stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,204100,333450453,662,662,662,662,2654
20240401,204000,333450453,662,662,662,662,0
20240401,203900,333450453,662,662,662,662,0
20240401,203800,333450453,662,662,662,662,0
20240401,203700,333450453,662,662,662,662,0
20240401,203600,333450453,662,662,662,662,0
20240401,203500,333450453,662,662,662,662,0
20240401,203400,333450453,662,662,662,662,0
20240401,203300,333450453,662,662,662,662,0
20240401,203200,333450453,662,662,662,662,0
20240401,203100,333450453,662,662,662,662,0
20240401,203000,333450453,662,662,662,662,0
20240401,202900,333450453,662,662,662,662,0
20240401,202800,333450453,662,662,662,662,0
20240401,202700,333450453,662,662,662,662,0
20240401,202600,333450453,662,662,662,662,0
20240401,202500,333450453,662,662,662,662,0
20240401,202400,333450453,662,662,662,662,0
20240401,202300,333450453,662,662,662,662,0
20240401,202200,333450453,662,662,662,662,0
20240401,202100,333450453,662,662,662,662,0
20240401,202000,333450453,662,662,662,662,0
20240401,201900,333450453,662,662,662,662,0
20240401,201800,333450453,662,662,662,662,0
20240401,201700,333450453,662,662,662,662,0
20240401,201600,333450453,662,662,662,662,0
20240401,201500,333450453,662,662,662,662,0
20240401,201400,333450453,662,662,662,662,0
20240401,201300,333450453,662,662,662,662,0
20240401,201200,333450453,662,662,662,662,0
20240401,201100,333450453,662,662,662,662,2654
20240401,201000,333450453,662,662,662,662,0
20240401,200900,333450453,662,662,662,662,0
20240401,200800,333450453,662,662,662,662,0
20240401,200700,333450453,662,662,662,662,0
20240401,200600,333450453,662,662,662,662,0
20240401,200500,333450453,662,662,662,662,0
20240401,200400,333450453,662,662,662,662,0
20240401,200300,333450453,662,662,662,662,0
20240401,200200,333450453,662,662,662,662,0
20240401,200100,333450453,662,662,662,662,0
20240401,200000,333450453,662,662,662,662,0
20240401,195900,333450453,662,662,662,662,0
20240401,195800,333450453,662,662,662,662,0
20240401,195700,333450453,662,662,662,662,0
20240401,195600,333450453,662,662,662,662,0
20240401,195500,333450453,662,662,662,662,0
20240401,195400,333450453,662,662,662,662,0
20240401,195300,333450453,662,662,662,662,0
20240401,195200,333450453,662,662,662,662,0
20240401,195100,333450453,662,662,662,662,0
20240401,195000,333450453,662,662,662,662,0
20240401,194900,333450453,662,662,662,662,0
20240401,194800,333450453,662,662,662,662,0
20240401,194700,333450453,662,662,662,662,0
20240401,194600,333450453,662,662,662,662,0
20240401,194500,333450453,662,662,662,662,0
20240401,194400,333450453,662,662,662,662,0
20240401,194300,333450453,662,662,662,662,0
20240401,194200,333450453,662,662,662,662,0
20240401,194100,333450453,662,662,662,662,2654
20240401,194000,333450453,662,662,662,662,0
20240401,193900,333450453,662,662,662,662,0
20240401,193800,333450453,662,662,662,662,0
20240401,193700,333450453,662,662,662,662,0
20240401,193600,333450453,662,662,662,662,0
20240401,193500,333450453,662,662,662,662,0
20240401,193400,333450453,662,662,662,662,0
20240401,193300,333450453,662,662,662,662,0
20240401,193200,333450453,662,662,662,662,0
20240401,193100,333450453,662,662,662,662,0
20240401,193000,333450453,662,662,662,662,0
20240401,192900,333450453,662,662,662,662,0
20240401,192800,333450453,662,662,662,662,0
20240401,192700,333450453,662,662,662,662,0
20240401,192600,333450453,662,662,662,662,0
20240401,192500,333450453,662,662,662,662,0
20240401,192400,333450453,662,662,662,662,0
