stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191100,1908097334,638,638,638,638,20991
20240401,191000,1908097334,638,638,638,638,0
20240401,190900,1908097334,638,638,638,638,0
20240401,190800,1908097334,638,638,638,638,0
20240401,190700,1908097334,638,638,638,638,0
20240401,190600,1908097334,638,638,638,638,0
20240401,190500,1908097334,638,638,638,638,0
20240401,190400,1908097334,638,638,638,638,0
20240401,190300,1908097334,638,638,638,638,0
20240401,190200,1908097334,638,638,638,638,0
20240401,190100,1908097334,638,638,638,638,0
20240401,190000,1908097334,638,638,638,638,0
20240401,185900,1908097334,638,638,638,638,0
20240401,185800,1908097334,638,638,638,638,0
20240401,185700,1908097334,638,638,638,638,0
20240401,185600,1908097334,638,638,638,638,0
20240401,185500,1908097334,638,638,638,638,0
20240401,185400,1908097334,638,638,638,638,0
20240401,185300,1908097334,638,638,638,638,0
20240401,185200,1908097334,638,638,638,638,0
20240401,185100,1908097334,638,638,638,638,0
20240401,185000,1908097334,638,638,638,638,0
20240401,184900,1908097334,638,638,638,638,0
20240401,184800,1908097334,638,638,638,638,0
20240401,184700,1908097334,638,638,638,638,0
20240401,184600,1908097334,638,638,638,638,0
20240401,184500,1908097334,638,638,638,638,0
20240401,184400,1908097334,638,638,638,638,0
20240401,184300,1908097334,638,638,638,638,0
20240401,184200,1908097334,638,638,638,638,0
20240401,184100,1908097334,638,638,638,638,20991
20240401,184000,1908097334,638,638,638,638,0
20240401,183900,1908097334,638,638,638,638,0
20240401,183800,1908097334,638,638,638,638,0
20240401,183700,1908097334,638,638,638,638,0
20240401,183600,1908097334,638,638,638,638,0
20240401,183500,1908097334,638,638,638,638,0
20240401,183400,1908097334,638,638,638,638,0
20240401,183300,1908097334,638,638,638,638,0
20240401,183200,1908097334,638,638,638,638,0
20240401,183100,1908097334,638,638,638,638,0
20240401,183000,1908097334,638,638,638,638,0
20240401,182900,1908097334,638,638,638,638,0
20240401,182800,1908097334,638,638,638,638,0
20240401,182700,1908097334,638,638,638,638,0
20240401,182600,1908097334,638,638,638,638,0
20240401,182500,1908097334,638,638,638,638,0
20240401,182400,1908097334,638,638,638,638,0
20240401,182300,1908097334,638,638,638,638,0
20240401,182200,1908097334,638,638,638,638,0
20240401,182100,1908097334,638,638,638,638,0
20240401,182000,1908097334,638,638,638,638,0
20240401,181900,1908097334,638,638,638,638,0
20240401,181800,1908097334,638,638,638,638,0
20240401,181700,1908097334,638,638,638,638,0
20240401,181600,1908097334,638,638,638,638,0
20240401,181500,1908097334,638,638,638,638,0
20240401,181400,1908097334,638,638,638,638,0
20240401,181300,1908097334,638,638,638,638,0
20240401,181200,1908097334,638,638,638,638,0
20240401,181100,1908097334,638,638,638,638,20991
20240401,181000,1908097334,638,638,638,638,0
20240401,180900,1908097334,638,638,638,638,0
20240401,180800,1908097334,638,638,638,638,0
20240401,180700,1908097334,638,638,638,638,0
20240401,180600,1908097334,638,638,638,638,0
20240401,180500,1908097334,638,638,638,638,0
20240401,180400,1908097334,638,638,638,638,0
20240401,180300,1908097334,638,638,638,638,0
20240401,180200,1908097334,638,638,638,638,0
20240401,180100,1908097334,638,638,638,638,0
20240401,180000,1908097334,638,638,638,638,0
20240401,175900,1908097334,638,638,638,638,0
20240401,175800,1908097334,638,638,638,638,0
20240401,175700,1908097334,638,638,638,638,0
20240401,175600,1908097334,638,638,638,638,0
20240401,175500,1908097334,638,638,638,638,0
