401,170300,8666400160,1233,1233,1233,1233,0
20240401,170200,8666400160,1233,1233,1233,1233,0
20240401,170100,8666400160,1233,1233,1233,1233,0
20240401,170000,8666400160,1233,1233,1233,1233,0
20240401,165900,8666400160,1233,1233,1233,1233,0
20240401,165800,8666400160,1233,1233,1233,1233,44599
20240401,165700,8666400160,1233,1233,1233,1233,0
20240401,165600,8666400160,1233,1233,1233,1233,0
20240401,165500,8666400160,1233,1233,1233,1233,0
20240401,165400,8666400160,1233,1233,1233,1233,0
20240401,165300,8666400160,1233,1233,1233,1233,0
20240401,165200,8666400160,1233,1233,1233,1233,0
20240401,165100,8666400160,1233,1233,1233,1233,0
20240401,165000,8666400160,1233,1233,1233,1233,0
20240401,164900,8666400160,1233,1233,1233,1233,0
20240401,164800,8666400160,1233,1233,1233,1233,0
20240401,164700,8666400160,1233,1233,1233,1233,0
20240401,164600,8666400160,1233,1233,1233,1233,0
20240401,164500,8666400160,1233,1233,1233,1233,0
20240401,164400,8666400160,1233,1233,1233,1233,0
20240401,164300,8666400160,1233,1233,1233,1233,0
20240401,164200,8666400160,1233,1233,1233,1233,0
20240401,164100,8666400160,1233,1233,1233,1233,0
20240401,164000,8666400160,1233,1233,1233,1233,0
20240401,163900,8666400160,1233,1233,1233,1233,0
20240401,163800,8666400160,1233,1233,1233,1233,0
20240401,163700,8666400160,1233,1233,1233,1233,0
20240401,163600,8666400160,1233,1233,1233,1233,0
20240401,163500,8666400160,1233,1233,1233,1233,0
20240401,163400,8666400160,1233,1233,1233,1233,0
20240401,163300,8666400160,1233,1233,1233,1233,0
20240401,163200,8666400160,1233,1233,1233,1233,0
20240401,163100,8666400160,1233,1233,1233,1233,0
20240401,163000,8666400160,1233,1233,1233,1233,0
20240401,162900,8666400160,1233,1233,1233,1233,0
20240401,162800,8666400160,1233,1233,1233,1233,44599
20240401,162700,8666400160,1233,1233,1233,1233,0
20240401,162600,8666400160,1233,1233,1233,1233,0
20240401,162500,8666400160,1233,1233,1233,1233,0
20240401,162400,8666400160,1233,1233,1233,1233,0
20240401,162300,8666400160,1233,1233,1233,1233,0
20240401,162200,8666400160,1233,1233,1233,1233,0
20240401,162100,8666400160,1233,1233,1233,1233,0
20240401,162000,8666400160,1233,1233,1233,1233,0
20240401,161900,8666400160,1233,1233,1233,1233,0
20240401,161800,8666400160,1233,1233,1233,1233,0
20240401,161700,8666400160,1233,1233,1233,1233,0
20240401,161600,8666400160,1233,1233,1233,1233,0
20240401,161500,8666400160,1233,1233,1233,1233,0
20240401,161400,8666400160,1233,1233,1233,1233,0
20240401,161300,8666400160,1233,1233,1233,1233,0
20240401,161200,8666400160,1233,1233,1233,1233,0
20240401,161100,8666400160,1233,1233,1233,1233,0
20240401,161000,8666400160,1233,1233,1233,1233,0
20240401,160900,8666400160,1233,1233,1233,1233,0
20240401,160800,8666400160,1233,1233,1233,1233,0
20240401,160700,8666400160,1233,1233,1233,1233,0
20240401,160600,8666400160,1233,1233,1233,1233,0
20240401,160500,8666400160,1233,1233,1233,1233,0
20240401,160400,8666400160,1233,1233,1233,1233,0
20240401,160300,8666400160,1233,1233,1233,1233,0
20240401,160200,8666400160,1233,1233,1233,1233,0
20240401,160100,8666400160,1233,1233,1233,1233,0
20240401,160000,8666400160,1233,1233,1233,1233,0