20240401,192300,333450453,662,662,662,662,0
20240401,192200,333450453,662,662,662,662,0
20240401,192100,333450453,662,662,662,662,0
20240401,192000,333450453,662,662,662,662,0
20240401,191900,333450453,662,662,662,662,0
20240401,191800,333450453,662,662,662,662,0
20240401,191700,333450453,662,662,662,662,0
20240401,191600,333450453,662,662,662,662,0
20240401,191500,333450453,662,662,662,662,0
20240401,191400,333450453,662,662,662,662,0
20240401,191300,333450453,662,662,662,662,0
20240401,191200,333450453,662,662,662,662,0
20240401,191100,333450453,662,662,662,662,2654
20240401,191000,333450453,662,662,662,662,0
20240401,190900,333450453,662,662,662,662,0
20240401,190800,333450453,662,662,662,662,0
20240401,190700,333450453,662,662,662,662,0
20240401,190600,333450453,662,662,662,662,0
20240401,190500,333450453,662,662,662,662,0
20240401,190400,333450453,662,662,662,662,0
20240401,190300,333450453,662,662,662,662,0
20240401,190200,333450453,662,662,662,662,0
20240401,190100,333450453,662,662,662,662,0
20240401,190000,333450453,662,662,662,662,0
20240401,185900,333450453,662,662,662,662,0
20240401,185800,333450453,662,662,662,662,0
20240401,185700,333450453,662,662,662,662,0
20240401,185600,333450453,662,662,662,662,0
20240401,185500,333450453,662,662,662,662,0
20240401,185400,333450453,662,662,662,662,0
20240401,185300,333450453,662,662,662,662,0
20240401,185200,333450453,662,662,662,662,0
20240401,185100,333450453,662,662,662,662,0
20240401,185000,333450453,662,662,662,662,0
20240401,184900,333450453,662,662,662,662,0
20240401,184800,333450453,662,662,662,662,0
20240401,184700,333450453,662,662,662,662,0
20240401,184600,333450453,662,662,662,662,0
20240401,184500,333450453,662,662,662,662,0
20240401,184400,333450453,662,662,662,662,0
20240401,184300,333450453,662,662,662,662,0
20240401,184200,333450453,662,662,662,662,0
20240401,184100,333450453,662,662,662,662,2654
20240401,184000,333450453,662,662,662,662,0
20240401,183900,333450453,662,662,662,662,0
20240401,183800,333450453,662,662,662,662,0
20240401,183700,333450453,662,662,662,662,0
20240401,183600,333450453,662,662,662,662,0
20240401,183500,333450453,662,662,662,662,0
20240401,183400,333450453,662,662,662,662,0
20240401,183300,333450453,662,662,662,662,0
20240401,183200,333450453,662,662,662,662,0
20240401,183100,333450453,662,662,662,662,0
20240401,183000,333450453,662,662,662,662,0
20240401,182900,333450453,662,662,662,662,0
20240401,182800,333450453,662,662,662,662,0
20240401,182700,333450453,662,662,662,662,0
20240401,182600,333450453,662,662,662,662,0
20240401,182500,333450453,662,662,662,662,0
20240401,182400,333450453,662,662,662,662,0
20240401,182300,333450453,662,662,662,662,0
20240401,182200,333450453,662,662,662,662,0
20240401,182100,333450453,662,662,662,662,0
20240401,182000,333450453,662,662,662,662,0
20240401,181900,333450453,662,662,662,662,0
20240401,181800,333450453,662,662,662,662,0
20240401,181700,333450453,662,662,662,662,0
20240401,181600,333450453,662,662,662,662,0
20240401,181500,333450453,662,662,662,662,0
20240401,181400,333450453,662,662,662,662,0
20240401,181300,333450453,662,662,662,662,0
20240401,181200,333450453,662,662,662,662,0
20240401,181100,333450453,662,662,662,662,2654
20240401,181000,333450453,662,662,662,662,0
20240401,180900,333450453,662,662,662,662,0
20240401,180800,333450453,662,662,662,662,0
20240401,180700,333450453,662,662,662,662,0
20240401,180600,333450453,662,662,662,662,0
20240401,180500,333450453,662,662,662,662,0