20240401,175400,1908097334,638,638,638,638,0
20240401,175300,1908097334,638,638,638,638,0
20240401,175200,1908097334,638,638,638,638,0
20240401,175100,1908097334,638,638,638,638,0
20240401,175000,1908097334,638,638,638,638,0
20240401,174900,1908097334,638,638,638,638,0
20240401,174800,1908097334,638,638,638,638,0
20240401,174700,1908097334,638,638,638,638,0
20240401,174600,1908097334,638,638,638,638,0
20240401,174500,1908097334,638,638,638,638,0
20240401,174400,1908097334,638,638,638,638,0
20240401,174300,1908097334,638,638,638,638,0
20240401,174200,1908097334,638,638,638,638,0
20240401,174100,1908097334,638,638,638,638,20991
20240401,174000,1908097334,638,638,638,638,0
20240401,173900,1908097334,638,638,638,638,0
20240401,173800,1908097334,638,638,638,638,0
20240401,173700,1908097334,638,638,638,638,0
20240401,173600,1908097334,638,638,638,638,0
20240401,173500,1908097334,638,638,638,638,0
20240401,173400,1908097334,638,638,638,638,0
20240401,173300,1908097334,638,638,638,638,0
20240401,173200,1908097334,638,638,638,638,0
20240401,173100,1908097334,638,638,638,638,0
20240401,173000,1908097334,638,638,638,638,0
20240401,172900,1908097334,638,638,638,638,0
20240401,172800,1908097334,638,638,638,638,0
20240401,172700,1908097334,638,638,638,638,0
20240401,172600,1908097334,638,638,638,638,0
20240401,172500,1908097334,638,638,638,638,0
20240401,172400,1908097334,638,638,638,638,0
20240401,172300,1908097334,638,638,638,638,0
20240401,172200,1908097334,638,638,638,638,0
20240401,172100,1908097334,638,638,638,638,0
20240401,172000,1908097334,638,638,638,638,0
20240401,171900,1908097334,638,638,638,638,0
20240401,171800,1908097334,638,638,638,638,0
20240401,171700,1908097334,638,638,638,638,0
20240401,171600,1908097334,638,638,638,638,0
20240401,171500,1908097334,638,638,638,638,0
20240401,171400,1908097334,638,638,638,638,0
20240401,171300,1908097334,638,638,638,638,0
20240401,171200,1908097334,638,638,638,638,0
20240401,171100,1908097334,638,638,638,638,20991
20240401,171000,1908097334,638,638,638,638,0
20240401,170900,1908097334,638,638,638,638,0
20240401,170800,1908097334,638,638,638,638,0
20240401,170700,1908097334,638,638,638,638,0
20240401,170600,1908097334,638,638,638,638,0
20240401,170500,1908097334,638,638,638,638,0
20240401,170400,1908097334,638,638,638,638,0
20240401,170300,1908097334,638,638,638,638,0
20240401,170200,1908097334,638,638,638,638,0
20240401,170100,1908097334,638,638,638,638,0
20240401,170000,1908097334,638,638,638,638,0
20240401,165900,1908097334,638,638,638,638,0
20240401,165800,1908097334,638,638,638,638,0
20240401,165700,1908097334,638,638,638,638,0
20240401,165600,1908097334,638,638,638,638,0
20240401,165500,1908097334,638,638,638,638,0
20240401,165400,1908097334,638,638,638,638,0
20240401,165300,1908097334,638,638,638,638,0
20240401,165200,1908097334,638,638,638,638,0
20240401,165100,1908097334,638,638,638,638,0
20240401,165000,1908097334,638,638,638,638,0
20240401,164900,1908097334,638,638,638,638,0
20240401,164800,1908097334,638,638,638,638,0
20240401,164700,1908097334,638,638,638,638,0
20240401,164600,1908097334,638,638,638,638,0
20240401,164500,1908097334,638,638,638,638,0
20240401,164400,1908097334,638,638,638,638,0
20240401,164300,1908097334,638,638,638,638,0
20240401,164200,1908097334,638,638,638,638,0
20240401,164100,1908097334,638,638,638,638,20991
20240401,164000,1908097334,638,638,638,638,0
20240401,163900,1908097334,638,638,638,638,0
20240401,163800,1908097334,638,638,638,638,0
20240401,163700,1908097334,638,638,638,638,0