20240401,155900,8666400160,1233,1233,1233,1233,0
20240401,155800,8666400160,1233,1233,1233,1233,44599
20240401,155700,8666400160,1233,1233,1233,1233,0
20240401,155600,8666400160,1233,1233,1233,1233,0
20240401,155500,8666400160,1233,1233,1233,1233,0
20240401,155400,8666400160,1233,1233,1233,1233,0
20240401,155300,8666400160,1233,1233,1233,1233,0
20240401,155200,8666400160,1233,1233,1233,1233,0
20240401,155100,8666400160,1233,1233,1233,1233,0
20240401,155000,8666400160,1233,1233,1233,1233,0
20240401,154900,8666400160,1233,1233,1233,1233,0
20240401,154800,8666400160,1233,1233,1233,1233,0
20240401,154700,8666400160,1233,1233,1233,1233,0
20240401,154600,8666400160,1233,1233,1233,1233,0
20240401,154500,8666400160,1233,1233,1233,1233,0
20240401,154400,8666400160,1233,1233,1233,1233,0
20240401,154300,8666400160,1233,1233,1233,1233,0
20240401,154200,8666400160,1233,1233,1233,1233,0
20240401,154100,8666400160,1233,1233,1233,1233,0
20240401,154000,8666400160,1233,1233,1233,1233,0
20240401,153900,8666400160,1233,1233,1233,1233,0
20240401,153800,8666400160,1233,1233,1233,1233,0
20240401,153700,8666400160,1233,1233,1233,1233,0
20240401,153600,8666400160,1233,1233,1233,1233,0
20240401,153500,8666400160,1233,1233,1233,1233,0
20240401,153400,8666400160,1233,1233,1233,1233,0
20240401,153300,8666400160,1233,1233,1233,1233,0
20240401,153200,8666400160,1233,1233,1233,1233,0
20240401,153100,8666400160,1233,1233,1233,1233,0
20240401,153000,8666400160,1233,1233,1233,1233,44599
20240401,152900,8611409593,1228,1228,1228,1228,0
20240401,152800,8611409593,1228,1228,1228,1228,0
20240401,152700,8611409593,1228,1228,1228,1228,0
20240401,152600,8611409593,1228,1228,1228,1228,0
20240401,152500,8611409593,1228,1228,1228,1228,0
20240401,152400,8611409593,1228,1228,1228,1228,0
20240401,152300,8611409593,1228,1228,1228,1228,0
20240401,152200,8611409593,1228,1228,1228,1228,0
20240401,152100,8611409593,1228,1228,1228,1228,0
20240401,152000,8611409593,1228,1228,1228,1228,0
20240401,151900,8611409593,1228,1219,1233,1219,50516
20240401,151800,8549496903,1219,1218,1220,1218,8109
20240401,151700,8539613228,1219,1218,1219,1216,11148
20240401,151600,8526031719,1218,1218,1218,1213,4974
20240401,151500,8519985473,1215,1215,1215,1212,10694
20240401,151400,8506998136,1214,1219,1219,1212,1413
20240401,151300,8505280497,1219,1219,1219,1211,3821
20240401,151200,8500626954,1218,1214,1218,1210,12296
20240401,151100,8485711316,1214,1220,1220,1214,1101
20240401,151000,8484374097,1219,1218,1219,1214,10460
20240401,150900,8471637658,1217,1218,1218,1213,2631
20240401,150800,8468441000,1213,1220,1220,1213,2046
20240401,150700,8465957649,1214,1214,1220,1213,5696
20240401,150600,8459022095,1214,1214,1214,1213,5609
20240401,150500,8452216462,1213,1215,1216,1213,8527
20240401,150400,8441857165,1215,1215,1218,1213,9079
20240401,150300,8430826297,1216,1212,1216,1212,8403
20240401,150200,8420619599,1213,1211,1213,1211,2979
20240401,150100,8417009881,1211,1209,1211,1209,17923
20240401,150000,8395325310,1209,1208,1209,1208,1687
20240401,145900,8393287374,1209,1208,1209,1208,1617
20240401,145800,8391334032,1208,1209,1209,1208,1690