20240401,180400,333450453,662,662,662,662,0
20240401,180300,333450453,662,662,662,662,0
20240401,180200,333450453,662,662,662,662,0
20240401,180100,333450453,662,662,662,662,0
20240401,180000,333450453,662,662,662,662,0
20240401,175900,333450453,662,662,662,662,0
20240401,175800,333450453,662,662,662,662,0
20240401,175700,333450453,662,662,662,662,0
20240401,175600,333450453,662,662,662,662,0
20240401,175500,333450453,662,662,662,662,0
20240401,175400,333450453,662,662,662,662,0
20240401,175300,333450453,662,662,662,662,0
20240401,175200,333450453,662,662,662,662,0
20240401,175100,333450453,662,662,662,662,0
20240401,175000,333450453,662,662,662,662,0
20240401,174900,333450453,662,662,662,662,0
20240401,174800,333450453,662,662,662,662,0
20240401,174700,333450453,662,662,662,662,0
20240401,174600,333450453,662,662,662,662,0
20240401,174500,333450453,662,662,662,662,0
20240401,174400,333450453,662,662,662,662,0
20240401,174300,333450453,662,662,662,662,0
20240401,174200,333450453,662,662,662,662,0
20240401,174100,333450453,662,662,662,662,2654
20240401,174000,333450453,662,662,662,662,0
20240401,173900,333450453,662,662,662,662,0
20240401,173800,333450453,662,662,662,662,0
20240401,173700,333450453,662,662,662,662,0
20240401,173600,333450453,662,662,662,662,0
20240401,173500,333450453,662,662,662,662,0
20240401,173400,333450453,662,662,662,662,0
20240401,173300,333450453,662,662,662,662,0
20240401,173200,333450453,662,662,662,662,0
20240401,173100,333450453,662,662,662,662,0
20240401,173000,333450453,662,662,662,662,0
20240401,172900,333450453,662,662,662,662,0
20240401,172800,333450453,662,662,662,662,0
20240401,172700,333450453,662,662,662,662,0
20240401,172600,333450453,662,662,662,662,0
20240401,172500,333450453,662,662,662,662,0
20240401,172400,333450453,662,662,662,662,0
20240401,172300,333450453,662,662,662,662,0
20240401,172200,333450453,662,662,662,662,0
20240401,172100,333450453,662,662,662,662,0
20240401,172000,333450453,662,662,662,662,0
20240401,171900,333450453,662,662,662,662,0
20240401,171800,333450453,662,662,662,662,0
20240401,171700,333450453,662,662,662,662,0
20240401,171600,333450453,662,662,662,662,0
20240401,171500,333450453,662,662,662,662,0
20240401,171400,333450453,662,662,662,662,0
20240401,171300,333450453,662,662,662,662,0
20240401,171200,333450453,662,662,662,662,0
20240401,171100,333450453,662,662,662,662,2654
20240401,171000,333450453,662,662,662,662,0
20240401,170900,333450453,662,662,662,662,0
20240401,170800,333450453,662,662,662,662,0
20240401,170700,333450453,662,662,662,662,0
20240401,170600,333450453,662,662,662,662,0
20240401,170500,333450453,662,662,662,662,0
20240401,170400,333450453,662,662,662,662,0
20240401,170300,333450453,662,662,662,662,0
20240401,170200,333450453,662,662,662,662,0
20240401,170100,333450453,662,662,662,662,0
20240401,170000,333450453,662,662,662,662,0
20240401,165900,333450453,662,662,662,662,0
20240401,165800,333450453,662,662,662,662,0
20240401,165700,333450453,662,662,662,662,0
20240401,165600,333450453,662,662,662,662,0
20240401,165500,333450453,662,662,662,662,0
20240401,165400,333450453,662,662,662,662,0
20240401,165300,333450453,662,662,662,662,0
20240401,165200,333450453,662,662,662,662,0
20240401,165100,333450453,662,662,662,662,0
20240401,165000,333450453,662,662,662,662,0
20240401,164900,333450453,662,662,662,662,0
20240401,164800,333450453,662,662,662,662,0
20240401,164700,333450453,662,662,662,662,0
20240401,164600,333450453,662,662,662,662,0
20240401,164500,333450453,662,662,662,662,0
