stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185900,1483025287,1297,1297,1297,1297,11353
20240401,185800,1483025287,1297,1297,1297,1297,0
20240401,185700,1483025287,1297,1297,1297,1297,0
20240401,185600,1483025287,1297,1297,1297,1297,0
20240401,185500,1483025287,1297,1297,1297,1297,0
20240401,185400,1483025287,1297,1297,1297,1297,0
20240401,185300,1483025287,1297,1297,1297,1297,0
20240401,185200,1483025287,1297,1297,1297,1297,0
20240401,185100,1483025287,1297,1297,1297,1297,0
20240401,185000,1483025287,1297,1297,1297,1297,0
20240401,184900,1483025287,1297,1297,1297,1297,0
20240401,184800,1483025287,1297,1297,1297,1297,0
20240401,184700,1483025287,1297,1297,1297,1297,0
20240401,184600,1483025287,1297,1297,1297,1297,0
20240401,184500,1483025287,1297,1297,1297,1297,0
20240401,184400,1483025287,1297,1297,1297,1297,0
20240401,184300,1483025287,1297,1297,1297,1297,0
20240401,184200,1483025287,1297,1297,1297,1297,0
20240401,184100,1483025287,1297,1297,1297,1297,0
20240401,184000,1483025287,1297,1297,1297,1297,0
20240401,183900,1483025287,1297,1297,1297,1297,0
20240401,183800,1483025287,1297,1297,1297,1297,0
20240401,183700,1483025287,1297,1297,1297,1297,0
20240401,183600,1483025287,1297,1297,1297,1297,0
20240401,183500,1483025287,1297,1297,1297,1297,0
20240401,183400,1483025287,1297,1297,1297,1297,0
20240401,183300,1483025287,1297,1297,1297,1297,0
20240401,183200,1483025287,1297,1297,1297,1297,0
20240401,183100,1483025287,1297,1297,1297,1297,0
20240401,183000,1483025287,1297,1297,1297,1297,0
20240401,182900,1483025287,1297,1297,1297,1297,11353
20240401,182800,1483025287,1297,1297,1297,1297,0
20240401,182700,1483025287,1297,1297,1297,1297,0
20240401,182600,1483025287,1297,1297,1297,1297,0
20240401,182500,1483025287,1297,1297,1297,1297,0
20240401,182400,1483025287,1297,1297,1297,1297,0
20240401,182300,1483025287,1297,1297,1297,1297,0
20240401,182200,1483025287,1297,1297,1297,1297,0
20240401,182100,1483025287,1297,1297,1297,1297,0
20240401,182000,1483025287,1297,1297,1297,1297,0
20240401,181900,1483025287,1297,1297,1297,1297,0
20240401,181800,1483025287,1297,1297,1297,1297,0
20240401,181700,1483025287,1297,1297,1297,1297,0
20240401,181600,1483025287,1297,1297,1297,1297,0
20240401,181500,1483025287,1297,1297,1297,1297,0
20240401,181400,1483025287,1297,1297,1297,1297,0
20240401,181300,1483025287,1297,1297,1297,1297,0
20240401,181200,1483025287,1297,1297,1297,1297,0
20240401,181100,1483025287,1297,1297,1297,1297,0
20240401,181000,1483025287,1297,1297,1297,1297,0
20240401,180900,1483025287,1297,1297,1297,1297,0
20240401,180800,1483025287,1297,1297,1297,1297,0
20240401,180700,1483025287,1297,1297,1297,1297,0
20240401,180600,1483025287,1297,1297,1297,1297,0
20240401,180500,1483025287,1297,1297,1297,1297,0
20240401,180400,1483025287,1297,1297,1297,1297,0
20240401,180300,1483025287,1297,1297,1297,1297,0
20240401,180200,1483025287,1297,1297,1297,1297,0
20240401,180100,1483025287,1297,1297,1297,1297,0
20240401,180000,1483025287,1297,1297,1297,1297,0
20240401,175900,1483025287,1297,1297,1297,1297,11353
20240401,175800,1483025287,1297,1297,1297,1297,0
20240401,175700,1483025287,1297,1297,1297,1297,0
20240401,175600,1483025287,1297,1297,1297,1297,0
20240401,175500,1483025287,1297,1297,1297,1297,0
20240401,175400,1483025287,1297,1297,1297,1297,0
20240401,175300,1483025287,1297,1297,1297,1297,0
20240401,175200,1483025287,1297,1297,1297,1297,0
20240401,175100,1483025287,1297,1297,1297,1297,0
20240401,175000,1483025287,1297,1297,1297,1297,0
20240401,174900,1483025287,1297,1297,1297,1297,0
20240401,174800,1483025287,1297,1297,1297,1297,0
20240401,174700,1483025287,1297,1297,1297,1297,0
20240401,174600,1483025287,1297,1297,1297,1297,0
20240401,174500,1483025287,1297,1297,1297,1297,0
