stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191300,328199766,421,421,421,421,6602
20240401,191200,328199766,421,421,421,421,0
20240401,191100,328199766,421,421,421,421,0
20240401,191000,328199766,421,421,421,421,0
20240401,190900,328199766,421,421,421,421,0
20240401,190800,328199766,421,421,421,421,0
20240401,190700,328199766,421,421,421,421,0
20240401,190600,328199766,421,421,421,421,0
20240401,190500,328199766,421,421,421,421,0
20240401,190400,328199766,421,421,421,421,0
20240401,190300,328199766,421,421,421,421,0
20240401,190200,328199766,421,421,421,421,0
20240401,190100,328199766,421,421,421,421,0
20240401,190000,328199766,421,421,421,421,0
20240401,185900,328199766,421,421,421,421,0
20240401,185800,328199766,421,421,421,421,0
20240401,185700,328199766,421,421,421,421,0
20240401,185600,328199766,421,421,421,421,0
20240401,185500,328199766,421,421,421,421,0
20240401,185400,328199766,421,421,421,421,0
20240401,185300,328199766,421,421,421,421,0
20240401,185200,328199766,421,421,421,421,0
20240401,185100,328199766,421,421,421,421,0
20240401,185000,328199766,421,421,421,421,0
20240401,184900,328199766,421,421,421,421,0
20240401,184800,328199766,421,421,421,421,0
20240401,184700,328199766,421,421,421,421,0
20240401,184600,328199766,421,421,421,421,0
20240401,184500,328199766,421,421,421,421,0
20240401,184400,328199766,421,421,421,421,0
20240401,184300,328199766,421,421,421,421,6602
20240401,184200,328199766,421,421,421,421,0
20240401,184100,328199766,421,421,421,421,0
20240401,184000,328199766,421,421,421,421,0
20240401,183900,328199766,421,421,421,421,0
20240401,183800,328199766,421,421,421,421,0
20240401,183700,328199766,421,421,421,421,0
20240401,183600,328199766,421,421,421,421,0
20240401,183500,328199766,421,421,421,421,0
20240401,183400,328199766,421,421,421,421,0
20240401,183300,328199766,421,421,421,421,0
20240401,183200,328199766,421,421,421,421,0
20240401,183100,328199766,421,421,421,421,0
20240401,183000,328199766,421,421,421,421,0
20240401,182900,328199766,421,421,421,421,0
20240401,182800,328199766,421,421,421,421,0
20240401,182700,328199766,421,421,421,421,0
20240401,182600,328199766,421,421,421,421,0
20240401,182500,328199766,421,421,421,421,0
20240401,182400,328199766,421,421,421,421,0
20240401,182300,328199766,421,421,421,421,0
20240401,182200,328199766,421,421,421,421,0
20240401,182100,328199766,421,421,421,421,0
20240401,182000,328199766,421,421,421,421,0
20240401,181900,328199766,421,421,421,421,0
20240401,181800,328199766,421,421,421,421,0
20240401,181700,328199766,421,421,421,421,0
20240401,181600,328199766,421,421,421,421,0
20240401,181500,328199766,421,421,421,421,0
20240401,181400,328199766,421,421,421,421,0
20240401,181300,328199766,421,421,421,421,6602
20240401,181200,328199766,421,421,421,421,0
20240401,181100,328199766,421,421,421,421,0
20240401,181000,328199766,421,421,421,421,0
20240401,180900,328199766,421,421,421,421,0
20240401,180800,328199766,421,421,421,421,0
20240401,180700,328199766,421,421,421,421,0
20240401,180600,328199766,421,421,421,421,0
20240401,180500,328199766,421,421,421,421,0
20240401,180400,328199766,421,421,421,421,0
20240401,180300,328199766,421,421,421,421,0
20240401,180200,328199766,421,421,421,421,0
20240401,180100,328199766,421,421,421,421,0
20240401,180000,328199766,421,421,421,421,0
20240401,175900,328199766,421,421,421,421,0
20240401,175800,328199766,421,421,421,421,0
20240401,175700,328199766,421,421,421,421,0