20240401,164400,333450453,662,662,662,662,0
20240401,164300,333450453,662,662,662,662,0
20240401,164200,333450453,662,662,662,662,0
20240401,164100,333450453,662,662,662,662,2654
20240401,164000,333450453,662,662,662,662,0
20240401,163900,333450453,662,662,662,662,0
20240401,163800,333450453,662,662,662,662,0
20240401,163700,333450453,662,662,662,662,0
20240401,163600,333450453,662,662,662,662,0
20240401,163500,333450453,662,662,662,662,0
20240401,163400,333450453,662,662,662,662,0
20240401,163300,333450453,662,662,662,662,0
20240401,163200,333450453,662,662,662,662,0
20240401,163100,333450453,662,662,662,662,0
20240401,163000,333450453,662,662,662,662,0
20240401,162900,333450453,662,662,662,662,0
20240401,162800,333450453,662,662,662,662,0
20240401,162700,333450453,662,662,662,662,0
20240401,162600,333450453,662,662,662,662,0
20240401,162500,333450453,662,662,662,662,0
20240401,162400,333450453,662,662,662,662,0
20240401,162300,333450453,662,662,662,662,0
20240401,162200,333450453,662,662,662,662,0
20240401,162100,333450453,662,662,662,662,0
20240401,162000,333450453,662,662,662,662,0
20240401,161900,333450453,662,662,662,662,0
20240401,161800,333450453,662,662,662,662,0
20240401,161700,333450453,662,662,662,662,0
20240401,161600,333450453,662,662,662,662,0
20240401,161500,333450453,662,662,662,662,0
20240401,161400,333450453,662,662,662,662,0
20240401,161300,333450453,662,662,662,662,0
20240401,161200,333450453,662,662,662,662,0
20240401,161100,333450453,662,662,662,662,2654
20240401,161000,333450453,662,662,662,662,0
20240401,160900,333450453,662,662,662,662,0
20240401,160800,333450453,662,662,662,662,0
20240401,160700,333450453,662,662,662,662,0
20240401,160600,333450453,662,662,662,662,0
20240401,160500,333450453,662,662,662,662,0
20240401,160400,333450453,662,662,662,662,0
20240401,160300,333450453,662,662,662,662,0
20240401,160200,333450453,662,662,662,662,0
20240401,160100,333450453,662,662,662,662,0
20240401,160000,333450453,662,662,662,662,0
20240401,155900,333450453,662,662,662,662,0
20240401,155800,333450453,662,662,662,662,0
20240401,155700,333450453,662,662,662,662,0
20240401,155600,333450453,662,662,662,662,0
20240401,155500,333450453,662,662,662,662,0
20240401,155400,333450453,662,662,662,662,0
20240401,155300,333450453,662,662,662,662,0
20240401,155200,333450453,662,662,662,662,0
20240401,155100,333450453,662,662,662,662,0
20240401,155000,333450453,662,662,662,662,0
20240401,154900,333450453,662,662,662,662,0
20240401,154800,333450453,662,662,662,662,0
20240401,154700,333450453,662,662,662,662,0
20240401,154600,333450453,662,662,662,662,0
20240401,154500,333450453,662,662,662,662,0
20240401,154400,333450453,662,662,662,662,0
20240401,154300,333450453,662,662,662,662,0
20240401,154200,333450453,662,662,662,662,0
20240401,154100,333450453,662,662,662,662,2654
20240401,154000,333450453,662,662,662,662,0
20240401,153900,333450453,662,662,662,662,0
20240401,153800,333450453,662,662,662,662,0
20240401,153700,333450453,662,662,662,662,0
20240401,153600,333450453,662,662,662,662,0
20240401,153500,333450453,662,662,662,662,0
20240401,153400,333450453,662,662,662,662,0
20240401,153300,333450453,662,662,662,662,0
20240401,153200,333450453,662,662,662,662,0
20240401,153100,333450453,662,662,662,662,0
20240401,153000,333450453,662,662,662,662,2654
20240401,152900,331693505,661,661,661,661,0
20240401,152800,331693505,661,661,661,661,0
20240401,152700,331693505,661,661,661,661,0
20240401,152600,331693505,661,661,661,661,0