20240401,174400,1483025287,1297,1297,1297,1297,0
20240401,174300,1483025287,1297,1297,1297,1297,0
20240401,174200,1483025287,1297,1297,1297,1297,0
20240401,174100,1483025287,1297,1297,1297,1297,0
20240401,174000,1483025287,1297,1297,1297,1297,0
20240401,173900,1483025287,1297,1297,1297,1297,0
20240401,173800,1483025287,1297,1297,1297,1297,0
20240401,173700,1483025287,1297,1297,1297,1297,0
20240401,173600,1483025287,1297,1297,1297,1297,0
20240401,173500,1483025287,1297,1297,1297,1297,0
20240401,173400,1483025287,1297,1297,1297,1297,0
20240401,173300,1483025287,1297,1297,1297,1297,0
20240401,173200,1483025287,1297,1297,1297,1297,0
20240401,173100,1483025287,1297,1297,1297,1297,0
20240401,173000,1483025287,1297,1297,1297,1297,0
20240401,172900,1483025287,1297,1297,1297,1297,11353
20240401,172800,1483025287,1297,1297,1297,1297,0
20240401,172700,1483025287,1297,1297,1297,1297,0
20240401,172600,1483025287,1297,1297,1297,1297,0
20240401,172500,1483025287,1297,1297,1297,1297,0
20240401,172400,1483025287,1297,1297,1297,1297,0
20240401,172300,1483025287,1297,1297,1297,1297,0
20240401,172200,1483025287,1297,1297,1297,1297,0
20240401,172100,1483025287,1297,1297,1297,1297,0
20240401,172000,1483025287,1297,1297,1297,1297,0
20240401,171900,1483025287,1297,1297,1297,1297,0
20240401,171800,1483025287,1297,1297,1297,1297,0
20240401,171700,1483025287,1297,1297,1297,1297,0
20240401,171600,1483025287,1297,1297,1297,1297,0
20240401,171500,1483025287,1297,1297,1297,1297,0
20240401,171400,1483025287,1297,1297,1297,1297,0
20240401,171300,1483025287,1297,1297,1297,1297,0
20240401,171200,1483025287,1297,1297,1297,1297,0
20240401,171100,1483025287,1297,1297,1297,1297,0
20240401,171000,1483025287,1297,1297,1297,1297,0
20240401,170900,1483025287,1297,1297,1297,1297,0
20240401,170800,1483025287,1297,1297,1297,1297,0
20240401,170700,1483025287,1297,1297,1297,1297,0
20240401,170600,1483025287,1297,1297,1297,1297,0
20240401,170500,1483025287,1297,1297,1297,1297,0
20240401,170400,1483025287,1297,1297,1297,1297,0
20240401,170300,1483025287,1297,1297,1297,1297,0
20240401,170200,1483025287,1297,1297,1297,1297,0
20240401,170100,1483025287,1297,1297,1297,1297,0
20240401,170000,1483025287,1297,1297,1297,1297,0
20240401,165900,1483025287,1297,1297,1297,1297,11353
20240401,165800,1483025287,1297,1297,1297,1297,0
20240401,165700,1483025287,1297,1297,1297,1297,0
20240401,165600,1483025287,1297,1297,1297,1297,0
20240401,165500,1483025287,1297,1297,1297,1297,0
20240401,165400,1483025287,1297,1297,1297,1297,0
20240401,165300,1483025287,1297,1297,1297,1297,0
20240401,165200,1483025287,1297,1297,1297,1297,0
20240401,165100,1483025287,1297,1297,1297,1297,0
20240401,165000,1483025287,1297,1297,1297,1297,0
20240401,164900,1483025287,1297,1297,1297,1297,0
20240401,164800,1483025287,1297,1297,1297,1297,0
20240401,164700,1483025287,1297,1297,1297,1297,0
20240401,164600,1483025287,1297,1297,1297,1297,0
20240401,164500,1483025287,1297,1297,1297,1297,0
20240401,164400,1483025287,1297,1297,1297,1297,0
20240401,164300,1483025287,1297,1297,1297,1297,0
20240401,164200,1483025287,1297,1297,1297,1297,0
20240401,164100,1483025287,1297,1297,1297,1297,0
20240401,164000,1483025287,1297,1297,1297,1297,0
20240401,163900,1483025287,1297,1297,1297,1297,0
20240401,163800,1483025287,1297,1297,1297,1297,0
20240401,163700,1483025287,1297,1297,1297,1297,0
20240401,163600,1483025287,1297,1297,1297,1297,0
20240401,163500,1483025287,1297,1297,1297,1297,0
20240401,163400,1483025287,1297,1297,1297,1297,0
20240401,163300,1483025287,1297,1297,1297,1297,0
20240401,163200,1483025287,1297,1297,1297,1297,0
20240401,163100,1483025287,1297,1297,1297,1297,0
20240401,163000,1483025287,1297,1297,1297,1297,0
20240401,162900,1483025287,1297,1297,1297,1297,11353
20240401,162800,1483025287,1297,1297,1297,1297,0