20240401,145700,8389292360,1209,1208,1209,1208,102
20240401,145600,8389169142,1208,1209,1209,1208,291
20240401,145500,8388817604,1209,1209,1209,1209,1929
20240401,145400,8386485443,1209,1210,1210,1207,5113
20240401,145300,8380302693,1210,1208,1210,1208,4218
20240401,145200,8375204829,1208,1207,1208,1207,5014
20240401,145100,8369152131,1209,1207,1210,1206,3319
20240401,145000,8365143585,1207,1209,1209,1206,3836
20240401,144900,8360513669,1209,1210,1210,1207,8181
20240401,144800,8350628550,1210,1209,1210,1209,3144
20240401,144700,8346824990,1209,1208,1210,1208,3357
20240401,144600,8342767269,1208,1207,1208,1206,3159
20240401,144500,8338952569,1207,1208,1208,1207,193
20240401,144400,8338719523,1208,1206,1208,1205,3001
20240401,144300,8335100294,1208,1200,1208,1198,11247
20240401,144200,8321556948,1200,1199,1200,1196,3046
20240401,144100,8317904551,1197,1197,1199,1197,1102
20240401,144000,8316585253,1199,1199,1199,1199,161
20240401,143900,8316392214,1199,1195,1200,1195,1395
20240401,143800,8314722914,1195,1198,1198,1195,801
20240401,143700,8313765670,1196,1197,1197,1196,340
20240401,143600,8313359007,1195,1195,1196,1195,899
20240401,143500,8312284641,1196,1198,1198,1196,382
20240401,143400,8311827559,1196,1199,1200,1196,1392
20240401,143300,8310160042,1199,1199,1199,1199,110
20240401,143200,8310028152,1200,1200,1200,1199,1522
20240401,143100,8308202281,1200,1194,1200,1194,1066
20240401,143000,8306924172,1194,1194,1200,1194,4487
20240401,142900,8301565478,1200,1200,1200,1195,5304
20240401,142800,8295224390,1196,1196,1196,1196,300
20240401,142700,8294865590,1201,1201,1201,1195,3965
20240401,142600,8290122939,1198,1198,1198,1198,566
20240401,142500,8289444871,1199,1201,1201,1199,10153
20240401,142400,8277261159,1206,1200,1206,1200,1582
20240401,142300,8275362695,1200,1205,1205,1200,4081
20240401,142200,8270455685,1205,1205,1205,1201,3139
20240401,142100,8266685730,1201,1205,1205,1201,3014
20240401,142000,8263065061,1201,1205,1205,1201,3689
20240401,141900,8258629996,1205,1207,1207,1205,3713
20240401,141800,8254152827,1206,1205,1206,1205,1744
20240401,141700,8252049564,1206,1205,1206,1205,30
20240401,141600,8252013410,1206,1205,1207,1205,3694
20240401,141500,8247558521,1205,1201,1205,1201,4356
20240401,141400,8242315328,1201,1200,1203,1200,4622
20240401,141300,8236763341,1197,1201,1202,1197,3802
20240401,141200,8232197469,1201,1198,1201,1197,7156
20240401,141100,8223607673,1198,1196,1200,1194,5010
20240401,141000,8217601087,1196,1193,1201,1192,4961
20240401,140900,8211658320,1193,1191,1193,1191,438
20240401,140800,8211136454,1191,1192,1196,1191,1268
20240401,140700,8209626240,1195,1194,1195,1190,4221
20240401,140600,8204599692,1195,1195,1196,1195,2308
20240401,140500,8201841627,1195,1190,1195,1190,557
20240401,140400,8201178344,1195,1195,1195,1188,5428
20240401,140300,8194723758,1189,1197,1204,1189,18480
20240401,140200,8172691856,1195,1200,1205,1195,8098
20240401,140100,8162949320,1200,1193,1200,1192,1264
20240401,140000,8161439835,1192,1192,1192,1190,17143
20240401,135900,8141022277,1192,1196,1196,1192,8982
20240401,135800,8130306778,1196,1202,1204,1195,24278