20240401,163600,1908097334,638,638,638,638,0
20240401,163500,1908097334,638,638,638,638,0
20240401,163400,1908097334,638,638,638,638,0
20240401,163300,1908097334,638,638,638,638,0
20240401,163200,1908097334,638,638,638,638,0
20240401,163100,1908097334,638,638,638,638,0
20240401,163000,1908097334,638,638,638,638,0
20240401,162900,1908097334,638,638,638,638,0
20240401,162800,1908097334,638,638,638,638,0
20240401,162700,1908097334,638,638,638,638,0
20240401,162600,1908097334,638,638,638,638,0
20240401,162500,1908097334,638,638,638,638,0
20240401,162400,1908097334,638,638,638,638,0
20240401,162300,1908097334,638,638,638,638,0
20240401,162200,1908097334,638,638,638,638,0
20240401,162100,1908097334,638,638,638,638,0
20240401,162000,1908097334,638,638,638,638,0
20240401,161900,1908097334,638,638,638,638,0
20240401,161800,1908097334,638,638,638,638,0
20240401,161700,1908097334,638,638,638,638,0
20240401,161600,1908097334,638,638,638,638,0
20240401,161500,1908097334,638,638,638,638,0
20240401,161400,1908097334,638,638,638,638,0
20240401,161300,1908097334,638,638,638,638,0
20240401,161200,1908097334,638,638,638,638,0
20240401,161100,1908097334,638,638,638,638,20991
20240401,161000,1908097334,638,638,638,638,0
20240401,160900,1908097334,638,638,638,638,0
20240401,160800,1908097334,638,638,638,638,0
20240401,160700,1908097334,638,638,638,638,0
20240401,160600,1908097334,638,638,638,638,0
20240401,160500,1908097334,638,638,638,638,0
20240401,160400,1908097334,638,638,638,638,0
20240401,160300,1908097334,638,638,638,638,0
20240401,160200,1908097334,638,638,638,638,0
20240401,160100,1908097334,638,638,638,638,0
20240401,160000,1908097334,638,638,638,638,0
20240401,155900,1908097334,638,638,638,638,0
20240401,155800,1908097334,638,638,638,638,0
20240401,155700,1908097334,638,638,638,638,0
20240401,155600,1908097334,638,638,638,638,0
20240401,155500,1908097334,638,638,638,638,0
20240401,155400,1908097334,638,638,638,638,0
20240401,155300,1908097334,638,638,638,638,0
20240401,155200,1908097334,638,638,638,638,0
20240401,155100,1908097334,638,638,638,638,0
20240401,155000,1908097334,638,638,638,638,0
20240401,154900,1908097334,638,638,638,638,0
20240401,154800,1908097334,638,638,638,638,0
20240401,154700,1908097334,638,638,638,638,0
20240401,154600,1908097334,638,638,638,638,0
20240401,154500,1908097334,638,638,638,638,0
20240401,154400,1908097334,638,638,638,638,0
20240401,154300,1908097334,638,638,638,638,0
20240401,154200,1908097334,638,638,638,638,0
20240401,154100,1908097334,638,638,638,638,20991
20240401,154000,1908097334,638,638,638,638,0
20240401,153900,1908097334,638,638,638,638,0
20240401,153800,1908097334,638,638,638,638,0
20240401,153700,1908097334,638,638,638,638,0
20240401,153600,1908097334,638,638,638,638,0
20240401,153500,1908097334,638,638,638,638,0
20240401,153400,1908097334,638,638,638,638,0
20240401,153300,1908097334,638,638,638,638,0
20240401,153200,1908097334,638,638,638,638,0
20240401,153100,1908097334,638,638,638,638,0
20240401,153000,1908097334,638,638,638,638,20991
20240401,152900,1894705076,633,633,633,633,0
20240401,152800,1894705076,633,633,633,633,0
20240401,152700,1894705076,633,633,633,633,0
20240401,152600,1894705076,633,633,633,633,0
20240401,152500,1894705076,633,633,633,633,0
20240401,152400,1894705076,633,633,633,633,0
20240401,152300,1894705076,633,633,633,633,0
20240401,152200,1894705076,633,633,633,633,0
20240401,152100,1894705076,633,633,633,633,0
20240401,152000,1894705076,633,633,633,633,0
20240401,151900,1894705076,633,629,633,626,24168