20240401,162700,1483025287,1297,1297,1297,1297,0
20240401,162600,1483025287,1297,1297,1297,1297,0
20240401,162500,1483025287,1297,1297,1297,1297,0
20240401,162400,1483025287,1297,1297,1297,1297,0
20240401,162300,1483025287,1297,1297,1297,1297,0
20240401,162200,1483025287,1297,1297,1297,1297,0
20240401,162100,1483025287,1297,1297,1297,1297,0
20240401,162000,1483025287,1297,1297,1297,1297,0
20240401,161900,1483025287,1297,1297,1297,1297,0
20240401,161800,1483025287,1297,1297,1297,1297,0
20240401,161700,1483025287,1297,1297,1297,1297,0
20240401,161600,1483025287,1297,1297,1297,1297,0
20240401,161500,1483025287,1297,1297,1297,1297,0
20240401,161400,1483025287,1297,1297,1297,1297,0
20240401,161300,1483025287,1297,1297,1297,1297,0
20240401,161200,1483025287,1297,1297,1297,1297,0
20240401,161100,1483025287,1297,1297,1297,1297,0
20240401,161000,1483025287,1297,1297,1297,1297,0
20240401,160900,1483025287,1297,1297,1297,1297,0
20240401,160800,1483025287,1297,1297,1297,1297,0
20240401,160700,1483025287,1297,1297,1297,1297,0
20240401,160600,1483025287,1297,1297,1297,1297,0
20240401,160500,1483025287,1297,1297,1297,1297,0
20240401,160400,1483025287,1297,1297,1297,1297,0
20240401,160300,1483025287,1297,1297,1297,1297,0
20240401,160200,1483025287,1297,1297,1297,1297,0
20240401,160100,1483025287,1297,1297,1297,1297,0
20240401,160000,1483025287,1297,1297,1297,1297,0
20240401,155900,1483025287,1297,1297,1297,1297,11353
20240401,155800,1483025287,1297,1297,1297,1297,0
20240401,155700,1483025287,1297,1297,1297,1297,0
20240401,155600,1483025287,1297,1297,1297,1297,0
20240401,155500,1483025287,1297,1297,1297,1297,0
20240401,155400,1483025287,1297,1297,1297,1297,0
20240401,155300,1483025287,1297,1297,1297,1297,0
20240401,155200,1483025287,1297,1297,1297,1297,0
20240401,155100,1483025287,1297,1297,1297,1297,0
20240401,155000,1483025287,1297,1297,1297,1297,0
20240401,154900,1483025287,1297,1297,1297,1297,0
20240401,154800,1483025287,1297,1297,1297,1297,0
20240401,154700,1483025287,1297,1297,1297,1297,0
20240401,154600,1483025287,1297,1297,1297,1297,0
20240401,154500,1483025287,1297,1297,1297,1297,0
20240401,154400,1483025287,1297,1297,1297,1297,0
20240401,154300,1483025287,1297,1297,1297,1297,0
20240401,154200,1483025287,1297,1297,1297,1297,0
20240401,154100,1483025287,1297,1297,1297,1297,0
20240401,154000,1483025287,1297,1297,1297,1297,0
20240401,153900,1483025287,1297,1297,1297,1297,0
20240401,153800,1483025287,1297,1297,1297,1297,0
20240401,153700,1483025287,1297,1297,1297,1297,0
20240401,153600,1483025287,1297,1297,1297,1297,0
20240401,153500,1483025287,1297,1297,1297,1297,0
20240401,153400,1483025287,1297,1297,1297,1297,0
20240401,153300,1483025287,1297,1297,1297,1297,0
20240401,153200,1483025287,1297,1297,1297,1297,0
20240401,153100,1483025287,1297,1297,1297,1297,0
20240401,153000,1483025287,1297,1297,1297,1297,11353
20240401,152900,1468300446,1290,1290,1290,1290,0
20240401,152800,1468300446,1290,1290,1290,1290,0
20240401,152700,1468300446,1290,1290,1290,1290,0
20240401,152600,1468300446,1290,1290,1290,1290,0
20240401,152500,1468300446,1290,1290,1290,1290,0
20240401,152400,1468300446,1290,1290,1290,1290,0
20240401,152300,1468300446,1290,1290,1290,1290,0
20240401,152200,1468300446,1290,1290,1290,1290,0
20240401,152100,1468300446,1290,1290,1290,1290,0
20240401,152000,1468300446,1290,1290,1290,1290,0
20240401,151900,1468300446,1290,1288,1290,1288,4175
20240401,151800,1462920840,1288,1290,1290,1288,12700
20240401,151700,1446544728,1290,1290,1291,1289,4695
20240401,151600,1440486934,1290,1290,1290,1290,562
20240401,151500,1439761954,1290,1290,1290,1290,0
20240401,151400,1439761954,1290,1290,1290,1289,1571
20240401,151300,1437735570,1290,1290,1290,1290,0
20240401,151200,1437735570,1290,1290,1290,1290,151