20240401,152500,331693505,661,661,661,661,0
20240401,152400,331693505,661,661,661,661,0
20240401,152300,331693505,661,661,661,661,0
20240401,152200,331693505,661,661,661,661,0
20240401,152100,331693505,661,661,661,661,0
20240401,152000,331693505,661,661,661,661,0
20240401,151900,331693505,661,660,661,660,3
20240401,151800,331691523,661,660,661,660,203
20240401,151700,331557501,661,661,661,661,227
20240401,151600,331407454,661,661,661,661,0
20240401,151500,331407454,661,661,661,661,0
20240401,151400,331407454,661,661,661,661,126
20240401,151300,331324168,661,661,661,661,4
20240401,151200,331321524,661,661,661,661,1156
20240401,151100,330557408,661,661,661,661,0
20240401,151000,330557408,661,661,661,661,126
20240401,150900,330474122,661,661,661,661,66
20240401,150800,330430496,662,661,662,661,126
20240401,150700,330347184,662,662,662,662,0
20240401,150600,330347184,662,659,662,659,143
20240401,150500,330252551,662,662,662,662,0
20240401,150400,330252551,662,662,662,657,427
20240401,150300,329971371,662,662,662,662,3
20240401,150200,329969385,661,661,661,661,1723
20240401,150100,328830482,656,658,658,656,400
20240401,150000,328567774,661,661,661,661,100
20240401,145900,328501674,656,657,657,656,1064
20240401,145800,327803685,661,656,661,655,2480
20240401,145700,326179011,657,660,662,656,1640
20240401,145600,325102134,657,657,657,657,2878
20240401,145500,323211288,659,659,659,659,238
20240401,145400,323054446,660,660,660,660,4
20240401,145300,323051806,660,662,662,660,930
20240401,145200,322437754,662,662,662,662,0
20240401,145100,322437754,662,662,662,662,126
20240401,145000,322354342,662,662,662,662,0
20240401,144900,322354342,662,662,662,662,126
20240401,144800,322270930,662,660,662,659,265
20240401,144700,322095946,660,660,660,659,426
20240401,144600,321815074,660,660,660,660,0
20240401,144500,321815074,660,660,661,657,262
20240401,144400,321642507,660,657,660,656,4080
20240401,144300,318964715,658,658,658,658,388
20240401,144200,318709411,658,658,658,658,539
20240401,144100,318354749,659,657,659,657,298
20240401,144000,318158466,658,659,659,658,2328
20240401,143900,316625516,659,659,659,659,617
20240401,143800,316218913,660,660,660,660,130
20240401,143700,316133113,660,661,661,660,3
20240401,143600,316131131,660,660,660,660,126
20240401,143500,316047971,660,660,660,660,4
20240401,143400,316045331,660,660,660,660,127
20240401,143300,315961511,660,660,660,660,15
20240401,143200,315951611,660,660,660,660,131
20240401,143100,315865151,659,660,660,659,1458
20240401,143000,314904255,661,661,661,661,126
20240401,142900,314820969,661,661,661,661,5
20240401,142800,314817664,662,662,662,662,126
20240401,142700,314734252,662,662,662,662,0
20240401,142600,314734252,662,662,662,662,253
20240401,142500,314566766,660,660,660,660,0
20240401,142400,314566766,660,660,660,660,1
20240401,142300,314566106,660,660,660,660,0
20240401,142200,314566106,660,660,660,660,0
20240401,142100,314566106,660,660,660,660,126
20240401,142000,314482946,660,660,660,660,0
20240401,141900,314482946,660,660,660,660,131
20240401,141800,314396486,660,660,660,660,1000
20240401,141700,313736486,661,661,661,661,126
20240401,141600,313653200,661,662,662,661,21
20240401,141500,313639318,661,661,661,661,176
20240401,141400,313522982,661,662,662,661,5010
20240401,141300,310206372,662,662,662,662,126
20240401,141200,310122960,662,662,662,662,2
20240401,141100,310121636,662,662,662,662,5130
20240401,141000,306725576,662,662,662,662,3159
20240401,140900,304634318,662,662,662,662,0