20240401,151800,1879435497,632,629,632,629,603
20240401,151700,1879055005,631,632,632,629,4
20240401,151600,1879052481,628,632,632,628,785
20240401,151500,1878557435,630,632,633,630,3831
20240401,151400,1876141005,630,630,632,630,3150
20240401,151300,1874153545,632,630,632,630,1000
20240401,151200,1873522202,631,630,631,630,501
20240401,151100,1873206099,630,630,630,630,2
20240401,151000,1873204839,630,631,631,625,3863
20240401,150900,1870779466,630,631,631,630,2933
20240401,150800,1868930219,631,630,631,629,303
20240401,150700,1868739330,632,629,632,629,1832
20240401,150600,1867586049,629,629,629,629,2458
20240401,150500,1866039967,626,626,629,626,1707
20240401,150400,1864971382,631,630,631,626,2020
20240401,150300,1863706501,625,629,629,625,2500
20240401,150200,1862142001,632,631,632,631,500
20240401,150100,1861826262,631,629,631,628,6201
20240401,150000,1857927077,630,630,630,630,0
20240401,145900,1857927077,630,628,631,625,6832
20240401,145800,1853650276,633,632,633,629,10451
20240401,145700,1847049293,632,630,632,630,5160
20240401,145600,1843798491,632,629,632,629,1001
20240401,145500,1843168859,632,630,632,630,869
20240401,145400,1842621387,630,626,630,626,1186
20240401,145300,1841877171,628,626,628,626,1478
20240401,145200,1840950817,626,630,630,625,9764
20240401,145100,1834840067,630,630,630,630,100
20240401,145000,1834777067,630,630,636,628,2812
20240401,144900,1833007101,630,630,630,630,729
20240401,144800,1832547831,634,630,634,630,8
20240401,144700,1832542787,636,631,636,631,2550
20240401,144600,1830927134,632,630,633,626,21038
20240401,144500,1817727554,634,634,634,630,940
20240401,144400,1817133862,635,633,635,629,3483
20240401,144300,1814933101,633,633,633,633,312
20240401,144200,1814735605,633,631,633,626,5635
20240401,144100,1811182858,630,631,631,622,38185
20240401,144000,1787308425,632,635,638,629,35815
20240401,143900,1764651129,635,643,643,632,26049
20240401,143800,1748048045,639,665,665,639,66517
20240401,143700,1704172543,659,659,659,659,0
20240401,143600,1704172543,659,682,700,659,30861
20240401,143500,1683148661,680,644,694,636,78140
20240401,143400,1630704013,645,642,645,634,20560
20240401,143300,1617581026,640,640,643,640,2320
20240401,143200,1616091949,636,664,664,636,24020
20240401,143100,1600685736,669,640,670,640,79512
20240401,143000,1548555191,640,634,642,633,7146
20240401,142900,1544024476,645,630,645,630,381
20240401,142800,1543781724,645,645,645,645,309
20240401,142700,1543582419,648,645,648,645,9041
20240401,142600,1537740607,649,620,649,620,43979
20240401,142500,1509755168,620,621,621,620,3328
20240401,142400,1507689504,625,625,625,625,8
20240401,142300,1507684504,626,626,626,626,0
20240401,142200,1507684504,626,626,626,626,130
20240401,142100,1507603124,626,622,626,618,2393
20240401,142000,1506117158,627,628,628,622,3215
20240401,141900,1504111358,628,623,628,623,7366
20240401,141800,1499488755,628,629,629,628,1503
20240401,141700,1498544259,629,630,631,629,5945
20240401,141600,1494798888,631,617,631,617,45334
20240401,141500,1466741730,617,617,618,616,2050
20240401,141400,1465478412,616,617,617,614,7965
20240401,141300,1460571445,615,613,615,613,9608
20240401,141200,1454666805,616,616,616,602,88447
20240401,141100,1400893224,620,621,627,615,19894
20240401,141000,1388545068,620,625,628,620,32961
20240401,140900,1368057428,628,626,628,626,2916
20240401,140800,1366229038,626,626,628,626,601
20240401,140700,1365852810,626,626,626,626,601
20240401,140600,1365476584,630,628,630,628,1201
20240401,140500,1364721389,622,635,635,622,19382