20240401,151100,1437540780,1290,1290,1290,1290,761
20240401,151000,1436559090,1295,1295,1295,1295,0
20240401,150900,1436559090,1295,1295,1295,1295,288
20240401,150800,1436186130,1295,1295,1295,1295,0
20240401,150700,1436186130,1295,1290,1295,1290,215
20240401,150600,1435908591,1290,1290,1290,1290,632
20240401,150500,1435093311,1290,1290,1290,1290,0
20240401,150400,1435093311,1290,1294,1294,1290,504
20240401,150300,1434441935,1294,1294,1294,1294,0
20240401,150200,1434441935,1294,1290,1294,1290,67
20240401,150100,1434355501,1290,1290,1290,1290,0
20240401,150000,1434355501,1290,1290,1290,1290,100
20240401,145900,1434226501,1290,1290,1290,1290,590
20240401,145800,1433465401,1293,1293,1293,1293,0
20240401,145700,1433465401,1293,1293,1293,1293,0
20240401,145600,1433465401,1293,1295,1295,1293,5
20240401,145500,1433458932,1290,1290,1290,1290,17
20240401,145400,1433437002,1290,1290,1290,1290,0
20240401,145300,1433437002,1290,1290,1290,1290,3
20240401,145200,1433433132,1290,1290,1290,1290,1349
20240401,145100,1431692922,1295,1295,1297,1295,5667
20240401,145000,1424348933,1295,1290,1295,1290,887
20240401,144900,1423201158,1289,1289,1289,1289,552
20240401,144800,1422489630,1288,1288,1288,1288,0
20240401,144700,1422489630,1288,1288,1288,1288,0
20240401,144600,1422489630,1288,1288,1288,1288,0
20240401,144500,1422489630,1288,1288,1288,1288,0
20240401,144400,1422489630,1288,1288,1288,1288,0
20240401,144300,1422489630,1288,1288,1288,1288,0
20240401,144200,1422489630,1288,1288,1288,1288,11
20240401,144100,1422475462,1288,1288,1288,1288,3
20240401,144000,1422471598,1288,1288,1288,1288,346
20240401,143900,1422025950,1288,1288,1288,1288,0
20240401,143800,1422025950,1288,1288,1288,1288,315
20240401,143700,1421620230,1288,1288,1288,1288,0
20240401,143600,1421620230,1288,1288,1288,1288,1
20240401,143500,1421618942,1288,1288,1288,1288,275
20240401,143400,1421264742,1288,1288,1288,1288,10
20240401,143300,1421251862,1287,1288,1288,1287,92
20240401,143200,1421133423,1288,1288,1288,1288,1
20240401,143100,1421132135,1287,1287,1287,1287,0
20240401,143000,1421132135,1287,1287,1287,1287,0
20240401,142900,1421132135,1287,1287,1287,1287,98
20240401,142800,1421006009,1287,1287,1287,1287,0
20240401,142700,1421006009,1287,1287,1287,1287,0
20240401,142600,1421006009,1287,1287,1287,1287,0
20240401,142500,1421006009,1287,1287,1287,1287,0
20240401,142400,1421006009,1287,1287,1287,1287,0
20240401,142300,1421006009,1287,1287,1287,1287,35
20240401,142200,1420960964,1288,1288,1288,1288,0
20240401,142100,1420960964,1288,1287,1288,1287,23
20240401,142000,1420931353,1287,1286,1287,1286,447
20240401,141900,1420356159,1285,1285,1285,1285,33
20240401,141800,1420313754,1285,1285,1285,1285,0
20240401,141700,1420313754,1285,1285,1285,1285,250
20240401,141600,1419992504,1285,1285,1285,1285,230
20240401,141500,1419696954,1278,1278,1278,1278,0
20240401,141400,1419696954,1278,1280,1280,1278,400
20240401,141300,1419185597,1278,1278,1278,1278,0
20240401,141200,1419185597,1278,1278,1278,1278,0
20240401,141100,1419185597,1278,1278,1278,1278,7
20240401,141000,1419176651,1273,1273,1273,1273,0
20240401,140900,1419176651,1273,1273,1273,1273,0
20240401,140800,1419176651,1273,1274,1274,1273,43
20240401,140700,1419121874,1270,1270,1270,1270,0
20240401,140600,1419121874,1270,1270,1270,1270,380
20240401,140500,1418639274,1270,1272,1274,1270,13499
20240401,140400,1401490252,1272,1274,1274,1272,792
20240401,140300,1400482548,1272,1272,1272,1272,0
20240401,140200,1400482548,1272,1272,1272,1272,296
20240401,140100,1400106036,1272,1273,1273,1272,266
20240401,140000,1399767475,1274,1274,1274,1274,0
20240401,135900,1399767475,1274,1274,1274,1274,0
20240401,135800,1399767475,1274,1274,1274,1274,22
20240401,135700,1399739447,1274,1274,1274,1274,0