20240401,140800,304634318,662,662,662,662,126
20240401,140700,304550906,662,662,662,662,0
20240401,140600,304550906,662,662,662,662,126
20240401,140500,304467494,662,662,662,662,0
20240401,140400,304467494,662,662,662,662,126
20240401,140300,304384082,662,662,662,662,3
20240401,140200,304382096,662,662,662,662,126
20240401,140100,304298684,662,662,662,662,0
20240401,140000,304298684,662,662,662,662,127
20240401,135900,304214610,662,662,662,662,0
20240401,135800,304214610,662,662,662,662,126
20240401,135700,304131198,662,662,662,662,0
20240401,135600,304131198,662,661,662,661,277
20240401,135500,303947950,661,661,661,661,0
20240401,135400,303947950,661,662,662,661,131
20240401,135300,303861233,662,662,662,662,0
20240401,135200,303861233,662,662,662,662,0
20240401,135100,303861233,662,662,662,662,126
20240401,135000,303777821,662,662,662,662,1
20240401,134900,303777159,659,660,660,659,543
20240401,134800,303418941,661,662,662,661,510
20240401,134700,303081827,662,662,662,662,127
20240401,134600,302997753,662,662,662,662,6
20240401,134500,302993781,662,662,662,662,234
20240401,134400,302838873,660,660,660,660,0
20240401,134300,302838873,660,660,660,660,0
20240401,134200,302838873,660,660,660,660,0
20240401,134100,302838873,660,660,660,660,0
20240401,134000,302838873,660,660,660,660,509
20240401,133900,302502933,658,658,658,658,1500
20240401,133800,301515933,658,658,658,658,142
20240401,133700,301422497,658,658,658,658,0
20240401,133600,301422497,658,658,658,658,200
20240401,133500,301290897,658,660,660,658,1312
20240401,133400,300427597,662,660,662,660,1227
20240401,133300,299617775,664,664,664,664,0
20240401,133200,299617775,664,661,665,661,237
20240401,133100,299460736,665,665,665,665,0
20240401,133000,299460736,665,665,665,665,126
20240401,132900,299376946,665,662,665,662,510
20240401,132800,299039296,662,665,665,662,312
20240401,132700,298832371,665,665,665,665,45
20240401,132600,298802446,665,665,665,665,126
20240401,132500,298718656,665,665,665,665,0
20240401,132400,298718656,665,665,665,665,126
20240401,132300,298634866,665,665,665,665,1
20240401,132200,298634201,665,665,665,665,126
20240401,132100,298550411,665,665,665,665,1500
20240401,132000,297552911,665,665,665,665,0
20240401,131900,297552911,665,662,665,661,19637
20240401,131800,284560246,657,657,657,657,10000
20240401,131700,277990246,661,661,661,661,127
20240401,131600,277906299,661,661,661,661,0
20240401,131500,277906299,661,661,661,661,127
20240401,131400,277822352,657,658,658,657,56
20240401,131300,277785550,662,661,662,661,144
20240401,131200,277690348,661,661,661,661,0
20240401,131100,277690348,661,661,661,661,126
20240401,131000,277607062,661,661,661,661,60
20240401,130900,277567402,661,661,661,661,136
20240401,130800,277477506,661,661,661,661,127
20240401,130700,277393559,655,655,655,655,0
20240401,130600,277393559,655,655,655,655,0
20240401,130500,277393559,655,655,655,655,1117
20240401,130400,276661924,655,658,658,655,490
20240401,130300,276340746,658,658,661,657,130
20240401,130200,276255316,659,660,660,659,129
20240401,130100,276170178,661,660,661,656,2511
20240401,130000,274521094,661,660,661,660,7051
20240401,125900,269867288,661,661,661,661,1
20240401,125800,269866627,661,661,661,661,126
20240401,125700,269783341,661,661,661,661,726
20240401,125600,269303455,662,662,662,662,626
20240401,125500,268889043,662,662,662,662,0
20240401,125400,268889043,662,662,662,662,1926
20240401,125300,267614031,662,662,662,662,0
20240401,125200,267614031,662,662,662,662,144