20240401,140400,1352595980,623,638,638,623,25977
20240401,140300,1336332111,636,636,636,635,1500
20240401,140200,1335378156,637,633,637,633,1360
20240401,140100,1334512708,630,638,638,630,7583
20240401,140000,1329708067,638,638,639,635,385
20240401,135900,1329462482,639,638,639,635,6347
20240401,135800,1325427199,640,640,640,640,0
20240401,135700,1325427199,640,640,640,640,0
20240401,135600,1325427199,640,639,640,639,677
20240401,135500,1324994576,639,639,639,639,1001
20240401,135400,1324354937,640,639,640,639,500
20240401,135300,1324035268,639,640,640,639,501
20240401,135200,1323714629,640,637,640,637,2000
20240401,135100,1322437298,637,631,637,631,4138
20240401,135000,1319816157,628,630,630,628,2178
20240401,134900,1318445173,631,639,639,627,19799
20240401,134800,1305925844,640,640,640,640,1030
20240401,134700,1305266644,640,639,640,638,2280
20240401,134600,1303808778,640,645,645,637,2505
20240401,134500,1302200562,645,644,645,644,4308
20240401,134400,1299423468,645,643,645,643,2505
20240401,134300,1297808043,644,639,645,638,3697
20240401,134200,1295433227,639,644,645,639,2026
20240401,134100,1294128471,645,640,645,638,3896
20240401,134000,1291628114,640,637,650,630,23371
20240401,133900,1276738863,636,641,641,635,4658
20240401,133800,1273773891,641,640,641,640,135458
20240401,133700,1187080770,624,624,624,624,0
20240401,133600,1187080770,624,632,632,624,97226
20240401,133500,1125918394,632,636,636,632,1093
20240401,133400,1125227574,637,637,637,637,1
20240401,133300,1125226937,639,639,639,639,3585
20240401,133200,1122936122,639,630,640,630,16355
20240401,133100,1112533678,631,639,639,631,14732
20240401,133000,1103191984,639,638,639,638,3501
20240401,132900,1100955023,638,639,639,634,5000
20240401,132800,1097773523,639,639,640,633,16501
20240401,132700,1087269352,640,638,640,638,6357
20240401,132600,1083209229,638,637,639,637,3688
20240401,132500,1080855975,638,637,638,637,3013
20240401,132400,1078935673,637,636,637,636,1500
20240401,132300,1077981267,636,636,636,636,156
20240401,132200,1077882051,637,634,638,632,5758
20240401,132100,1074225357,634,635,635,633,2538
20240401,132000,1072615262,633,630,633,630,10500
20240401,131900,1065977852,630,633,633,630,2603
20240401,131800,1064337948,631,633,635,630,8604
20240401,131700,1058905670,636,634,636,634,4146
20240401,131600,1056273797,631,637,637,630,45985
20240401,131500,1027238010,637,637,637,637,4001
20240401,131400,1024689373,634,638,638,634,8342
20240401,131300,1019400538,635,639,639,635,24934
20240401,131200,1003533671,638,640,642,638,18796
20240401,131100,991518113,641,641,641,641,0
20240401,131000,991518113,641,641,641,641,2765
20240401,130900,989745748,640,640,640,640,2004
20240401,130800,988463188,641,638,641,638,3600
20240401,130700,986166385,641,640,642,639,6583
20240401,130600,981955046,642,642,642,642,500
20240401,130500,981634046,640,640,640,640,1798
20240401,130400,980483326,641,641,641,641,1202
20240401,130300,979712844,640,648,648,640,9370
20240401,130200,973692364,653,641,653,641,14000
20240401,130100,964612862,639,642,642,639,5468
20240401,130000,961107868,642,643,643,642,1985
20240401,125900,959833496,646,646,646,646,0
20240401,125800,959833496,646,645,647,641,6390
20240401,125700,955716465,646,646,646,646,0
20240401,125600,955716465,646,645,646,645,2000
20240401,125500,954425465,645,646,646,642,3147
20240401,125400,952396191,647,642,647,642,6283
20240401,125300,948351865,643,644,644,642,3002
20240401,125200,946421177,646,638,649,636,22520
20240401,125100,931937483,638,636,638,636,8467