20240401,135600,1399739447,1274,1274,1274,1274,3405
20240401,135500,1395401477,1274,1274,1274,1274,6
20240401,135400,1395393833,1274,1274,1274,1274,1
20240401,135300,1395392559,1274,1274,1274,1274,56
20240401,135200,1395321215,1274,1274,1274,1274,969
20240401,135100,1394086709,1274,1274,1274,1274,76
20240401,135000,1393989885,1274,1277,1278,1274,3443
20240401,134900,1389600129,1278,1279,1279,1278,1772
20240401,134800,1387333750,1279,1279,1279,1279,546
20240401,134700,1386635416,1279,1280,1281,1279,5780
20240401,134600,1379237756,1281,1282,1282,1281,2056
20240401,134500,1376603538,1284,1284,1284,1284,1270
20240401,134400,1374972858,1287,1287,1287,1287,0
20240401,134300,1374972858,1287,1287,1287,1287,0
20240401,134200,1374972858,1287,1287,1287,1287,0
20240401,134100,1374972858,1287,1287,1287,1287,0
20240401,134000,1374972858,1287,1287,1287,1287,0
20240401,133900,1374972858,1287,1287,1287,1287,1309
20240401,133800,1373288175,1289,1289,1289,1289,0
20240401,133700,1373288175,1289,1287,1289,1287,3820
20240401,133600,1368365195,1288,1288,1288,1287,2300
20240401,133500,1365404738,1288,1288,1288,1288,330
20240401,133400,1364979698,1289,1289,1289,1289,0
20240401,133300,1364979698,1289,1289,1289,1289,0
20240401,133200,1364979698,1289,1289,1289,1289,0
20240401,133100,1364979698,1289,1289,1289,1289,0
20240401,133000,1364979698,1289,1289,1289,1289,13
20240401,132900,1364962941,1289,1289,1289,1289,4
20240401,132800,1364957785,1289,1289,1289,1289,6
20240401,132700,1364950051,1289,1289,1289,1289,338
20240401,132600,1364514369,1289,1289,1289,1289,6
20240401,132500,1364506635,1289,1283,1289,1283,1626
20240401,132400,1362414787,1283,1287,1287,1282,1790
20240401,132300,1360113955,1287,1287,1287,1286,939
20240401,132200,1358906396,1287,1288,1288,1287,1459
20240401,132100,1357028661,1288,1289,1289,1288,16
20240401,132000,1357008051,1289,1289,1289,1289,387
20240401,131900,1356509208,1290,1290,1290,1286,201
20240401,131800,1356250383,1290,1291,1291,1290,1135
20240401,131700,1354786231,1291,1293,1293,1291,1461
20240401,131600,1352898712,1293,1296,1296,1293,3964
20240401,131500,1347766155,1296,1296,1296,1296,1
20240401,131400,1347764859,1296,1296,1296,1296,2
20240401,131300,1347762267,1296,1296,1296,1296,9
20240401,131200,1347750603,1296,1296,1296,1296,2
20240401,131100,1347748011,1296,1296,1296,1296,2
20240401,131000,1347745419,1296,1296,1296,1296,34
20240401,130900,1347701355,1296,1296,1296,1296,2
20240401,130800,1347698763,1296,1296,1296,1296,4
20240401,130700,1347693579,1296,1296,1296,1296,2
20240401,130600,1347690987,1296,1296,1296,1296,4
20240401,130500,1347685803,1296,1293,1296,1293,575
20240401,130400,1346942322,1293,1293,1293,1293,6
20240401,130300,1346934564,1293,1293,1293,1290,10
20240401,130200,1346921649,1293,1293,1293,1293,6
20240401,130100,1346913891,1293,1293,1293,1293,2
20240401,130000,1346911305,1287,1287,1287,1287,200
20240401,125900,1346653905,1288,1288,1288,1288,1
20240401,125800,1346652617,1288,1298,1298,1287,7828
20240401,125700,1336513825,1298,1298,1298,1298,83
20240401,125600,1336406091,1298,1298,1298,1298,17
20240401,125500,1336384025,1298,1298,1298,1298,0
20240401,125400,1336384025,1298,1298,1298,1298,1
20240401,125300,1336382727,1298,1298,1298,1298,44
20240401,125200,1336325615,1298,1298,1298,1298,1538
20240401,125100,1334329291,1297,1297,1297,1297,0
20240401,125000,1334329291,1297,1297,1297,1297,1
20240401,124900,1334327994,1299,1299,1299,1299,3
20240401,124800,1334324097,1299,1297,1299,1297,2414
20240401,124700,1331190770,1297,1297,1297,1297,7
20240401,124600,1331181691,1297,1297,1297,1297,14
20240401,124500,1331163533,1298,1298,1298,1298,0
20240401,124400,1331163533,1298,1298,1298,1298,200
20240401,124300,1330903933,1298,1298,1298,1298,0
20240401,124200,1330903933,1298,1298,1298,1298,0
