stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185800,438942671,1700,1700,1700,1700,2303
20240403,185700,438942671,1700,1700,1700,1700,0
20240403,185600,438942671,1700,1700,1700,1700,0
20240403,185500,438942671,1700,1700,1700,1700,0
20240403,185400,438942671,1700,1700,1700,1700,0
20240403,185300,438942671,1700,1700,1700,1700,0
20240403,185200,438942671,1700,1700,1700,1700,0
20240403,185100,438942671,1700,1700,1700,1700,0
20240403,185000,438942671,1700,1700,1700,1700,0
20240403,184900,438942671,1700,1700,1700,1700,0
20240403,184800,438942671,1700,1700,1700,1700,0
20240403,184700,438942671,1700,1700,1700,1700,0
20240403,184600,438942671,1700,1700,1700,1700,0
20240403,184500,438942671,1700,1700,1700,1700,0
20240403,184400,438942671,1700,1700,1700,1700,0
20240403,184300,438942671,1700,1700,1700,1700,0
20240403,184200,438942671,1700,1700,1700,1700,0
20240403,184100,438942671,1700,1700,1700,1700,0
20240403,184000,438942671,1700,1700,1700,1700,0
20240403,183900,438942671,1700,1700,1700,1700,0
20240403,183800,438942671,1700,1700,1700,1700,0
20240403,183700,438942671,1700,1700,1700,1700,0
20240403,183600,438942671,1700,1700,1700,1700,0
20240403,183500,438942671,1700,1700,1700,1700,0
20240403,183400,438942671,1700,1700,1700,1700,0
20240403,183300,438942671,1700,1700,1700,1700,0
20240403,183200,438942671,1700,1700,1700,1700,0
20240403,183100,438942671,1700,1700,1700,1700,0
20240403,183000,438942671,1700,1700,1700,1700,0
20240403,182900,438942671,1700,1700,1700,1700,0
20240403,182800,438942671,1700,1700,1700,1700,2303
20240403,182700,438942671,1700,1700,1700,1700,0
20240403,182600,438942671,1700,1700,1700,1700,0
20240403,182500,438942671,1700,1700,1700,1700,0
20240403,182400,438942671,1700,1700,1700,1700,0
20240403,182300,438942671,1700,1700,1700,1700,0
20240403,182200,438942671,1700,1700,1700,1700,0
20240403,182100,438942671,1700,1700,1700,1700,0
20240403,182000,438942671,1700,1700,1700,1700,0
20240403,181900,438942671,1700,1700,1700,1700,0
20240403,181800,438942671,1700,1700,1700,1700,0
20240403,181700,438942671,1700,1700,1700,1700,0
20240403,181600,438942671,1700,1700,1700,1700,0
20240403,181500,438942671,1700,1700,1700,1700,0
20240403,181400,438942671,1700,1700,1700,1700,0
20240403,181300,438942671,1700,1700,1700,1700,0
20240403,181200,438942671,1700,1700,1700,1700,0
20240403,181100,438942671,1700,1700,1700,1700,0
20240403,181000,438942671,1700,1700,1700,1700,0
20240403,180900,438942671,1700,1700,1700,1700,0
20240403,180800,438942671,1700,1700,1700,1700,0
20240403,180700,438942671,1700,1700,1700,1700,0
20240403,180600,438942671,1700,1700,1700,1700,0
20240403,180500,438942671,1700,1700,1700,1700,0
20240403,180400,438942671,1700,1700,1700,1700,0
20240403,180300,438942671,1700,1700,1700,1700,0
20240403,180200,438942671,1700,1700,1700,1700,0
20240403,180100,438942671,1700,1700,1700,1700,0
20240403,180000,438942671,1700,1700,1700,1700,0
20240403,175900,438942671,1700,1700,1700,1700,0
20240403,175800,438942671,1700,1700,1700,1700,2303
20240403,175700,438942671,1700,1700,1700,1700,0
20240403,175600,438942671,1700,1700,1700,1700,0
20240403,175500,438942671,1700,1700,1700,1700,0
20240403,175400,438942671,1700,1700,1700,1700,0
20240403,175300,438942671,1700,1700,1700,1700,0
20240403,175200,438942671,1700,1700,1700,1700,0
20240403,175100,438942671,1700,1700,1700,1700,0
20240403,175000,438942671,1700,1700,1700,1700,0
20240403,174900,438942671,1700,1700,1700,1700,0
20240403,174800,438942671,1700,1700,1700,1700,0
20240403,174700,438942671,1700,1700,1700,1700,0
20240403,174600,438942671,1700,1700,1700,1700,0
20240403,174500,438942671,1700,1700,1700,1700,0
20240403,174400,438942671,1700,1700,1700,1700,0