20240401,175600,328199766,421,421,421,421,0
20240401,175500,328199766,421,421,421,421,0
20240401,175400,328199766,421,421,421,421,0
20240401,175300,328199766,421,421,421,421,0
20240401,175200,328199766,421,421,421,421,0
20240401,175100,328199766,421,421,421,421,0
20240401,175000,328199766,421,421,421,421,0
20240401,174900,328199766,421,421,421,421,0
20240401,174800,328199766,421,421,421,421,0
20240401,174700,328199766,421,421,421,421,0
20240401,174600,328199766,421,421,421,421,0
20240401,174500,328199766,421,421,421,421,0
20240401,174400,328199766,421,421,421,421,0
20240401,174300,328199766,421,421,421,421,6602
20240401,174200,328199766,421,421,421,421,0
20240401,174100,328199766,421,421,421,421,0
20240401,174000,328199766,421,421,421,421,0
20240401,173900,328199766,421,421,421,421,0
20240401,173800,328199766,421,421,421,421,0
20240401,173700,328199766,421,421,421,421,0
20240401,173600,328199766,421,421,421,421,0
20240401,173500,328199766,421,421,421,421,0
20240401,173400,328199766,421,421,421,421,0
20240401,173300,328199766,421,421,421,421,0
20240401,173200,328199766,421,421,421,421,0
20240401,173100,328199766,421,421,421,421,0
20240401,173000,328199766,421,421,421,421,0
20240401,172900,328199766,421,421,421,421,0
20240401,172800,328199766,421,421,421,421,0
20240401,172700,328199766,421,421,421,421,0
20240401,172600,328199766,421,421,421,421,0
20240401,172500,328199766,421,421,421,421,0
20240401,172400,328199766,421,421,421,421,0
20240401,172300,328199766,421,421,421,421,0
20240401,172200,328199766,421,421,421,421,0
20240401,172100,328199766,421,421,421,421,0
20240401,172000,328199766,421,421,421,421,0
20240401,171900,328199766,421,421,421,421,0
20240401,171800,328199766,421,421,421,421,0
20240401,171700,328199766,421,421,421,421,0
20240401,171600,328199766,421,421,421,421,0
20240401,171500,328199766,421,421,421,421,0
20240401,171400,328199766,421,421,421,421,0
20240401,171300,328199766,421,421,421,421,6602
20240401,171200,328199766,421,421,421,421,0
20240401,171100,328199766,421,421,421,421,0
20240401,171000,328199766,421,421,421,421,0
20240401,170900,328199766,421,421,421,421,0
20240401,170800,328199766,421,421,421,421,0
20240401,170700,328199766,421,421,421,421,0
20240401,170600,328199766,421,421,421,421,0
20240401,170500,328199766,421,421,421,421,0
20240401,170400,328199766,421,421,421,421,0
20240401,170300,328199766,421,421,421,421,0
20240401,170200,328199766,421,421,421,421,0
20240401,170100,328199766,421,421,421,421,0
20240401,170000,328199766,421,421,421,421,0
20240401,165900,328199766,421,421,421,421,0
20240401,165800,328199766,421,421,421,421,0
20240401,165700,328199766,421,421,421,421,0
20240401,165600,328199766,421,421,421,421,0
20240401,165500,328199766,421,421,421,421,0
20240401,165400,328199766,421,421,421,421,0
20240401,165300,328199766,421,421,421,421,0
20240401,165200,328199766,421,421,421,421,0
20240401,165100,328199766,421,421,421,421,0
20240401,165000,328199766,421,421,421,421,0
20240401,164900,328199766,421,421,421,421,0
20240401,164800,328199766,421,421,421,421,0
20240401,164700,328199766,421,421,421,421,0
20240401,164600,328199766,421,421,421,421,0
20240401,164500,328199766,421,421,421,421,0
20240401,164400,328199766,421,421,421,421,0
20240401,164300,328199766,421,421,421,421,6602
20240401,164200,328199766,421,421,421,421,0
20240401,164100,328199766,421,421,421,421,0
20240401,164000,328199766,421,421,421,421,0
20240401,163900,328199766,421,421,421,421,0