20240401,124100,1330903933,1298,1298,1298,1298,0
20240401,124000,1330903933,1298,1298,1298,1298,0
20240401,123900,1330903933,1298,1298,1298,1298,348
20240401,123800,1330452229,1298,1298,1298,1298,0
20240401,123700,1330452229,1298,1298,1298,1298,0
20240401,123600,1330452229,1298,1298,1298,1298,0
20240401,123500,1330452229,1298,1298,1298,1298,0
20240401,123400,1330452229,1298,1298,1298,1298,0
20240401,123300,1330452229,1298,1298,1298,1298,0
20240401,123200,1330452229,1298,1298,1298,1298,0
20240401,123100,1330452229,1298,1298,1298,1298,0
20240401,123000,1330452229,1298,1298,1298,1298,400
20240401,122900,1329933029,1291,1291,1291,1291,0
20240401,122800,1329933029,1291,1292,1292,1291,180
20240401,122700,1329700488,1292,1292,1292,1292,0
20240401,122600,1329700488,1292,1292,1292,1292,0
20240401,122500,1329700488,1292,1292,1292,1292,190
20240401,122400,1329455008,1292,1292,1292,1292,0
20240401,122300,1329455008,1292,1292,1292,1292,1
20240401,122200,1329453716,1292,1292,1292,1292,0
20240401,122100,1329453716,1292,1292,1292,1292,0
20240401,122000,1329453716,1292,1292,1292,1292,1000
20240401,121900,1328161716,1299,1299,1299,1299,0
20240401,121800,1328161716,1299,1299,1299,1299,0
20240401,121700,1328161716,1299,1292,1299,1292,81
20240401,121600,1328056721,1291,1291,1291,1291,0
20240401,121500,1328056721,1291,1291,1291,1291,2
20240401,121400,1328054139,1292,1292,1292,1292,1392
20240401,121300,1326255675,1292,1292,1292,1292,0
20240401,121200,1326255675,1292,1292,1292,1292,0
20240401,121100,1326255675,1292,1292,1292,1292,230
20240401,121000,1325958515,1292,1292,1292,1292,0
20240401,120900,1325958515,1292,1298,1298,1292,4144
20240401,120800,1320593348,1299,1299,1299,1299,302
20240401,120700,1320201050,1299,1299,1299,1299,0
20240401,120600,1320201050,1299,1299,1299,1299,11
20240401,120500,1320186761,1300,1300,1300,1300,0
20240401,120400,1320186761,1300,1300,1300,1300,769
20240401,120300,1319187061,1300,1299,1300,1299,108
20240401,120200,1319046731,1300,1300,1300,1300,0
20240401,120100,1319046731,1300,1300,1300,1300,0
20240401,120000,1319046731,1300,1300,1300,1300,0
20240401,115900,1319046731,1300,1300,1300,1300,311
20240401,115800,1318642431,1299,1299,1299,1299,0
20240401,115700,1318642431,1299,1299,1299,1299,2
20240401,115600,1318639833,1300,1300,1300,1300,101
20240401,115500,1318508533,1300,1300,1300,1300,256
20240401,115400,1318175733,1306,1300,1306,1300,1009
20240401,115300,1316859087,1302,1303,1303,1302,28
20240401,115200,1316822613,1306,1306,1306,1306,205
20240401,115100,1316554883,1306,1306,1306,1306,7
20240401,115000,1316545741,1308,1301,1308,1301,522
20240401,114900,1315866472,1301,1302,1302,1301,1157
20240401,114800,1314360414,1301,1307,1310,1301,1129
20240401,114700,1312888164,1307,1305,1307,1305,552
20240401,114600,1312167007,1301,1301,1301,1301,1
20240401,114500,1312165706,1301,1301,1301,1301,0
20240401,114400,1312165706,1301,1301,1301,1301,0
20240401,114300,1312165706,1301,1303,1303,1301,3744
20240401,114200,1307293581,1302,1301,1302,1301,421
20240401,114100,1306745519,1301,1301,1301,1301,277
20240401,114000,1306385142,1302,1302,1302,1302,0
20240401,113900,1306385142,1302,1299,1302,1298,7537
20240401,113800,1296601792,1298,1300,1300,1298,3223
20240401,113700,1292413740,1301,1305,1306,1301,3088
20240401,113600,1288385142,1305,1305,1305,1304,1896
20240401,113500,1285911139,1305,1305,1305,1305,495
20240401,113400,1285265164,1305,1306,1306,1305,1015
20240401,113300,1283939714,1307,1308,1308,1306,387
20240401,113200,1283433981,1310,1310,1310,1310,224
20240401,113100,1283140541,1317,1317,1317,1317,2001
20240401,113000,1280505224,1317,1317,1317,1317,690
20240401,112900,1279596494,1318,1314,1318,1314,1313
20240401,112800,1277870359,1315,1321,1321,1315,2363
20240401,112700,1274760796,1318,1318,1318,1318,50