20240403,174300,438942671,1700,1700,1700,1700,0
20240403,174200,438942671,1700,1700,1700,1700,0
20240403,174100,438942671,1700,1700,1700,1700,0
20240403,174000,438942671,1700,1700,1700,1700,0
20240403,173900,438942671,1700,1700,1700,1700,0
20240403,173800,438942671,1700,1700,1700,1700,0
20240403,173700,438942671,1700,1700,1700,1700,0
20240403,173600,438942671,1700,1700,1700,1700,0
20240403,173500,438942671,1700,1700,1700,1700,0
20240403,173400,438942671,1700,1700,1700,1700,0
20240403,173300,438942671,1700,1700,1700,1700,0
20240403,173200,438942671,1700,1700,1700,1700,0
20240403,173100,438942671,1700,1700,1700,1700,0
20240403,173000,438942671,1700,1700,1700,1700,0
20240403,172900,438942671,1700,1700,1700,1700,0
20240403,172800,438942671,1700,1700,1700,1700,2303
20240403,172700,438942671,1700,1700,1700,1700,0
20240403,172600,438942671,1700,1700,1700,1700,0
20240403,172500,438942671,1700,1700,1700,1700,0
20240403,172400,438942671,1700,1700,1700,1700,0
20240403,172300,438942671,1700,1700,1700,1700,0
20240403,172200,438942671,1700,1700,1700,1700,0
20240403,172100,438942671,1700,1700,1700,1700,0
20240403,172000,438942671,1700,1700,1700,1700,0
20240403,171900,438942671,1700,1700,1700,1700,0
20240403,171800,438942671,1700,1700,1700,1700,0
20240403,171700,438942671,1700,1700,1700,1700,0
20240403,171600,438942671,1700,1700,1700,1700,0
20240403,171500,438942671,1700,1700,1700,1700,0
20240403,171400,438942671,1700,1700,1700,1700,0
20240403,171300,438942671,1700,1700,1700,1700,0
20240403,171200,438942671,1700,1700,1700,1700,0
20240403,171100,438942671,1700,1700,1700,1700,0
20240403,171000,438942671,1700,1700,1700,1700,0
20240403,170900,438942671,1700,1700,1700,1700,0
20240403,170800,438942671,1700,1700,1700,1700,0
20240403,170700,438942671,1700,1700,1700,1700,0
20240403,170600,438942671,1700,1700,1700,1700,0
20240403,170500,438942671,1700,1700,1700,1700,0
20240403,170400,438942671,1700,1700,1700,1700,0
20240403,170300,438942671,1700,1700,1700,1700,0
20240403,170200,438942671,1700,1700,1700,1700,0
20240403,170100,438942671,1700,1700,1700,1700,0
20240403,170000,438942671,1700,1700,1700,1700,0
20240403,165900,438942671,1700,1700,1700,1700,0
20240403,165800,438942671,1700,1700,1700,1700,2303
20240403,165700,438942671,1700,1700,1700,1700,0
20240403,165600,438942671,1700,1700,1700,1700,0
20240403,165500,438942671,1700,1700,1700,1700,0
20240403,165400,438942671,1700,1700,1700,1700,0
20240403,165300,438942671,1700,1700,1700,1700,0
20240403,165200,438942671,1700,1700,1700,1700,0
20240403,165100,438942671,1700,1700,1700,1700,0
20240403,165000,438942671,1700,1700,1700,1700,0
20240403,164900,438942671,1700,1700,1700,1700,0
20240403,164800,438942671,1700,1700,1700,1700,0
20240403,164700,438942671,1700,1700,1700,1700,0
20240403,164600,438942671,1700,1700,1700,1700,0
20240403,164500,438942671,1700,1700,1700,1700,0
20240403,164400,438942671,1700,1700,1700,1700,0
20240403,164300,438942671,1700,1700,1700,1700,0
20240403,164200,438942671,1700,1700,1700,1700,0
20240403,164100,438942671,1700,1700,1700,1700,0
20240403,164000,438942671,1700,1700,1700,1700,0
20240403,163900,438942671,1700,1700,1700,1700,0
20240403,163800,438942671,1700,1700,1700,1700,0
20240403,163700,438942671,1700,1700,1700,1700,0
20240403,163600,438942671,1700,1700,1700,1700,0
20240403,163500,438942671,1700,1700,1700,1700,0
20240403,163400,438942671,1700,1700,1700,1700,0
20240403,163300,438942671,1700,1700,1700,1700,0
20240403,163200,438942671,1700,1700,1700,1700,0
20240403,163100,438942671,1700,1700,1700,1700,0
20240403,163000,438942671,1700,1700,1700,1700,0
20240403,162900,438942671,1700,1700,1700,1700,0
20240403,162800,438942671,1700,1700,1700,1700,2303