20240401,135700,8101214742,1204,1203,1204,1201,579
20240401,135600,8100518033,1203,1201,1203,1201,978
20240401,135500,8099343311,1202,1203,1204,1201,14852
20240401,135400,8081498354,1204,1204,1204,1203,7550
20240401,135300,8072415509,1204,1204,1207,1203,3562
20240401,135200,8068126843,1204,1204,1204,1203,4324
20240401,135100,8062922724,1204,1203,1204,1203,572
20240401,135000,8062234463,1204,1206,1206,1204,8613
20240401,134900,8051853294,1207,1206,1207,1205,634
20240401,134800,8051088784,1206,1206,1206,1203,4050
20240401,134700,8046206725,1205,1206,1206,1205,420
20240401,134600,8045700596,1206,1206,1206,1206,1614
20240401,134500,8043754112,1206,1206,1206,1206,101
20240401,134400,8043632306,1206,1206,1206,1205,6226
20240401,134300,8036129458,1205,1205,1205,1205,8
20240401,134200,8036119818,1205,1209,1209,1205,4527
20240401,134100,8030657023,1208,1204,1208,1203,7295
20240401,134000,8021864320,1204,1205,1205,1203,1679
20240401,133900,8019843080,1205,1202,1206,1202,63
20240401,133800,8019767220,1202,1206,1206,1202,976
20240401,133700,8018590830,1208,1204,1208,1204,650
20240401,133600,8017807521,1202,1202,1202,1201,1906
20240401,133500,8015516629,1202,1202,1202,1202,307
20240401,133400,8015147615,1202,1204,1204,1202,3224
20240401,133300,8011271672,1202,1204,1206,1202,3903
20240401,133200,8006573941,1206,1207,1207,1201,6569
20240401,133100,7998666063,1205,1204,1205,1204,1167
20240401,133000,7997260928,1204,1204,1205,1204,1705
20240401,132900,7995206997,1206,1206,1207,1203,8912
20240401,132800,7984468537,1206,1211,1211,1206,2327
20240401,132700,7981660716,1212,1212,1212,1207,129
20240401,132600,7981504395,1206,1207,1213,1206,15162
20240401,132500,7963191098,1207,1214,1214,1205,20249
20240401,132400,7938686286,1215,1214,1216,1214,2336
20240401,132300,7935850356,1214,1216,1216,1214,661
20240401,132200,7935047406,1216,1218,1218,1215,24792
20240401,132100,7904902046,1218,1218,1221,1216,1495
20240401,132000,7903082843,1216,1218,1219,1216,10346
20240401,131900,7890489141,1218,1220,1221,1218,4612
20240401,131800,7884865444,1220,1218,1220,1218,1863
20240401,131700,7882594094,1221,1217,1221,1217,2954
20240401,131600,7878990636,1216,1220,1221,1216,14254
20240401,131500,7861632015,1220,1220,1220,1220,2100
20240401,131400,7859070015,1218,1216,1218,1216,544
20240401,131300,7858408131,1216,1223,1223,1216,17950
20240401,131200,7836527266,1224,1226,1226,1224,14985
20240401,131100,7818170651,1225,1229,1230,1225,7447
20240401,131000,7809034593,1229,1229,1230,1229,1128
20240401,130900,7807648076,1229,1232,1233,1229,4089
20240401,130800,7802615930,1234,1232,1234,1232,1770
20240401,130700,7800433813,1233,1227,1233,1223,11251
20240401,130600,7786593575,1227,1222,1227,1218,8512
20240401,130500,7776175123,1222,1220,1222,1218,4744
20240401,130400,7770385160,1221,1222,1222,1217,2668
20240401,130300,7767130684,1217,1222,1222,1217,2171
20240401,130200,7764486413,1222,1215,1222,1215,1739
20240401,130100,7762373019,1215,1213,1220,1212,13006
20240401,130000,7746573514,1211,1214,1215,1210,15104
20240401,125900,7728279027,1214,1217,1220,1214,22895
20240401,125800,7700402827,1218,1224,1227,1218,28386