20240401,163800,328199766,421,421,421,421,0
20240401,163700,328199766,421,421,421,421,0
20240401,163600,328199766,421,421,421,421,0
20240401,163500,328199766,421,421,421,421,0
20240401,163400,328199766,421,421,421,421,0
20240401,163300,328199766,421,421,421,421,0
20240401,163200,328199766,421,421,421,421,0
20240401,163100,328199766,421,421,421,421,0
20240401,163000,328199766,421,421,421,421,0
20240401,162900,328199766,421,421,421,421,0
20240401,162800,328199766,421,421,421,421,0
20240401,162700,328199766,421,421,421,421,0
20240401,162600,328199766,421,421,421,421,0
20240401,162500,328199766,421,421,421,421,0
20240401,162400,328199766,421,421,421,421,0
20240401,162300,328199766,421,421,421,421,0
20240401,162200,328199766,421,421,421,421,0
20240401,162100,328199766,421,421,421,421,0
20240401,162000,328199766,421,421,421,421,0
20240401,161900,328199766,421,421,421,421,0
20240401,161800,328199766,421,421,421,421,0
20240401,161700,328199766,421,421,421,421,0
20240401,161600,328199766,421,421,421,421,0
20240401,161500,328199766,421,421,421,421,0
20240401,161400,328199766,421,421,421,421,0
20240401,161300,328199766,421,421,421,421,6602
20240401,161200,328199766,421,421,421,421,0
20240401,161100,328199766,421,421,421,421,0
20240401,161000,328199766,421,421,421,421,0
20240401,160900,328199766,421,421,421,421,0
20240401,160800,328199766,421,421,421,421,0
20240401,160700,328199766,421,421,421,421,0
20240401,160600,328199766,421,421,421,421,0
20240401,160500,328199766,421,421,421,421,0
20240401,160400,328199766,421,421,421,421,0
20240401,160300,328199766,421,421,421,421,0
20240401,160200,328199766,421,421,421,421,0
20240401,160100,328199766,421,421,421,421,0
20240401,160000,328199766,421,421,421,421,0
20240401,155900,328199766,421,421,421,421,0
20240401,155800,328199766,421,421,421,421,0
20240401,155700,328199766,421,421,421,421,0
20240401,155600,328199766,421,421,421,421,0
20240401,155500,328199766,421,421,421,421,0
20240401,155400,328199766,421,421,421,421,0
20240401,155300,328199766,421,421,421,421,0
20240401,155200,328199766,421,421,421,421,0
20240401,155100,328199766,421,421,421,421,0
20240401,155000,328199766,421,421,421,421,0
20240401,154900,328199766,421,421,421,421,0
20240401,154800,328199766,421,421,421,421,0
20240401,154700,328199766,421,421,421,421,0
20240401,154600,328199766,421,421,421,421,0
20240401,154500,328199766,421,421,421,421,0
20240401,154400,328199766,421,421,421,421,0
20240401,154300,328199766,421,421,421,421,6602
20240401,154200,328199766,421,421,421,421,0
20240401,154100,328199766,421,421,421,421,0
20240401,154000,328199766,421,421,421,421,0
20240401,153900,328199766,421,421,421,421,0
20240401,153800,328199766,421,421,421,421,0
20240401,153700,328199766,421,421,421,421,0
20240401,153600,328199766,421,421,421,421,0
20240401,153500,328199766,421,421,421,421,0
20240401,153400,328199766,421,421,421,421,0
20240401,153300,328199766,421,421,421,421,0
20240401,153200,328199766,421,421,421,421,0
20240401,153100,328199766,421,421,421,421,0
20240401,153000,328199766,421,421,421,421,6602
20240401,152900,325420324,420,420,420,420,0
20240401,152800,325420324,420,420,420,420,0
20240401,152700,325420324,420,420,420,420,0
20240401,152600,325420324,420,420,420,420,0
20240401,152500,325420324,420,420,420,420,0
20240401,152400,325420324,420,420,420,420,0
20240401,152300,325420324,420,420,420,420,0
20240401,152200,325420324,420,420,420,420,0
20240401,152100,325420324,420,420,420,420,0