20240403,162700,438942671,1700,1700,1700,1700,0
20240403,162600,438942671,1700,1700,1700,1700,0
20240403,162500,438942671,1700,1700,1700,1700,0
20240403,162400,438942671,1700,1700,1700,1700,0
20240403,162300,438942671,1700,1700,1700,1700,0
20240403,162200,438942671,1700,1700,1700,1700,0
20240403,162100,438942671,1700,1700,1700,1700,0
20240403,162000,438942671,1700,1700,1700,1700,0
20240403,161900,438942671,1700,1700,1700,1700,0
20240403,161800,438942671,1700,1700,1700,1700,0
20240403,161700,438942671,1700,1700,1700,1700,0
20240403,161600,438942671,1700,1700,1700,1700,0
20240403,161500,438942671,1700,1700,1700,1700,0
20240403,161400,438942671,1700,1700,1700,1700,0
20240403,161300,438942671,1700,1700,1700,1700,0
20240403,161200,438942671,1700,1700,1700,1700,0
20240403,161100,438942671,1700,1700,1700,1700,0
20240403,161000,438942671,1700,1700,1700,1700,0
20240403,160900,438942671,1700,1700,1700,1700,0
20240403,160800,438942671,1700,1700,1700,1700,0
20240403,160700,438942671,1700,1700,1700,1700,0
20240403,160600,438942671,1700,1700,1700,1700,0
20240403,160500,438942671,1700,1700,1700,1700,0
20240403,160400,438942671,1700,1700,1700,1700,0
20240403,160300,438942671,1700,1700,1700,1700,0
20240403,160200,438942671,1700,1700,1700,1700,0
20240403,160100,438942671,1700,1700,1700,1700,0
20240403,160000,438942671,1700,1700,1700,1700,0
20240403,155900,438942671,1700,1700,1700,1700,0
20240403,155800,438942671,1700,1700,1700,1700,2303
20240403,155700,438942671,1700,1700,1700,1700,0
20240403,155600,438942671,1700,1700,1700,1700,0
20240403,155500,438942671,1700,1700,1700,1700,0
20240403,155400,438942671,1700,1700,1700,1700,0
20240403,155300,438942671,1700,1700,1700,1700,0
20240403,155200,438942671,1700,1700,1700,1700,0
20240403,155100,438942671,1700,1700,1700,1700,0
20240403,155000,438942671,1700,1700,1700,1700,0
20240403,154900,438942671,1700,1700,1700,1700,0
20240403,154800,438942671,1700,1700,1700,1700,0
20240403,154700,438942671,1700,1700,1700,1700,0
20240403,154600,438942671,1700,1700,1700,1700,0
20240403,154500,438942671,1700,1700,1700,1700,0
20240403,154400,438942671,1700,1700,1700,1700,0
20240403,154300,438942671,1700,1700,1700,1700,0
20240403,154200,438942671,1700,1700,1700,1700,0
20240403,154100,438942671,1700,1700,1700,1700,0
20240403,154000,438942671,1700,1700,1700,1700,0
20240403,153900,438942671,1700,1700,1700,1700,0
20240403,153800,438942671,1700,1700,1700,1700,0
20240403,153700,438942671,1700,1700,1700,1700,0
20240403,153600,438942671,1700,1700,1700,1700,0
20240403,153500,438942671,1700,1700,1700,1700,0
20240403,153400,438942671,1700,1700,1700,1700,0
20240403,153300,438942671,1700,1700,1700,1700,0
20240403,153200,438942671,1700,1700,1700,1700,0
20240403,153100,438942671,1700,1700,1700,1700,0
20240403,153000,438942671,1700,1700,1700,1700,2303
20240403,152900,435027571,1697,1697,1697,1697,0
20240403,152800,435027571,1697,1697,1697,1697,0
20240403,152700,435027571,1697,1697,1697,1697,0
20240403,152600,435027571,1697,1697,1697,1697,0
20240403,152500,435027571,1697,1697,1697,1697,0
20240403,152400,435027571,1697,1697,1697,1697,0
20240403,152300,435027571,1697,1697,1697,1697,0
20240403,152200,435027571,1697,1697,1697,1697,0
20240403,152100,435027571,1697,1697,1697,1697,0
20240403,152000,435027571,1697,1697,1697,1697,0
20240403,151900,435027571,1697,1702,1702,1697,7429
20240403,151800,422413764,1702,1700,1702,1700,150
20240403,151700,422158564,1702,1700,1702,1700,158
20240403,151600,421889798,1701,1701,1701,1701,0
20240403,151500,421889798,1701,1700,1701,1700,1024
20240403,151400,420148997,1699,1700,1700,1699,44
20240403,151300,420074239,1700,1700,1700,1700,5
20240403,151200,420065739,1699,1699,1699,1699,0