20240401,125700,7665734365,1228,1228,1228,1224,10063
20240401,125600,7653411726,1228,1225,1228,1224,5460
20240401,125500,7646726391,1225,1228,1228,1224,17359
20240401,125400,7625458396,1228,1229,1229,1227,5218
20240401,125300,7619049539,1230,1232,1233,1230,3700
20240401,125200,7614495625,1232,1240,1240,1230,24020
20240401,125100,7584767094,1240,1241,1242,1240,8886
20240401,125000,7573742146,1241,1245,1245,1241,7316
20240401,124900,7564661242,1245,1245,1245,1242,10740
20240401,124800,7551310485,1245,1246,1247,1245,4606
20240401,124700,7545572426,1246,1248,1248,1246,6595
20240401,124600,7537350438,1248,1249,1250,1247,3698
20240401,124500,7532731685,1250,1247,1250,1246,10119
20240401,124400,7520103692,1247,1242,1247,1242,12066
20240401,124300,7505108813,1242,1242,1242,1240,4501
20240401,124200,7499522410,1242,1247,1247,1241,21530
20240401,124100,7472741270,1247,1250,1251,1244,19400
20240401,124000,7448547212,1251,1239,1252,1238,42336
20240401,123900,7395855890,1239,1235,1239,1234,17335
20240401,123800,7374388872,1235,1232,1235,1232,1943
20240401,123700,7371990585,1232,1233,1233,1231,4288
20240401,123600,7366708781,1233,1232,1234,1231,4090
20240401,123500,7361669254,1232,1232,1232,1231,1900
20240401,123400,7359329058,1233,1232,1238,1232,3521
20240401,123300,7354987006,1233,1234,1234,1233,3311
20240401,123200,7350902643,1235,1237,1239,1233,19089
20240401,123100,7327297572,1237,1230,1237,1229,11930
20240401,123000,7312576489,1227,1227,1228,1227,2715
20240401,122900,7309244362,1226,1224,1226,1224,2208
20240401,122800,7306538006,1224,1223,1224,1223,3847
20240401,122700,7301830515,1224,1224,1224,1223,7115
20240401,122600,7293126423,1224,1224,1225,1223,3930
20240401,122500,7288319005,1223,1225,1226,1223,3417
20240401,122400,7284137648,1226,1228,1231,1226,2846
20240401,122300,7280646436,1230,1226,1236,1226,803
20240401,122200,7279656875,1225,1222,1232,1221,7228
20240401,122100,7270795425,1229,1224,1229,1222,11325
20240401,122000,7256943435,1224,1231,1232,1222,7429
20240401,121900,7247844626,1231,1231,1231,1231,449
20240401,121800,7247291907,1232,1223,1232,1223,13262
20240401,121700,7230984894,1225,1223,1225,1222,3691
20240401,121600,7226468803,1225,1222,1225,1221,1784
20240401,121500,7224286988,1222,1221,1222,1221,2279
20240401,121400,7221504287,1221,1221,1221,1219,14759
20240401,121300,7203500342,1221,1223,1223,1221,14525
20240401,121200,7185746981,1223,1226,1226,1223,8466
20240401,121100,7175377778,1227,1225,1230,1225,7344
20240401,121000,7166366571,1227,1226,1227,1224,25973
20240401,120900,7134551925,1226,1230,1231,1225,22511
20240401,120800,7106908210,1230,1230,1230,1226,49901
20240401,120700,7045632391,1229,1234,1235,1229,14819
20240401,120600,7027370436,1234,1240,1241,1234,10096
20240401,120500,7014889923,1240,1240,1240,1235,24442
20240401,120400,6984675629,1240,1240,1242,1240,13685
20240401,120300,6967705737,1244,1245,1245,1240,16853
20240401,120200,6946787110,1244,1243,1244,1243,1262
20240401,120100,6945217791,1241,1241,1244,1236,17577
20240401,120000,6923413538,1241,1240,1244,1240,4231
20240401,115900,6918161378,1240,1242,1242,1234,6376
20240401,115800,6910258541,1243,1244,1245,1241,6755