20240401,125000,926549524,636,637,637,635,2587
20240401,124900,924906634,636,636,636,635,15246
20240401,124800,915222424,638,637,638,637,401
20240401,124700,914966986,638,636,638,636,968
20240401,124600,914351336,636,637,638,636,5429
20240401,124500,910896373,637,639,639,637,2012
20240401,124400,909613740,639,644,644,639,4501
20240401,124300,906736292,640,640,644,640,1854
20240401,124200,905549716,644,645,646,640,3502
20240401,124100,903290477,645,637,649,637,10737
20240401,124000,896410489,636,641,646,635,104438
20240401,123900,829619996,644,647,647,642,14709
20240401,123800,820157123,646,651,651,646,3369
20240401,123700,817976493,654,646,654,646,13239
20240401,123600,809397870,645,648,648,644,28908
20240401,123500,790720558,648,648,648,648,4933
20240401,123400,787523974,652,652,652,652,200
20240401,123300,787393574,649,650,650,649,3852
20240401,123200,784892774,652,652,652,652,0
20240401,123100,784892774,652,650,653,650,1534
20240401,123000,783894406,651,651,651,651,1476
20240401,122900,782933530,652,651,652,651,15424
20240401,122800,772891409,651,651,651,651,1
20240401,122700,772890758,651,651,651,651,700
20240401,122600,772435058,651,649,651,649,3881
20240401,122500,769915868,649,649,649,647,3521
20240401,122400,767632739,646,646,646,646,500
20240401,122300,767309739,650,645,650,645,4001
20240401,122200,764729089,650,650,650,646,20924
20240401,122100,751181319,651,653,653,650,15907
20240401,122000,740832741,654,654,654,654,2116
20240401,121900,739448877,656,654,656,654,1629
20240401,121800,738383311,656,656,656,656,1
20240401,121700,738382655,656,653,656,653,4373
20240401,121600,735518961,654,654,654,654,0
20240401,121500,735518961,654,654,654,654,0
20240401,121400,735518961,654,652,654,652,1284
20240401,121300,734680993,651,651,651,651,50
20240401,121200,734648443,651,651,651,651,44
20240401,121100,734619799,652,651,652,651,2001
20240401,121000,733317147,651,651,651,650,785
20240401,120900,732806119,651,651,651,650,142
20240401,120800,732713684,651,653,653,651,9859
20240401,120700,726293810,653,652,654,652,2006
20240401,120600,724985886,652,652,652,652,27
20240401,120500,724968282,652,652,652,652,0
20240401,120400,724968282,652,653,653,652,600
20240401,120300,724576682,653,652,653,651,4754
20240401,120200,721481776,652,652,652,652,101
20240401,120100,721415924,653,652,653,652,951
20240401,120000,720795871,653,653,653,653,0
20240401,115900,720795871,653,653,653,653,1
20240401,115800,720795218,653,653,653,653,400
20240401,115700,720534018,653,653,653,653,28
20240401,115600,720515734,653,653,653,653,100
20240401,115500,720450434,654,652,654,651,16771
20240401,115400,709532137,654,654,654,654,0
20240401,115300,709532137,654,653,654,653,351
20240401,115200,709302933,654,652,654,652,557
20240401,115100,708939767,654,653,654,653,206
20240401,115000,708805248,653,654,654,653,21
20240401,114900,708791534,651,651,651,651,958
20240401,114800,708167876,651,651,651,651,0
20240401,114700,708167876,651,650,651,650,551
20240401,114600,707809675,650,651,651,650,6171
20240401,114500,703794218,654,651,654,651,3819
20240401,114400,701306846,654,654,654,654,0
20240401,114300,701306846,654,654,654,654,33
20240401,114200,701285264,654,653,654,651,11993
20240401,114100,693465818,654,653,654,653,402
20240401,114000,693202912,653,653,653,653,200
20240401,113900,693072312,653,649,653,649,4248
20240401,113800,690314396,652,650,652,650,2877
20240401,113700,688444146,656,652,656,650,4248
20240401,113600,685673559,650,654,657,650,13745
20240401,113500,676705069,657,657,657,657,0