20240403,151100,420065739,1699,1699,1699,1699,470
20240403,151000,419267209,1700,1702,1702,1700,50
20240403,150900,419182169,1699,1699,1699,1699,0
20240403,150800,419182169,1699,1699,1699,1699,4
20240403,150700,419175373,1700,1701,1701,1700,997
20240403,150600,417480459,1704,1704,1704,1704,0
20240403,150500,417480459,1704,1704,1704,1704,10
20240403,150400,417463419,1704,1704,1704,1704,1
20240403,150300,417461715,1707,1706,1707,1705,210
20240403,150200,417103529,1707,1700,1707,1700,2249
20240403,150100,413269927,1698,1698,1698,1698,3
20240403,150000,413264833,1699,1699,1699,1699,0
20240403,145900,413264833,1699,1699,1699,1699,0
20240403,145800,413264833,1699,1699,1699,1699,500
20240403,145700,412415333,1699,1699,1699,1699,1052
20240403,145600,410627985,1700,1700,1700,1700,93
20240403,145500,410469885,1700,1700,1700,1700,0
20240403,145400,410469885,1700,1700,1700,1700,100
20240403,145300,410299885,1700,1700,1700,1700,0
20240403,145200,410299885,1700,1700,1700,1700,187
20240403,145100,409981985,1699,1699,1699,1699,0
20240403,145000,409981985,1699,1699,1699,1699,0
20240403,144900,409981985,1699,1699,1699,1699,0
20240403,144800,409981985,1699,1699,1699,1699,0
20240403,144700,409981985,1699,1699,1699,1699,1
20240403,144600,409980286,1700,1700,1700,1700,74
20240403,144500,409854486,1700,1700,1700,1700,0
20240403,144400,409854486,1700,1700,1700,1700,376
20240403,144300,409215286,1700,1700,1700,1700,50
20240403,144200,409130286,1699,1699,1699,1699,0
20240403,144100,409130286,1699,1699,1699,1699,0
20240403,144000,409130286,1699,1699,1699,1699,3000
20240403,143900,404033286,1700,1700,1700,1700,0
20240403,143800,404033286,1700,1700,1700,1700,4
20240403,143700,404026486,1699,1699,1699,1699,0
20240403,143600,404026486,1699,1699,1699,1699,0
20240403,143500,404026486,1699,1704,1704,1699,7028
20240403,143400,392077047,1706,1706,1706,1706,0
20240403,143300,392077047,1706,1706,1706,1706,0
20240403,143200,392077047,1706,1706,1706,1706,0
20240403,143100,392077047,1706,1706,1706,1706,0
20240403,143000,392077047,1706,1706,1706,1706,0
20240403,142900,392077047,1706,1701,1706,1701,1071
20240403,142800,390252282,1701,1701,1701,1701,0
20240403,142700,390252282,1701,1701,1701,1701,50
20240403,142600,390167232,1701,1701,1701,1701,179
20240403,142500,389862753,1701,1700,1701,1700,15
20240403,142400,389837252,1701,1701,1701,1701,408
20240403,142300,389143244,1701,1701,1701,1701,100
20240403,142200,388973144,1701,1700,1701,1700,947
20240403,142100,387362982,1700,1700,1700,1700,365
20240403,142000,386742482,1699,1699,1699,1699,0
20240403,141900,386742482,1699,1699,1699,1699,0
20240403,141800,386742482,1699,1699,1699,1699,0
20240403,141700,386742482,1699,1699,1699,1699,0
20240403,141600,386742482,1699,1699,1699,1699,1000
20240403,141500,385043482,1700,1700,1700,1700,6
20240403,141400,385033282,1700,1700,1700,1700,13
20240403,141300,385011182,1700,1700,1700,1700,17
20240403,141200,384982282,1700,1700,1700,1700,0
20240403,141100,384982282,1700,1700,1700,1700,0
20240403,141000,384982282,1700,1700,1700,1700,0
20240403,140900,384982282,1700,1700,1700,1700,0
20240403,140800,384982282,1700,1699,1700,1699,2231
20240403,140700,381190813,1698,1699,1699,1698,2337
20240403,140600,377222577,1700,1700,1700,1700,0
20240403,140500,377222577,1700,1700,1700,1700,0
20240403,140400,377222577,1700,1700,1700,1700,0
20240403,140300,377222577,1700,1700,1700,1700,0
20240403,140200,377222577,1700,1700,1700,1700,0
20240403,140100,377222577,1700,1700,1700,1700,0
20240403,140000,377222577,1700,1700,1700,1700,0
20240403,135900,377222577,1700,1700,1700,1700,852
20240403,135800,375774177,1701,1701,1701,1701,20