20240401,152000,325420324,420,420,420,420,0
20240401,151900,325420324,420,420,420,420,0
20240401,151800,325420324,420,420,420,420,585
20240401,151700,325174624,419,419,419,419,199
20240401,151600,325091243,420,420,420,420,797
20240401,151500,324756503,420,419,420,419,16291
20240401,151400,317919246,419,419,419,419,15037
20240401,151300,311618743,419,419,419,419,2042
20240401,151200,310763145,419,419,419,419,2
20240401,151100,310762307,420,420,420,420,0
20240401,151000,310762307,420,420,420,420,1
20240401,150900,310761887,419,419,419,419,2412
20240401,150800,309751259,419,419,419,419,0
20240401,150700,309751259,419,419,419,419,0
20240401,150600,309751259,419,419,419,419,1701
20240401,150500,309038540,419,420,420,419,41
20240401,150400,309021360,419,419,419,419,0
20240401,150300,309021360,419,420,420,419,48
20240401,150200,309001247,419,419,419,419,2400
20240401,150100,307995647,419,419,419,419,0
20240401,150000,307995647,419,420,420,419,316
20240401,145900,307863227,420,420,420,420,0
20240401,145800,307863227,420,420,420,420,0
20240401,145700,307863227,420,420,420,420,1300
20240401,145600,307317227,420,420,420,420,5
20240401,145500,307315127,420,420,420,420,0
20240401,145400,307315127,420,420,420,420,1628
20240401,145300,306631367,419,419,419,419,3
20240401,145200,306630110,420,420,420,420,0
20240401,145100,306630110,420,420,420,420,50
20240401,145000,306609110,420,419,420,419,888
20240401,144900,306236160,420,420,420,420,3400
20240401,144800,304808160,420,420,420,420,150
20240401,144700,304745160,420,420,420,420,0
20240401,144600,304745160,420,420,420,420,5
20240401,144500,304743060,420,421,421,420,7
20240401,144400,304740115,421,421,421,421,11
20240401,144300,304735484,421,421,421,421,0
20240401,144200,304735484,421,421,421,421,0
20240401,144100,304735484,421,421,421,421,0
20240401,144000,304735484,421,421,421,421,0
20240401,143900,304735484,421,422,422,421,54
20240401,143800,304712746,422,422,422,422,0
20240401,143700,304712746,422,422,422,422,1
20240401,143600,304712324,420,420,420,420,0
20240401,143500,304712324,420,421,421,420,238
20240401,143400,304612214,421,421,421,421,150
20240401,143300,304549064,420,420,420,420,0
20240401,143200,304549064,420,420,420,420,0
20240401,143100,304549064,420,420,420,420,1713
20240401,143000,303829604,422,422,422,422,140
20240401,142900,303770524,422,422,422,422,1
20240401,142800,303770102,421,421,421,421,3
20240401,142700,303768839,421,421,421,421,2377
20240401,142600,302768122,421,421,421,421,0
20240401,142500,302768122,421,421,421,421,24
20240401,142400,302758018,420,421,421,420,2283
20240401,142300,301798926,421,421,421,421,2000
20240401,142200,300956926,422,422,422,422,200
20240401,142100,300872526,421,422,422,421,3000
20240401,142000,299609026,421,421,421,421,0
20240401,141900,299609026,421,421,421,421,7005
20240401,141800,296659921,422,422,422,422,0
20240401,141700,296659921,422,422,422,422,0
20240401,141600,296659921,422,422,422,422,0
20240401,141500,296659921,422,422,422,422,200
20240401,141400,296575521,421,422,422,421,400
20240401,141300,296407021,421,421,421,421,500
20240401,141200,296196521,421,421,421,421,0
20240401,141100,296196521,421,421,421,421,238
20240401,141000,296096323,421,421,421,421,0
20240401,140900,296096323,421,421,421,421,0
20240401,140800,296096323,421,422,422,421,520
20240401,140700,295877383,422,422,422,422,250
20240401,140600,295771883,422,422,422,422,0
20240401,140500,295771883,422,422,422,422,0