20240401,115700,6901860345,1244,1232,1246,1228,32440
20240401,115600,6861767351,1231,1251,1251,1227,36049
20240401,115500,6817189028,1251,1248,1251,1248,5056
20240401,115400,6810877084,1247,1249,1252,1247,11177
20240401,115300,6796909617,1250,1248,1250,1248,8839
20240401,115200,6785864488,1249,1240,1250,1240,3995
20240401,115100,6780887426,1240,1251,1252,1240,32832
20240401,115000,6740102277,1241,1258,1258,1241,87377
20240401,114900,6630806347,1258,1263,1265,1258,22162
20240401,114800,6602858767,1262,1267,1267,1258,21552
20240401,114700,6575693409,1267,1261,1268,1259,16866
20240401,114600,6554357597,1261,1271,1271,1260,40289
20240401,114500,6503450620,1268,1265,1272,1265,23290
20240401,114400,6473941203,1265,1261,1270,1259,30676
20240401,114300,6435223051,1261,1264,1274,1260,38064
20240401,114200,6387075233,1264,1274,1275,1263,129642
20240401,114100,6222303958,1274,1265,1275,1264,81036
20240401,114000,6119362186,1265,1256,1269,1255,43336
20240401,113900,6064517312,1256,1253,1262,1253,37345
20240401,113800,6017581161,1253,1254,1260,1253,35947
20240401,113700,5972447272,1255,1263,1267,1254,76444
20240401,113600,5876093240,1267,1254,1270,1251,86128
20240401,113500,5767472573,1253,1270,1272,1248,323030
20240401,113400,5358297046,1270,1246,1270,1245,277223
20240401,113300,5008406507,1246,1238,1246,1238,29275
20240401,113200,4972054484,1240,1242,1242,1233,47724
20240401,113100,4913147814,1239,1245,1245,1234,41110
20240401,113000,4862220765,1245,1246,1253,1245,78732
20240401,112900,4763917763,1246,1246,1247,1234,57579
20240401,112800,4692473236,1247,1240,1255,1240,199387
20240401,112700,4443567216,1240,1236,1240,1236,40653
20240401,112600,4393232318,1237,1239,1242,1229,66958
20240401,112500,4310366262,1236,1224,1240,1224,151144
20240401,112400,4124065816,1224,1219,1224,1219,38799
20240401,112300,4076659753,1216,1216,1219,1215,2301
20240401,112200,4073862050,1216,1218,1219,1216,3317
20240401,112100,4069823808,1216,1217,1217,1215,1110
20240401,112000,4068473579,1218,1222,1222,1218,9819
20240401,111900,4056505438,1222,1217,1222,1213,26397
20240401,111800,4024327840,1215,1220,1220,1210,9914
20240401,111700,4012286010,1221,1210,1222,1210,48300
20240401,111600,3953532433,1209,1213,1214,1209,8058
20240401,111500,3943766961,1213,1218,1218,1210,13959
20240401,111400,3926804316,1218,1202,1218,1202,46116
20240401,111300,3870832627,1204,1194,1204,1193,27404
20240401,111200,3837970083,1194,1195,1195,1194,242
20240401,111100,3837680973,1196,1196,1196,1195,452
20240401,111000,3837140537,1196,1195,1197,1195,4115
20240401,110900,3832217873,1196,1195,1196,1195,2055
20240401,110800,3829760094,1196,1195,1196,1188,1062
20240401,110700,3828489968,1196,1189,1196,1187,16904
20240401,110600,3808348054,1189,1189,1189,1188,447
20240401,110500,3807816698,1190,1191,1192,1190,1291
20240401,110400,3806277837,1191,1191,1191,1191,2089
20240401,110300,3803789838,1186,1186,1191,1186,1983
20240401,110200,3801437869,1186,1187,1192,1185,312
20240401,110100,3801067057,1187,1187,1187,1186,5922
20240401,110000,3794041990,1187,1191,1191,1187,7878
20240401,105900,3784679789,1191,1192,1192,1191,244