20240403,135700,375740157,1701,1701,1701,1701,984
20240403,135600,374066373,1701,1701,1701,1701,36
20240403,135500,374005137,1700,1699,1700,1699,158
20240403,135400,373736547,1699,1699,1699,1699,100
20240403,135300,373566647,1699,1699,1699,1699,110
20240403,135200,373379757,1699,1699,1699,1699,0
20240403,135100,373379757,1699,1699,1699,1699,0
20240403,135000,373379757,1699,1699,1699,1699,2009
20240403,134900,369966466,1699,1699,1699,1699,0
20240403,134800,369966466,1699,1700,1700,1699,1400
20240403,134700,367587050,1701,1702,1702,1701,1487
20240403,134600,365056216,1705,1705,1705,1705,1
20240403,134500,365054511,1702,1702,1702,1702,0
20240403,134400,365054511,1702,1702,1702,1702,0
20240403,134300,365054511,1702,1706,1706,1702,120
20240403,134200,364849871,1707,1707,1707,1707,0
20240403,134100,364849871,1707,1707,1707,1707,100
20240403,134000,364679171,1707,1706,1707,1706,1100
20240403,133900,362802471,1708,1707,1708,1707,321
20240403,133800,362254380,1707,1707,1707,1707,0
20240403,133700,362254380,1707,1707,1707,1707,0
20240403,133600,362254380,1707,1707,1707,1707,101
20240403,133500,362081973,1707,1705,1707,1705,1201
20240403,133400,360032933,1705,1703,1705,1703,412
20240403,133300,359331056,1701,1701,1701,1701,0
20240403,133200,359331056,1701,1701,1701,1701,0
20240403,133100,359331056,1701,1701,1701,1701,1
20240403,133000,359329355,1703,1702,1703,1702,2
20240403,132900,359325950,1702,1702,1702,1702,11
20240403,132800,359307228,1702,1702,1702,1702,35
20240403,132700,359247658,1702,1702,1702,1702,103
20240403,132600,359072352,1702,1702,1702,1702,1
20240403,132500,359070650,1700,1701,1702,1700,2711
20240403,132400,354460238,1701,1701,1701,1701,0
20240403,132300,354460238,1701,1700,1701,1700,553
20240403,132200,353520085,1701,1701,1701,1701,0
20240403,132100,353520085,1701,1701,1701,1701,100
20240403,132000,353349985,1701,1701,1701,1701,0
20240403,131900,353349985,1701,1700,1701,1700,398
20240403,131800,352673383,1700,1701,1701,1700,1823
20240403,131700,349574183,1701,1704,1704,1701,657
20240403,131600,348456623,1706,1706,1706,1706,0
20240403,131500,348456623,1706,1706,1706,1706,0
20240403,131400,348456623,1706,1706,1706,1706,58
20240403,131300,348357675,1706,1706,1706,1706,310
20240403,131200,347828815,1706,1701,1706,1701,603
20240403,131100,346800976,1701,1701,1701,1701,0
20240403,131000,346800976,1701,1699,1701,1699,2798
20240403,130900,342044507,1699,1699,1699,1699,12
20240403,130800,342024119,1699,1699,1699,1699,0
20240403,130700,342024119,1699,1699,1699,1699,0
20240403,130600,342024119,1699,1699,1699,1699,11
20240403,130500,342005430,1699,1699,1699,1699,1
20240403,130400,342003731,1699,1699,1699,1699,0
20240403,130300,342003731,1699,1699,1699,1698,687
20240403,130200,340836519,1698,1698,1698,1698,0
20240403,130100,340836519,1698,1698,1698,1698,0
20240403,130000,340836519,1698,1698,1698,1698,0
20240403,125900,340836519,1698,1698,1698,1698,0
20240403,125800,340836519,1698,1698,1698,1698,0
20240403,125700,340836519,1698,1698,1698,1698,0
20240403,125600,340836519,1698,1698,1698,1698,24
20240403,125500,340795767,1698,1698,1698,1698,59
20240403,125400,340695585,1698,1697,1698,1697,910
20240403,125300,339150543,1697,1697,1697,1697,0
20240403,125200,339150543,1697,1697,1697,1696,2635
20240403,125100,334680127,1697,1697,1697,1697,974
20240403,125000,333027249,1697,1698,1698,1697,1578
20240403,124900,330348805,1698,1698,1698,1698,8
20240403,124800,330335221,1698,1698,1698,1698,17
20240403,124700,330306355,1698,1698,1698,1698,0
20240403,124600,330306355,1698,1699,1699,1698,9
20240403,124500,330291071,1699,1699,1699,1699,0
20240403,124400,330291071,1699,1699,1699,1699,49
20240403,124300,330207820,1698,1699,1699,1698,4755