20240401,112600,1274694896,1317,1317,1318,1317,1228
20240401,112500,1273076777,1318,1317,1318,1317,53
20240401,112400,1273006973,1317,1313,1317,1313,527
20240401,112300,1272313316,1305,1302,1312,1302,311
20240401,112200,1271907873,1300,1300,1300,1300,1444
20240401,112100,1270030673,1297,1300,1300,1297,825
20240401,112000,1268958182,1300,1298,1300,1298,628
20240401,111900,1268142938,1298,1300,1300,1298,139
20240401,111800,1267962473,1300,1298,1300,1298,1932
20240401,111700,1265452321,1298,1298,1298,1298,100
20240401,111600,1265322521,1298,1298,1298,1298,0
20240401,111500,1265322521,1298,1298,1298,1298,301
20240401,111400,1264931823,1298,1298,1298,1298,236
20240401,111300,1264625495,1299,1299,1299,1299,2
20240401,111200,1264622897,1298,1302,1302,1298,1413
20240401,111100,1262787205,1301,1301,1301,1301,1203
20240401,111000,1261222102,1301,1305,1305,1301,298
20240401,110900,1260834300,1302,1305,1310,1302,1881
20240401,110800,1258377089,1310,1310,1311,1310,101
20240401,110700,1258244778,1312,1313,1313,1312,847
20240401,110600,1257133494,1320,1320,1320,1320,0
20240401,110500,1257133494,1320,1320,1323,1320,590
20240401,110400,1256354673,1320,1313,1324,1313,12159
20240401,110300,1240283376,1312,1309,1312,1309,810
20240401,110200,1239222252,1309,1299,1309,1298,716
20240401,110100,1238288277,1300,1297,1300,1297,2883
20240401,110000,1234540967,1293,1293,1293,1293,0
20240401,105900,1234540967,1293,1293,1293,1293,0
20240401,105800,1234540967,1293,1292,1293,1292,36
20240401,105700,1234494424,1291,1293,1293,1291,78
20240401,105600,1234393595,1292,1292,1292,1291,1051
20240401,105500,1233036603,1292,1293,1293,1291,567
20240401,105400,1232304138,1295,1292,1295,1292,770
20240401,105300,1231307078,1291,1291,1291,1291,700
20240401,105200,1230403378,1299,1299,1299,1291,1446
20240401,105100,1228536560,1295,1291,1295,1291,2587
20240401,105000,1225196570,1291,1291,1291,1291,823
20240401,104900,1224134077,1292,1291,1292,1291,626
20240401,104800,1223325910,1292,1290,1292,1290,276
20240401,104700,1222969793,1291,1291,1291,1291,202
20240401,104600,1222709011,1292,1279,1292,1279,2685
20240401,104500,1219249470,1279,1276,1279,1276,810
20240401,104400,1218215607,1272,1272,1272,1272,35
20240401,104300,1218171087,1272,1275,1275,1272,300
20240401,104200,1217788740,1276,1275,1276,1275,103
20240401,104100,1217657414,1276,1272,1276,1272,2052
20240401,104000,1215047062,1271,1271,1271,1271,0
20240401,103900,1215047062,1271,1272,1272,1271,2105
20240401,103800,1212370643,1272,1272,1272,1272,1452
20240401,103700,1210523699,1276,1276,1276,1276,0
20240401,103600,1210523699,1276,1271,1276,1271,87
20240401,103500,1210413037,1271,1271,1271,1271,1000
20240401,103400,1209142037,1271,1273,1273,1271,2971
20240401,103300,1205364048,1273,1272,1273,1272,365
20240401,103200,1204899755,1272,1276,1276,1272,1836
20240401,103100,1202561158,1276,1278,1278,1275,3023
20240401,103000,1198703771,1279,1275,1279,1275,8127
20240401,102900,1188332442,1275,1283,1283,1275,7159
20240401,102800,1179191966,1283,1292,1292,1283,4526
20240401,102700,1173356177,1292,1293,1293,1292,2231
20240401,102600,1170471642,1294,1294,1295,1294,8481
20240401,102500,1159497028,1295,1295,1295,1295,61
20240401,102400,1159418033,1295,1295,1295,1295,9
20240401,102300,1159406378,1294,1294,1294,1294,178
20240401,102200,1159176046,1294,1296,1300,1294,631
20240401,102100,1158359006,1294,1294,1294,1294,0
20240401,102000,1158359006,1294,1298,1300,1294,732
20240401,101900,1157408630,1294,1295,1295,1294,454
20240401,101800,1156820931,1295,1296,1296,1294,4782
20240401,101700,1150627028,1296,1295,1296,1295,1919
20240401,101600,1148140096,1295,1304,1304,1295,9689
20240401,101500,1135589980,1305,1296,1305,1296,7470
20240401,101400,1125903447,1297,1299,1299,1297,5821