20240401,113400,676705069,657,657,657,657,0
20240401,113300,676705069,657,654,657,654,2161
20240401,113200,675291444,654,657,657,654,1610
20240401,113100,674238022,660,657,660,657,2100
20240401,113000,672858022,662,659,662,659,141
20240401,112900,672765100,664,666,666,658,819
20240401,112800,672224960,670,665,670,664,5176
20240401,112700,668773117,668,663,669,658,17105
20240401,112600,657457565,663,658,663,658,2053
20240401,112500,656101677,658,655,658,653,7200
20240401,112400,651388677,656,660,660,656,11961
20240401,112300,643513412,665,664,665,664,1200
20240401,112200,642716315,659,664,664,659,7450
20240401,112100,637804415,664,659,664,659,3133
20240401,112000,635736763,667,667,667,667,1
20240401,111900,635736096,654,655,672,654,15751
20240401,111800,625414197,657,654,657,654,85937
20240401,111700,568998018,656,652,656,640,46034
20240401,111600,539238822,657,661,662,652,13867
20240401,111500,530148521,662,659,662,655,91367
20240401,111400,470121164,658,662,662,650,77948
20240401,111300,418957030,663,663,663,661,16724
20240401,111200,407894833,663,664,668,663,6529
20240401,111100,403562873,668,668,668,664,18203
20240401,111000,391446281,668,668,675,665,85526
20240401,110900,334557418,670,680,680,669,29351
20240401,110800,314863150,680,692,692,673,62941
20240401,110700,272443614,693,674,693,674,24787
20240401,110600,255647183,676,678,678,670,13557
20240401,110500,246535424,678,679,679,678,1334
20240401,110400,245630772,680,680,680,679,1615
20240401,110300,244533220,681,683,683,681,1455
20240401,110200,243541434,686,686,686,686,1
20240401,110100,243540748,683,687,687,683,42107
20240401,110000,214667900,690,690,690,690,0
20240401,105900,214667900,690,690,690,690,1
20240401,105800,214667210,688,689,694,688,28603
20240401,105700,194986557,694,694,694,694,1
20240401,105600,194985863,689,690,690,689,25000
20240401,105500,177758260,695,695,695,695,0
20240401,105400,177758260,695,695,695,695,3
20240401,105300,177756175,695,695,695,695,10
20240401,105200,177749225,695,695,695,695,0
20240401,105100,177749225,695,695,695,695,0
20240401,105000,177749225,695,695,695,695,0
20240401,104900,177749225,695,695,695,695,0
20240401,104800,177749225,695,695,695,695,500
20240401,104700,177401725,695,695,695,695,2000
20240401,104600,176011725,695,695,695,695,0
20240401,104500,176011725,695,694,695,694,5
20240401,104400,176008253,694,695,695,689,1959
20240401,104300,174656146,695,695,695,695,50
20240401,104200,174621396,695,695,695,695,0
20240401,104100,174621396,695,695,695,695,0
20240401,104000,174621396,695,694,695,694,100
20240401,103900,174551906,695,695,695,695,0
20240401,103800,174551906,695,695,695,695,0
20240401,103700,174551906,695,695,695,695,0
20240401,103600,174551906,695,695,695,695,0
20240401,103500,174551906,695,695,695,695,0
20240401,103400,174551906,695,695,695,695,0
20240401,103300,174551906,695,695,695,695,200
20240401,103200,174412906,697,697,697,697,0
20240401,103100,174412906,697,697,697,697,0
20240401,103000,174412906,697,697,697,697,0
20240401,102900,174412906,697,697,697,697,0
20240401,102800,174412906,697,697,697,697,50
20240401,102700,174378056,697,695,697,695,1835
20240401,102600,173102641,695,696,696,695,51
20240401,102500,173067195,691,691,691,691,184
20240401,102400,172940051,698,698,698,698,1
20240401,102300,172939353,696,696,696,696,2
20240401,102200,172937961,697,697,697,697,0
20240401,102100,172937961,697,697,697,697,0
20240401,102000,172937961,697,697,697,697,0
20240401,101900,172937961,697,696,697,691,15467
20240401,101800,162226193,696,696,696,696,0