20240403,124200,322132176,1700,1700,1700,1700,0
20240403,124100,322132176,1700,1700,1700,1700,0
20240403,124000,322132176,1700,1700,1700,1700,107
20240403,123900,321950276,1700,1700,1700,1700,2
20240403,123800,321946876,1700,1700,1700,1700,10
20240403,123700,321929876,1699,1699,1699,1699,96
20240403,123600,321766772,1698,1698,1698,1698,300
20240403,123500,321257372,1697,1697,1697,1697,0
20240403,123400,321257372,1697,1697,1697,1697,58
20240403,123300,321158946,1700,1700,1700,1700,0
20240403,123200,321158946,1700,1699,1700,1699,19
20240403,123100,321126647,1698,1699,1699,1698,274
20240403,123000,320661194,1698,1698,1698,1698,37
20240403,122900,320598368,1698,1698,1698,1698,235
20240403,122800,320199338,1697,1697,1697,1697,17
20240403,122700,320170489,1697,1697,1697,1697,20
20240403,122600,320136549,1697,1698,1698,1697,2120
20240403,122500,316536863,1698,1698,1698,1698,0
20240403,122400,316536863,1698,1700,1701,1698,11584
20240403,122300,296864971,1700,1700,1700,1700,5
20240403,122200,296856471,1701,1701,1701,1700,8
20240403,122100,296842868,1700,1700,1700,1700,0
20240403,122000,296842868,1700,1700,1700,1700,0
20240403,121900,296842868,1700,1700,1700,1700,0
20240403,121800,296842868,1700,1700,1700,1700,30
20240403,121700,296791868,1700,1700,1700,1700,2
20240403,121600,296788468,1698,1698,1698,1698,0
20240403,121500,296788468,1698,1699,1699,1698,1674
20240403,121400,293944384,1700,1700,1700,1700,1401
20240403,121300,291562684,1699,1699,1699,1699,11
20240403,121200,291543995,1699,1699,1699,1699,70
20240403,121100,291425065,1699,1699,1699,1699,0
20240403,121000,291425065,1699,1699,1699,1699,11
20240403,120900,291406376,1699,1699,1699,1699,0
20240403,120800,291406376,1699,1699,1699,1699,11
20240403,120700,291387687,1699,1699,1699,1699,0
20240403,120600,291387687,1699,1699,1699,1699,11
20240403,120500,291368998,1699,1699,1699,1699,511
20240403,120400,290500809,1699,1699,1699,1699,12
20240403,120300,290480421,1699,1699,1699,1699,11
20240403,120200,290461732,1699,1699,1699,1699,11
20240403,120100,290443043,1700,1700,1700,1700,0
20240403,120000,290443043,1700,1700,1700,1700,0
20240403,115900,290443043,1700,1700,1700,1700,25
20240403,115800,290400543,1699,1699,1699,1699,15
20240403,115700,290375058,1699,1699,1699,1699,0
20240403,115600,290375058,1699,1699,1699,1699,250
20240403,115500,289950308,1700,1700,1700,1700,1
20240403,115400,289948608,1700,1700,1700,1700,30
20240403,115300,289897608,1699,1699,1699,1699,97
20240403,115200,289732805,1698,1699,1699,1698,343
20240403,115100,289150065,1698,1698,1698,1698,11
20240403,115000,289131387,1699,1699,1699,1699,0
20240403,114900,289131387,1699,1699,1699,1699,230
20240403,114800,288740617,1699,1699,1699,1699,573
20240403,114700,287767090,1700,1700,1700,1700,9412
20240403,114600,271766690,1700,1700,1700,1700,18
20240403,114500,271736090,1700,1700,1700,1700,13
20240403,114400,271713990,1701,1701,1701,1701,0
20240403,114300,271713990,1701,1701,1701,1701,4
20240403,114200,271707186,1701,1701,1701,1701,34
20240403,114100,271649352,1702,1702,1702,1702,0
20240403,114000,271649352,1702,1702,1702,1702,0
20240403,113900,271649352,1702,1702,1702,1702,5
20240403,113800,271640842,1702,1702,1702,1702,0
20240403,113700,271640842,1702,1702,1702,1702,0
20240403,113600,271640842,1702,1702,1702,1702,24
20240403,113500,271599994,1700,1701,1702,1700,1228
20240403,113400,269510178,1700,1700,1700,1700,17
20240403,113300,269481278,1700,1700,1700,1700,0
20240403,113200,269481278,1700,1700,1700,1700,18
20240403,113100,269450678,1701,1701,1701,1701,10
20240403,113000,269433668,1701,1701,1701,1701,1
20240403,112900,269431967,1701,1701,1701,1701,2
20240403,112800,269428565,1699,1699,1699,1699,0