20240401,140400,295771883,422,421,422,421,364
20240401,140300,295618381,422,422,422,422,10
20240401,140200,295614161,422,422,422,422,0
20240401,140100,295614161,422,422,422,422,257
20240401,140000,295505707,421,421,421,421,0
20240401,135900,295505707,421,421,421,421,26
20240401,135800,295494761,421,421,421,421,10
20240401,135700,295490551,421,421,421,421,0
20240401,135600,295490551,421,421,421,421,2
20240401,135500,295489709,421,421,421,421,162
20240401,135400,295421507,421,421,421,421,0
20240401,135300,295421507,421,421,421,421,0
20240401,135200,295421507,421,421,421,421,0
20240401,135100,295421507,421,421,421,421,0
20240401,135000,295421507,421,421,421,421,0
20240401,134900,295421507,421,421,421,421,37
20240401,134800,295405930,422,423,423,422,20896
20240401,134700,286572159,423,422,423,422,10001
20240401,134600,282351736,421,421,421,421,201
20240401,134500,282267115,422,422,422,422,0
20240401,134400,282267115,422,421,422,421,31694
20240401,134300,268902201,420,420,420,420,1000
20240401,134200,268482201,420,420,420,420,1
20240401,134100,268481781,420,420,420,420,0
20240401,134000,268481781,420,420,420,420,199
20240401,133900,268398201,420,420,420,420,801
20240401,133800,268061781,420,421,421,420,1002
20240401,133700,267640939,421,420,421,420,477
20240401,133600,267440588,420,420,420,420,3528
20240401,133500,265958828,420,420,420,420,0
20240401,133400,265958828,420,420,420,420,0
20240401,133300,265958828,420,420,420,420,1700
20240401,133200,265244828,420,420,420,420,5
20240401,133100,265242728,420,420,420,420,0
20240401,133000,265242728,420,421,421,420,2070
20240401,132900,264373195,421,421,421,421,67
20240401,132800,264344988,422,422,422,422,124
20240401,132700,264292660,422,422,422,422,30
20240401,132600,264280000,420,420,420,420,0
20240401,132500,264280000,420,420,420,420,0
20240401,132400,264280000,420,420,420,420,0
20240401,132300,264280000,420,420,420,420,0
20240401,132200,264280000,420,420,420,420,0
20240401,132100,264280000,420,420,420,420,0
20240401,132000,264280000,420,420,420,420,519
20240401,131900,264062020,420,420,420,420,0
20240401,131800,264062020,420,420,420,420,4981
20240401,131700,261970000,420,420,420,420,1
20240401,131600,261969580,422,422,422,422,3
20240401,131500,261968314,422,422,422,422,0
20240401,131400,261968314,422,422,422,422,0
20240401,131300,261968314,422,422,422,422,0
20240401,131200,261968314,422,422,422,422,998
20240401,131100,261547158,421,421,421,421,56217
20240401,131000,237879801,422,422,422,422,0
20240401,130900,237879801,422,422,422,422,10010
20240401,130800,233655581,422,422,422,421,18
20240401,130700,233647993,422,421,422,421,3809
20240401,130600,232044375,421,421,421,421,145
20240401,130500,231983330,421,420,421,420,201
20240401,130400,231898909,421,421,421,421,108
20240401,130300,231853441,422,422,422,422,0
20240401,130200,231853441,422,422,422,422,410
20240401,130100,231680421,421,422,422,421,13260
20240401,130000,226086448,422,422,422,422,4788
20240401,125900,224065912,422,422,422,422,8330
20240401,125800,220550652,422,422,422,422,10
20240401,125700,220546432,421,421,421,421,3
20240401,125600,220545169,421,421,421,421,0
20240401,125500,220545169,421,421,421,421,0
20240401,125400,220545169,421,421,421,421,0
20240401,125300,220545169,421,421,421,421,1
20240401,125200,220544748,421,421,421,421,13017
20240401,125100,215064591,421,421,421,421,10
20240401,125000,215060381,421,421,421,421,11
20240401,124900,215055750,421,421,421,421,99