20240401,101700,162226193,696,696,696,696,519
20240401,101600,161864969,696,696,696,696,100
20240401,101500,161795369,698,698,698,698,5
20240401,101400,161791879,698,698,698,698,1000
20240401,101300,161093879,698,698,698,698,50
20240401,101200,161058979,695,695,695,695,500
20240401,101100,160711479,698,695,698,695,1666
20240401,101000,159549106,698,698,698,698,3000
20240401,100900,157455106,698,698,698,698,5002
20240401,100800,153963710,698,693,698,693,15450
20240401,100700,143246855,699,699,699,699,110
20240401,100600,143169965,693,693,693,693,1
20240401,100500,143169272,693,699,699,693,6244
20240401,100400,138837251,699,699,699,699,101
20240401,100300,138766652,694,695,695,694,1200
20240401,100200,137933652,699,699,699,699,2
20240401,100100,137932254,698,699,699,698,1033
20240401,100000,137211187,699,699,699,699,301
20240401,095900,137000788,695,695,695,695,50
20240401,095800,136966038,700,700,700,700,0
20240401,095700,136966038,700,699,700,699,2000
20240401,095600,135567038,700,700,700,700,0
20240401,095500,135567038,700,700,700,700,0
20240401,095400,135567038,700,700,700,700,1
20240401,095300,135566338,699,699,699,699,6826
20240401,095200,130794964,699,699,699,699,0
20240401,095100,130794964,699,700,700,695,17901
20240401,095000,118353740,700,700,700,700,0
20240401,094900,118353740,700,700,702,700,8258
20240401,094800,112573138,700,702,703,700,7241
20240401,094700,107498365,702,700,702,700,80
20240401,094600,107442209,702,701,702,696,2153
20240401,094500,105931987,701,701,701,701,0
20240401,094400,105931987,701,701,701,700,5046
20240401,094300,102396907,700,695,700,695,37802
20240401,094200,75952350,697,697,698,693,348
20240401,094100,75709824,697,697,697,697,600
20240401,094000,75291624,697,697,697,697,212
20240401,093900,75143860,697,697,697,695,34
20240401,093800,75120168,695,695,695,695,1
20240401,093700,75119473,697,696,697,693,3597
20240401,093600,72612381,697,695,697,695,2056
20240401,093500,71182360,696,693,696,693,407
20240401,093400,70899766,693,690,695,690,10296
20240401,093300,63795490,697,697,697,697,0
20240401,093200,63795490,697,698,699,697,1303
20240401,093100,62885119,699,690,699,690,4579
20240401,093000,59702639,690,690,690,690,0
20240401,092900,59702639,690,690,690,690,0
20240401,092800,59702639,690,690,690,690,2
20240401,092700,59701259,690,690,690,690,0
20240401,092600,59701259,690,688,690,688,2173
20240401,092500,58206233,688,688,688,688,100
20240401,092400,58137433,688,688,688,688,50
20240401,092300,58103033,688,688,688,688,10
20240401,092200,58096153,688,688,688,688,0
20240401,092100,58096153,688,688,688,688,5
20240401,092000,58092713,688,688,688,688,20
20240401,091900,58078953,688,685,688,685,1578
20240401,091800,56997540,685,685,685,684,4446
20240401,091700,53952142,685,685,685,685,3
20240401,091600,53950087,685,684,685,684,371
20240401,091500,53696321,684,684,684,684,15
20240401,091400,53686061,685,681,685,681,4256
20240401,091300,50770719,680,678,680,678,12674
20240401,091200,42157544,678,678,678,678,25
20240401,091100,42140594,670,675,680,670,894
20240401,091000,41535925,680,677,681,660,7379
20240401,090900,36590994,677,686,686,677,3771
20240401,090800,34029019,686,682,686,680,6581
20240401,090700,29552228,686,688,688,683,2545
20240401,090600,27813487,689,689,689,689,10
20240401,090500,27806597,690,688,690,688,6000
20240401,090400,23672105,690,685,690,684,636
20240401,090300,23237063,690,688,690,684,392
20240401,090200,22967765,690,691,691,684,616
20240401,090100,22546358,693,688,696,684,24928
20240401,090000,5400267,699,693,699,689,7811