20240403,112700,269428565,1699,1699,1699,1699,6
20240403,112600,269418371,1699,1699,1699,1699,49
20240403,112500,269335120,1701,1701,1701,1701,0
20240403,112400,269335120,1701,1701,1701,1701,1
20240403,112300,269333419,1701,1701,1701,1701,421
20240403,112200,268617298,1700,1700,1700,1700,200
20240403,112100,268277298,1701,1700,1701,1700,601
20240403,112000,267255585,1701,1701,1701,1701,43
20240403,111900,267182442,1700,1700,1700,1700,58
20240403,111800,267083842,1700,1700,1700,1700,5
20240403,111700,267075342,1701,1697,1701,1697,2
20240403,111600,267071944,1697,1697,1697,1697,0
20240403,111500,267071944,1697,1703,1703,1697,11022
20240403,111400,248352345,1702,1702,1702,1702,0
20240403,111300,248352345,1702,1704,1704,1702,120
20240403,111200,248148099,1701,1701,1701,1701,0
20240403,111100,248148099,1701,1701,1701,1701,0
20240403,111000,248148099,1701,1701,1701,1701,6
20240403,110900,248137893,1700,1700,1700,1700,28
20240403,110800,248090293,1699,1699,1699,1699,368
20240403,110700,247465061,1698,1698,1698,1698,0
20240403,110600,247465061,1698,1698,1698,1698,18
20240403,110500,247434497,1698,1698,1698,1698,0
20240403,110400,247434497,1698,1699,1699,1698,395
20240403,110300,246763786,1698,1699,1699,1698,20
20240403,110200,246729824,1698,1698,1698,1698,32
20240403,110100,246675488,1698,1698,1698,1698,47
20240403,110000,246595682,1698,1698,1698,1698,0
20240403,105900,246595682,1698,1698,1698,1698,36
20240403,105800,246534554,1699,1699,1699,1699,3
20240403,105700,246529457,1699,1698,1699,1698,48
20240403,105600,246447943,1699,1699,1699,1699,0
20240403,105500,246447943,1699,1699,1699,1699,1
20240403,105400,246446244,1697,1697,1697,1697,0
20240403,105300,246446244,1697,1697,1697,1697,5
20240403,105200,246437759,1697,1697,1697,1697,420
20240403,105100,245725019,1701,1701,1701,1701,0
20240403,105000,245725019,1701,1698,1701,1698,1327
20240403,104900,243471664,1698,1699,1699,1698,3000
20240403,104800,238377614,1699,1699,1699,1699,4
20240403,104700,238370818,1700,1700,1700,1700,14
20240403,104600,238347018,1699,1700,1700,1699,340
20240403,104500,237769138,1700,1700,1700,1700,0
20240403,104400,237769138,1700,1700,1700,1700,100
20240403,104300,237599138,1700,1700,1700,1700,100
20240403,104200,237429138,1700,1708,1708,1700,27
20240403,104100,237383230,1712,1712,1712,1712,0
20240403,104000,237383230,1712,1712,1712,1712,0
20240403,103900,237383230,1712,1712,1712,1712,7
20240403,103800,237371246,1710,1709,1710,1709,948
20240403,103700,235750420,1708,1708,1708,1708,0
20240403,103600,235750420,1708,1708,1708,1708,1
20240403,103500,235748712,1708,1698,1708,1698,878
20240403,103400,234249495,1698,1698,1698,1698,0
20240403,103300,234249495,1698,1698,1698,1698,0
20240403,103200,234249495,1698,1698,1698,1698,0
20240403,103100,234249495,1698,1701,1701,1698,167
20240403,103000,233965723,1709,1709,1709,1709,0
20240403,102900,233965723,1709,1708,1709,1708,500
20240403,102800,233111278,1708,1708,1708,1708,1
20240403,102700,233109570,1710,1703,1710,1698,5221
20240403,102600,224219397,1704,1701,1704,1701,1180
20240403,102500,222210112,1700,1700,1700,1700,0
20240403,102400,222210112,1700,1700,1700,1700,0
20240403,102300,222210112,1700,1700,1700,1700,63
20240403,102200,222103012,1697,1700,1700,1697,251
20240403,102100,221677062,1699,1697,1699,1697,1933
20240403,102000,218396685,1696,1696,1696,1696,25
20240403,101900,218354285,1695,1695,1695,1695,24
20240403,101800,218313605,1695,1697,1697,1695,5390
20240403,101700,209167346,1697,1697,1697,1697,40
20240403,101600,209099466,1700,1700,1700,1700,0
20240403,101500,209099466,1700,1700,1700,1700,3
20240403,101400,209094366,1700,1700,1700,1700,1280