20240401,105800,3784389172,1192,1192,1192,1191,420
20240401,105700,3783888652,1192,1192,1192,1192,5
20240401,105600,3783882692,1191,1191,1192,1191,4790
20240401,105500,3778177089,1191,1197,1197,1191,1007
20240401,105400,3776971716,1190,1196,1197,1190,1184
20240401,105300,3775555840,1197,1196,1197,1196,1886
20240401,105200,3773300162,1196,1196,1196,1188,611
20240401,105100,3772569447,1188,1191,1196,1187,2863
20240401,105000,3769162332,1189,1191,1191,1189,205
20240401,104900,3768918277,1191,1189,1191,1187,1699
20240401,104800,3766900406,1188,1191,1192,1188,7860
20240401,104700,3757552875,1191,1198,1198,1191,2005
20240401,104600,3755164638,1198,1198,1198,1191,1844
20240401,104500,3752964099,1198,1198,1199,1191,2319
20240401,104400,3750186503,1199,1189,1199,1189,10522
20240401,104300,3737623725,1189,1197,1197,1189,3572
20240401,104200,3733370814,1197,1198,1198,1197,459
20240401,104100,3732820935,1198,1198,1198,1192,216
20240401,104000,3732562173,1198,1198,1199,1191,1591
20240401,103900,3730655657,1199,1199,1199,1191,1066
20240401,103800,3729380455,1199,1194,1199,1193,2534
20240401,103700,3726356153,1195,1197,1200,1194,1431
20240401,103600,3724645749,1200,1192,1200,1192,2902
20240401,103500,3721179720,1192,1191,1193,1191,629
20240401,103400,3720430143,1191,1189,1191,1187,4322
20240401,103300,3715293718,1192,1192,1192,1192,100
20240401,103200,3715174518,1188,1189,1194,1188,1972
20240401,103100,3712831435,1194,1188,1194,1188,5029
20240401,103000,3706846437,1188,1190,1194,1188,11396
20240401,102900,3693285247,1190,1194,1194,1190,9922
20240401,102800,3681471993,1194,1202,1203,1192,27564
20240401,102700,3648444332,1203,1204,1206,1203,723
20240401,102600,3647573864,1206,1204,1206,1202,2295
20240401,102500,3644812722,1204,1205,1205,1202,1559
20240401,102400,3642938140,1203,1206,1206,1203,1348
20240401,102300,3641313632,1206,1202,1206,1202,4661
20240401,102200,3635696066,1202,1202,1205,1202,5957
20240401,102100,3628528852,1203,1203,1203,1200,11697
20240401,102000,3614476660,1202,1205,1206,1202,12864
20240401,101900,3598999472,1203,1207,1207,1202,10062
20240401,101800,3586884556,1211,1212,1214,1207,671
20240401,101700,3586072793,1209,1214,1214,1209,19810
20240401,101600,3562051164,1214,1216,1216,1213,7535
20240401,101500,3552906463,1216,1213,1217,1213,2373
20240401,101400,3550026262,1213,1219,1220,1213,4964
20240401,101300,3543975627,1219,1220,1221,1213,24927
20240401,101200,3513645949,1220,1221,1223,1220,3465
20240401,101100,3509417446,1223,1220,1223,1220,870
20240401,101000,3508355767,1220,1215,1225,1215,49278
20240401,100900,3448212405,1216,1213,1218,1212,19516
20240401,100800,3424489826,1215,1213,1215,1213,3823
20240401,100700,3419847077,1213,1213,1215,1212,3276
20240401,100600,3415873227,1213,1213,1216,1212,16385
20240401,100500,3395984131,1212,1202,1212,1202,8083
20240401,100400,3386225862,1204,1204,1207,1203,16967
20240401,100300,3365803017,1203,1205,1205,1203,10826
20240401,100200,3352765974,1205,1207,1209,1204,6358
20240401,100100,3345094405,1207,1200,1207,1200,15811
20240401,100000,3326056051,1200,1211,1213,1198,47902
20240401,095900,3268307586,1211,1218,1218,1210,8661