20240401,124800,215014071,421,421,421,421,0
20240401,124700,215014071,421,420,421,420,3
20240401,124600,215012809,421,421,421,421,1
20240401,124500,215012388,420,420,420,420,0
20240401,124400,215012388,420,420,420,420,6595
20240401,124300,212242488,419,419,419,419,0
20240401,124200,212242488,419,419,419,419,0
20240401,124100,212242488,419,419,419,419,1
20240401,124000,212242069,419,419,419,419,241
20240401,123900,212141090,419,419,419,419,251
20240401,123800,212035921,420,420,420,420,301
20240401,123700,211909501,420,420,420,420,0
20240401,123600,211909501,420,420,420,420,0
20240401,123500,211909501,420,420,420,420,10
20240401,123400,211905301,420,420,420,420,0
20240401,123300,211905301,420,420,420,420,0
20240401,123200,211905301,420,420,420,420,0
20240401,123100,211905301,420,420,420,420,0
20240401,123000,211905301,420,420,420,420,20
20240401,122900,211896901,420,419,420,419,12
20240401,122800,211891862,419,419,419,419,6420
20240401,122700,209201882,420,419,420,419,1101
20240401,122600,208740562,420,420,420,420,0
20240401,122500,208740562,420,420,421,420,3184
20240401,122400,207403281,420,420,420,420,1
20240401,122300,207402861,421,420,421,420,2
20240401,122200,207402020,421,421,421,421,1
20240401,122100,207401599,420,421,421,420,3311
20240401,122000,206010968,420,420,420,420,1
20240401,121900,206010548,421,420,421,420,4315
20240401,121800,204194504,419,420,420,419,20
20240401,121700,204186114,419,419,419,419,0
20240401,121600,204186114,419,419,419,419,151
20240401,121500,204122845,421,421,421,421,0
20240401,121400,204122845,421,421,421,421,2
20240401,121300,204122003,421,421,421,421,1
20240401,121200,204121582,419,419,419,419,2360
20240401,121100,203132742,420,420,420,420,1286
20240401,121000,202592622,420,420,420,420,1030
20240401,120900,202160022,420,420,420,420,1882
20240401,120800,201369582,420,420,420,420,496
20240401,120700,201161262,419,421,421,419,8959
20240401,120600,197402677,422,422,422,422,996
20240401,120500,196982365,422,422,422,422,50
20240401,120400,196961265,422,420,422,420,48123
20240401,120300,176695623,419,419,419,419,100
20240401,120200,176653723,419,419,419,419,0
20240401,120100,176653723,419,419,419,419,2400
20240401,120000,175648123,419,419,419,419,20
20240401,115900,175639743,419,419,419,419,20000
20240401,115800,167259743,419,419,419,419,0
20240401,115700,167259743,419,419,419,419,0
20240401,115600,167259743,419,419,419,419,1000
20240401,115500,166840743,419,419,419,419,0
20240401,115400,166840743,419,419,419,419,7
20240401,115300,166837810,420,420,420,420,31
20240401,115200,166824790,420,420,420,420,0
20240401,115100,166824790,420,420,420,419,2503
20240401,115000,165776030,420,420,420,420,184
20240401,114900,165698750,420,420,420,420,1
20240401,114800,165698330,419,419,419,419,0
20240401,114700,165698330,419,419,419,419,519
20240401,114600,165480869,419,419,419,419,0
20240401,114500,165480869,419,419,419,419,0
20240401,114400,165480869,419,419,419,419,0
20240401,114300,165480869,419,419,419,419,1
20240401,114200,165480450,420,420,420,420,0
20240401,114100,165480450,420,420,420,419,1563
20240401,114000,164824590,418,418,418,418,0
20240401,113900,164824590,418,418,418,418,0
20240401,113800,164824590,418,420,420,418,2
20240401,113700,164823752,420,420,420,420,630
20240401,113600,164559152,420,418,420,418,3001
20240401,113500,163298734,418,418,418,418,1
20240401,113400,163298316,421,421,421,421,1
20240401,113300,163297895,418,418,418,418,0