20240403,101300,206918366,1700,1699,1700,1699,141
20240403,101200,206678704,1700,1700,1700,1700,0
20240403,101100,206678704,1700,1700,1700,1700,1031
20240403,101000,204926004,1700,1700,1700,1700,31
20240403,100900,204873304,1702,1701,1702,1701,5
20240403,100800,204864798,1702,1702,1702,1702,10
20240403,100700,204847778,1702,1702,1702,1702,4983
20240403,100600,196366712,1702,1702,1702,1702,123
20240403,100500,196157366,1703,1703,1703,1703,0
20240403,100400,196157366,1703,1700,1703,1700,670
20240403,100300,195018119,1700,1699,1700,1699,63
20240403,100200,194911079,1699,1693,1699,1693,349
20240403,100100,194319112,1695,1697,1697,1695,7
20240403,100000,194307235,1692,1692,1692,1692,0
20240403,095900,194307235,1692,1692,1692,1692,0
20240403,095800,194307235,1692,1692,1693,1692,1907
20240403,095700,191080420,1692,1692,1692,1691,170
20240403,095600,190792814,1692,1692,1692,1692,0
20240403,095500,190792814,1692,1693,1693,1692,45
20240403,095400,190716673,1693,1692,1693,1692,51
20240403,095300,190630360,1691,1691,1691,1691,256
20240403,095200,190197464,1692,1692,1692,1692,9
20240403,095100,190182236,1691,1692,1692,1691,52
20240403,095000,190094296,1690,1692,1692,1690,6386
20240403,094900,179301948,1691,1691,1692,1691,5950
20240403,094800,169239898,1691,1692,1693,1691,4335
20240403,094700,161905220,1693,1696,1696,1692,913
20240403,094600,160359605,1693,1696,1696,1693,4208
20240403,094500,153234501,1694,1694,1696,1694,4187
20240403,094400,146141705,1696,1695,1696,1694,1768
20240403,094300,143144979,1695,1697,1697,1695,1627
20240403,094200,140386014,1699,1699,1699,1699,0
20240403,094100,140386014,1699,1700,1700,1699,253
20240403,094000,139956017,1709,1709,1709,1709,55
20240403,093900,139862022,1710,1710,1710,1710,10
20240403,093800,139844922,1710,1711,1711,1710,24
20240403,093700,139803878,1714,1714,1714,1714,0
20240403,093600,139803878,1714,1701,1714,1701,1347
20240403,093500,137511686,1698,1698,1698,1698,58
20240403,093400,137413202,1698,1698,1698,1698,0
20240403,093300,137413202,1698,1697,1699,1693,1837
20240403,093200,134299037,1698,1694,1698,1692,2414
20240403,093100,130210851,1694,1695,1695,1694,449
20240403,093000,129450176,1695,1699,1699,1695,1610
20240403,092900,126717450,1699,1699,1699,1699,260
20240403,092800,126275710,1699,1699,1699,1699,1841
20240403,092700,123147851,1699,1704,1704,1699,1759
20240403,092600,120157225,1704,1704,1704,1704,120
20240403,092500,119952745,1701,1701,1701,1701,100
20240403,092400,119782645,1704,1704,1704,1704,0
20240403,092300,119782645,1704,1704,1704,1704,3001
20240403,092200,114668941,1704,1704,1704,1704,0
20240403,092100,114668941,1704,1703,1704,1703,3100
20240403,092000,109386808,1700,1700,1700,1700,1015
20240403,091900,107661308,1703,1703,1703,1703,3
20240403,091800,107656199,1704,1704,1704,1704,6
20240403,091700,107645975,1698,1698,1698,1698,0
20240403,091600,107645975,1698,1698,1698,1698,15
20240403,091500,107620505,1698,1694,1698,1694,5055
20240403,091400,99053548,1691,1690,1691,1690,1690
20240403,091300,96196458,1690,1694,1694,1690,7726
20240403,091200,83123676,1695,1695,1695,1694,277
20240403,091100,82654412,1695,1696,1696,1694,4593
20240403,091000,74870425,1700,1701,1701,1699,1953
20240403,090900,71550665,1701,1703,1703,1701,478
20240403,090800,70737068,1702,1702,1702,1702,0
20240403,090700,70737068,1702,1708,1708,1702,8
20240403,090600,70723446,1708,1704,1715,1700,8133
20240403,090500,56888892,1704,1714,1714,1704,234
20240403,090400,56488816,1716,1717,1717,1716,184
20240403,090300,56173046,1716,1718,1718,1700,605
20240403,090200,55143780,1718,1710,1718,1709,5089
20240403,090100,46422975,1710,1710,1710,1710,30
20240403,090000,46371675,1719,1691,1725,1691,27406