20240401,095800,3257807819,1218,1216,1218,1215,3721
20240401,095700,3253278132,1217,1216,1217,1211,5543
20240401,095600,3246539761,1215,1212,1215,1210,21228
20240401,095500,3220812489,1212,1212,1214,1210,19628
20240401,095400,3197042073,1212,1211,1215,1211,5931
20240401,095300,3189854330,1209,1219,1219,1209,17167
20240401,095200,3169064897,1220,1211,1220,1210,32614
20240401,095100,3129548117,1210,1224,1226,1207,27716
20240401,095000,3095733158,1223,1222,1224,1220,24857
20240401,094900,3065369324,1221,1227,1229,1215,38123
20240401,094800,3018770377,1227,1227,1233,1224,29563
20240401,094700,2982441657,1227,1224,1234,1220,122227
20240401,094600,2832518221,1223,1230,1231,1220,80474
20240401,094500,2733884645,1229,1203,1240,1202,154894
20240401,094400,2545071695,1203,1190,1203,1190,17065
20240401,094300,2524610602,1190,1194,1195,1190,12071
20240401,094200,2510224506,1195,1199,1200,1195,4099
20240401,094100,2505317769,1204,1185,1204,1184,86438
20240401,094000,2401859036,1184,1186,1187,1184,4498
20240401,093900,2396531545,1187,1187,1190,1186,2781
20240401,093800,2393225359,1184,1183,1186,1183,5286
20240401,093700,2386967895,1183,1187,1187,1183,835
20240401,093600,2385980072,1190,1187,1190,1182,15909
20240401,093500,2367136596,1186,1186,1192,1185,8696
20240401,093400,2356791601,1182,1189,1190,1182,24695
20240401,093300,2327444523,1190,1180,1191,1177,29791
20240401,093200,2292263757,1179,1192,1194,1177,30006
20240401,093100,2256667244,1188,1197,1198,1184,38322
20240401,093000,2210977486,1196,1187,1197,1187,37870
20240401,092900,2165821896,1188,1189,1191,1185,19149
20240401,092800,2143073615,1189,1191,1193,1187,15591
20240401,092700,2124524205,1191,1183,1192,1183,63791
20240401,092600,2048818197,1183,1170,1184,1168,25151
20240401,092500,2019209867,1170,1169,1170,1167,3794
20240401,092400,2014774107,1169,1166,1170,1166,14363
20240401,092300,1997974112,1170,1177,1177,1169,4264
20240401,092200,1992982380,1170,1166,1177,1162,52281
20240401,092100,1931892423,1166,1167,1167,1162,15056
20240401,092000,1914354558,1167,1168,1170,1167,11908
20240401,091900,1900433831,1168,1165,1168,1163,5970
20240401,091800,1893468499,1165,1169,1169,1163,8033
20240401,091700,1884103787,1169,1160,1169,1159,8700
20240401,091600,1873990018,1160,1157,1160,1156,4587
20240401,091500,1868676784,1157,1153,1160,1150,46457
20240401,091400,1815122668,1153,1153,1154,1140,37505
20240401,091300,1772133423,1154,1168,1169,1150,49084
20240401,091200,1715129090,1169,1170,1173,1167,40666
20240401,091100,1667587415,1174,1167,1180,1165,28346
20240401,091000,1634455705,1167,1183,1190,1167,95927
20240401,090900,1521578993,1181,1184,1192,1180,40838
20240401,090800,1473065391,1183,1180,1190,1179,42004
20240401,090700,1423267893,1180,1183,1185,1177,37319
20240401,090600,1379184407,1184,1186,1191,1179,62360
20240401,090500,1305226744,1185,1192,1192,1177,137290
20240401,090400,1142656302,1200,1175,1215,1175,196071
20240401,090300,908022874,1181,1225,1225,1171,202257
20240401,090200,663445473,1275,1275,1275,1275,0
20240401,090100,663445473,1275,1210,1275,1208,341666
20240401,090000,236633952,1208,1160,1215,1160,200928