20240401,113200,163297895,418,418,418,418,2
20240401,113100,163297059,420,420,420,420,1501
20240401,113000,162666639,420,420,420,420,0
20240401,112900,162666639,420,420,420,420,2
20240401,112800,162665799,420,420,420,420,1
20240401,112700,162665379,418,418,418,418,505
20240401,112600,162454289,418,418,418,418,2
20240401,112500,162453453,418,418,418,418,1
20240401,112400,162453035,421,421,421,421,0
20240401,112300,162453035,421,421,421,421,0
20240401,112200,162453035,421,421,421,421,1
20240401,112100,162452614,421,421,421,421,72
20240401,112000,162422302,418,420,420,418,15496
20240401,111900,155926512,420,420,420,420,0
20240401,111800,155926512,420,420,420,420,0
20240401,111700,155926512,420,420,420,420,0
20240401,111600,155926512,420,420,420,420,20
20240401,111500,155918112,420,420,420,420,11
20240401,111400,155913492,417,417,417,417,0
20240401,111300,155913492,417,417,417,417,0
20240401,111200,155913492,417,417,417,417,0
20240401,111100,155913492,417,418,418,417,726
20240401,111000,155610063,420,420,420,420,18
20240401,110900,155602503,418,418,418,418,0
20240401,110800,155602503,418,418,418,418,0
20240401,110700,155602503,418,418,418,418,0
20240401,110600,155602503,418,418,418,418,0
20240401,110500,155602503,418,418,418,418,0
20240401,110400,155602503,418,418,418,418,1
20240401,110300,155602085,420,420,420,420,2
20240401,110200,155601245,420,420,420,420,7367
20240401,110100,152507105,420,420,420,420,500
20240401,110000,152297105,420,420,420,420,5
20240401,105900,152295005,418,418,418,418,604
20240401,105800,152042533,420,420,420,420,121
20240401,105700,151991713,420,421,421,416,56064
20240401,105600,128551984,421,421,421,421,2
20240401,105500,128551142,420,420,420,420,5552
20240401,105400,126219302,420,420,420,420,2238
20240401,105300,125279342,420,420,420,420,30
20240401,105200,125266742,419,419,419,419,0
20240401,105100,125266742,419,420,420,419,12
20240401,105000,125261703,419,419,419,418,103
20240401,104900,125218549,421,420,421,420,41
20240401,104800,125201328,421,421,421,421,0
20240401,104700,125201328,421,421,421,421,2
20240401,104600,125200486,421,421,421,421,25
20240401,104500,125189961,421,418,421,418,3
20240401,104400,125188701,421,421,421,421,369
20240401,104300,125033352,418,418,418,418,1
20240401,104200,125032934,418,418,418,418,1
20240401,104100,125032516,418,418,418,418,15
20240401,104000,125026246,418,418,418,418,1
20240401,103900,125025828,418,418,418,418,0
20240401,103800,125025828,418,418,418,418,0
20240401,103700,125025828,418,418,418,418,1
20240401,103600,125025410,421,418,421,418,31
20240401,103500,125012362,418,419,419,418,1800
20240401,103400,124258792,422,420,422,420,211
20240401,103300,124169772,422,422,422,422,1
20240401,103200,124169350,422,422,422,422,1
20240401,103100,124168928,421,421,421,421,0
20240401,103000,124168928,421,421,421,421,1
20240401,102900,124168507,420,420,420,420,747
20240401,102800,123854767,420,420,420,420,1001
20240401,102700,123434347,420,420,420,420,0
20240401,102600,123434347,420,420,420,420,0
20240401,102500,123434347,420,420,420,420,0
20240401,102400,123434347,420,420,420,420,10
20240401,102300,123430147,420,420,422,420,24
20240401,102200,123420065,420,421,421,420,2
20240401,102100,123419224,422,422,422,422,0
20240401,102000,123419224,422,422,422,422,0
20240401,101900,123419224,422,419,422,419,18
20240401,101800,123411637,419,421,423,419,20430
20240401,101700,114794046,421,421,421,421,87