20240401,101300,1118351248,1299,1303,1303,1299,4208
20240401,101200,1112882798,1304,1306,1306,1304,11763
20240401,101100,1097533057,1305,1306,1307,1305,11468
20240401,101000,1082558582,1307,1309,1309,1307,7151
20240401,100900,1073203821,1309,1310,1310,1308,2400
20240401,100800,1070062520,1308,1314,1314,1308,14547
20240401,100700,1050989296,1314,1323,1323,1314,8505
20240401,100600,1039802612,1318,1323,1325,1317,14481
20240401,100500,1020702789,1325,1323,1326,1321,8970
20240401,100400,1008840122,1329,1325,1329,1321,5743
20240401,100300,1001232452,1322,1321,1327,1321,1324
20240401,100200,999479351,1321,1320,1328,1319,11960
20240401,100100,983666247,1320,1322,1324,1318,18994
20240401,100000,958592211,1322,1337,1347,1321,44431
20240401,095900,899649785,1335,1346,1350,1335,25425
20240401,095800,865580060,1346,1337,1349,1337,4575
20240401,095700,859427738,1336,1352,1352,1335,7931
20240401,095600,848796982,1352,1344,1356,1330,13416
20240401,095500,830748027,1346,1348,1348,1328,20661
20240401,095400,803123683,1337,1361,1361,1318,72833
20240401,095300,705817448,1362,1375,1395,1317,168678
20240401,095200,475280605,1345,1345,1345,1345,0
20240401,095100,475280605,1345,1334,1345,1334,18088
20240401,095000,450962788,1344,1290,1345,1290,93113
20240401,094900,328513766,1289,1290,1290,1288,1008
20240401,094800,327213609,1290,1291,1291,1290,832
20240401,094700,326140319,1291,1291,1291,1291,969
20240401,094600,324889340,1293,1285,1293,1285,2198
20240401,094500,322055376,1284,1285,1285,1284,29
20240401,094400,322018137,1280,1280,1280,1280,1555
20240401,094300,320027737,1278,1278,1278,1278,254
20240401,094200,319703125,1278,1279,1285,1278,781
20240401,094100,318704764,1287,1287,1287,1287,114
20240401,094000,318558046,1278,1280,1285,1278,5027
20240401,093900,312128291,1279,1287,1288,1279,1168
20240401,093800,310632414,1287,1286,1287,1286,845
20240401,093700,309545743,1286,1278,1286,1278,104
20240401,093600,309412055,1278,1287,1287,1278,1596
20240401,093500,307366157,1287,1277,1287,1276,4477
20240401,093400,301625857,1276,1284,1284,1276,3811
20240401,093300,296755308,1282,1282,1282,1282,6
20240401,093200,296747616,1284,1284,1284,1284,2000
20240401,093100,294179616,1279,1281,1295,1279,1048
20240401,093000,292838883,1280,1281,1281,1280,177
20240401,092900,292612296,1283,1283,1283,1278,8503
20240401,092800,281739820,1283,1290,1290,1283,9624
20240401,092700,269370346,1290,1291,1291,1290,1273
20240401,092600,267727446,1290,1300,1300,1290,5540
20240401,092500,260550324,1300,1300,1300,1297,3009
20240401,092400,256643802,1300,1291,1300,1291,15037
20240401,092300,237133737,1290,1293,1293,1289,1462
20240401,092200,235245527,1296,1292,1296,1291,5174
20240401,092100,228542456,1292,1284,1294,1284,2520
20240401,092000,225281744,1284,1296,1296,1283,6181
20240401,091900,217334799,1296,1295,1298,1282,1822
20240401,091800,214978627,1295,1295,1298,1289,2845
20240401,091700,211291567,1298,1280,1298,1280,9839
20240401,091600,198586999,1280,1282,1282,1280,13706
20240401,091500,181041953,1285,1276,1286,1276,3945
20240401,091400,175974973,1275,1278,1298,1275,3476
20240401,091300,171488024,1299,1286,1300,1284,18789
20240401,091200,147135197,1274,1254,1300,1254,31686
20240401,091100,106748150,1265,1253,1265,1253,6196
20240401,091000,98942232,1253,1252,1253,1236,19566
20240401,090900,74638522,1253,1250,1253,1250,1363
20240401,090800,72932276,1250,1243,1250,1233,990
20240401,090700,71699581,1230,1230,1230,1230,0
20240401,090600,71699581,1230,1237,1243,1230,749
20240401,090500,70775483,1230,1225,1230,1225,2311
20240401,090400,67932958,1237,1238,1245,1224,1130
20240401,090300,66541561,1223,1232,1232,1223,11579
20240401,090200,52281660,1232,1245,1260,1232,15789
20240401,090100,32633228,1245,1266,1272,1244,2042
20240401,090000,30063719,1272,1223,1282,1223,23703