20240401,101600,114757419,421,419,421,419,3
20240401,101500,114756158,421,421,421,421,3553
20240401,101400,113260345,421,419,424,419,38668
20240401,101300,96991832,419,419,419,419,103
20240401,101200,96948675,419,418,419,417,2377
20240401,101100,95955667,418,418,418,416,9950
20240401,101000,91801877,419,418,419,418,940
20240401,100900,91408954,418,419,419,418,1072
20240401,100800,90960849,418,419,419,418,2000
20240401,100700,90123849,418,418,418,418,0
20240401,100600,90123849,418,419,419,418,1450
20240401,100500,89517499,419,419,419,419,13
20240401,100400,89512052,419,420,420,419,9
20240401,100300,89508280,420,420,420,420,2
20240401,100200,89507440,419,419,419,419,657
20240401,100100,89232157,419,419,419,419,2
20240401,100000,89231319,419,419,419,419,1
20240401,095900,89230900,418,418,418,418,749
20240401,095800,88917818,419,418,419,418,501
20240401,095700,88708399,418,419,419,418,1216
20240401,095600,88199276,419,420,420,419,30
20240401,095500,88186681,420,420,420,420,51
20240401,095400,88165261,420,420,420,420,65
20240401,095300,88137961,419,420,420,419,155
20240401,095200,88072866,420,420,420,420,1
20240401,095100,88072446,420,420,420,420,3105
20240401,095000,86768346,422,422,422,422,401
20240401,094900,86599124,422,421,422,421,5023
20240401,094800,84484439,420,420,420,420,6004
20240401,094700,81962759,419,417,419,417,59733
20240401,094600,56956578,417,417,417,417,3400
20240401,094500,55538778,417,417,417,417,10
20240401,094400,55534608,418,418,418,418,735
20240401,094300,55227378,418,418,418,418,81
20240401,094200,55193520,418,419,419,418,544
20240401,094100,54966124,418,418,418,416,6224
20240401,094000,52367308,417,417,417,417,1
20240401,093900,52366891,417,417,417,417,800
20240401,093800,52033291,417,417,417,417,0
20240401,093700,52033291,417,417,417,417,1472
20240401,093600,51419467,418,417,418,417,2
20240401,093500,51418632,417,418,418,417,396
20240401,093400,51253499,418,418,418,418,100
20240401,093300,51211699,418,418,418,418,0
20240401,093200,51211699,418,418,418,418,1
20240401,093100,51211281,418,418,418,418,0
20240401,093000,51211281,418,418,418,418,200
20240401,092900,51127681,418,418,418,418,1000
20240401,092800,50709681,418,418,418,418,1900
20240401,092700,49915481,418,419,419,418,101
20240401,092600,49873262,419,418,419,418,2469
20240401,092500,48840751,419,417,419,417,101
20240401,092400,48798632,418,416,418,416,32398
20240401,092300,35317872,416,417,418,416,2845
20240401,092200,34131028,416,418,418,416,1690
20240401,092100,33427950,416,417,417,416,2500
20240401,092000,32387820,418,418,418,418,5
20240401,091900,32385730,419,418,419,418,16801
20240401,091800,25362733,419,417,419,417,7348
20240401,091700,22292875,416,416,416,416,0
20240401,091600,22292875,416,416,416,416,6559
20240401,091500,19564331,415,415,415,415,0
20240401,091400,19564331,415,417,417,415,6298
20240401,091300,16944403,416,417,417,416,93
20240401,091200,16905713,417,417,418,416,2006
20240401,091100,16067293,417,417,417,417,19
20240401,091000,16059370,416,416,416,416,2
20240401,090900,16058538,416,417,417,416,589
20240401,090800,15813425,417,417,420,417,12295
20240401,090700,10679701,417,416,417,416,5
20240401,090600,10677617,416,417,417,416,506
20240401,090500,10467115,417,417,417,417,5000
20240401,090400,8382115,417,417,417,417,4480
20240401,090300,6513955,417,418,418,417,522
20240401,090200,6296280,419,417,419,417,4889
20240401,090100,4251379,417,417,417,417,67
20240401,090000,4223440,416,415,416,415,10176