20240401,125100,267518703,662,662,662,662,0
20240401,125000,267518703,662,662,662,662,126
20240401,124900,267435291,662,662,662,662,0
20240401,124800,267435291,662,665,665,662,1390
20240401,124700,266514732,665,665,665,665,4733
20240401,124600,263367287,665,665,665,665,0
20240401,124500,263367287,665,665,665,665,126
20240401,124400,263283497,665,665,665,665,0
20240401,124300,263283497,665,665,665,665,127
20240401,124200,263199042,665,665,665,665,0
20240401,124100,263199042,665,665,665,665,388
20240401,124000,262941022,665,665,665,665,0
20240401,123900,262941022,665,665,665,665,147
20240401,123800,262843267,663,660,663,660,990
20240401,123700,262187497,663,663,663,663,126
20240401,123600,262103959,666,666,666,666,0
20240401,123500,262103959,666,666,666,666,126
20240401,123400,262020043,666,666,666,666,0
20240401,123300,262020043,666,666,666,666,127
20240401,123200,261935461,666,666,666,666,0
20240401,123100,261935461,666,666,666,666,126
20240401,123000,261851545,666,666,666,666,0
20240401,122900,261851545,666,666,666,666,0
20240401,122800,261851545,666,666,666,666,126
20240401,122700,261767629,666,666,666,666,0
20240401,122600,261767629,666,666,666,666,126
20240401,122500,261683713,666,661,666,661,431
20240401,122400,261398772,662,661,667,660,4754
20240401,122300,258259768,667,663,667,663,64
20240401,122200,258217300,663,665,667,663,5352
20240401,122100,254667990,665,664,665,664,70
20240401,122000,254621509,664,664,664,664,126
20240401,121900,254537845,664,664,664,664,127
20240401,121800,254453517,664,664,664,664,126
20240401,121700,254369853,664,664,664,664,0
20240401,121600,254369853,664,664,664,664,126
20240401,121500,254286189,664,664,664,664,0
20240401,121400,254286189,664,664,664,664,126
20240401,121300,254202525,664,664,664,664,0
20240401,121200,254202525,664,664,664,664,0
20240401,121100,254202525,664,661,664,661,259
20240401,121000,254031257,664,664,664,664,150
20240401,120900,253931657,664,664,664,664,126
20240401,120800,253847993,664,664,664,664,0
20240401,120700,253847993,664,664,664,664,126
20240401,120600,253764329,664,664,664,664,0
20240401,120500,253764329,664,664,664,664,635
20240401,120400,253342689,664,664,664,664,0
20240401,120300,253342689,664,664,664,664,46
20240401,120200,253312145,660,660,660,660,200
20240401,120100,253180145,664,664,664,664,347
20240401,120000,252949737,664,664,664,664,100
20240401,115900,252883337,664,664,664,664,127
20240401,115800,252799009,664,664,664,664,0
20240401,115700,252799009,664,664,664,664,126
20240401,115600,252715345,664,664,664,664,4
20240401,115500,252712689,664,664,664,664,0
20240401,115400,252712689,664,661,664,661,245
20240401,115300,252550066,664,664,664,664,0
20240401,115200,252550066,664,664,664,664,126
20240401,115100,252466402,664,665,665,664,11
20240401,115000,252459088,660,660,665,660,1810
20240401,114900,251264043,659,659,659,659,1
20240401,114800,251263384,660,660,660,660,127
20240401,114700,251179564,660,660,660,660,0
20240401,114600,251179564,660,660,660,660,126
20240401,114500,251096404,660,660,660,660,0
20240401,114400,251096404,660,660,660,660,126
20240401,114300,251013244,660,660,660,660,0
20240401,114200,251013244,660,660,660,660,126
20240401,114100,250930084,660,660,660,660,0
20240401,114000,250930084,660,658,660,658,126
20240401,113900,250847034,660,660,660,660,126
20240401,113800,250763874,660,660,660,660,10
20240401,113700,250757274,660,660,660,660,127
20240401,113600,250673454,661,659,661,651,23587
20240401,113500,235233321,663,663,663,663,226
20240401,113400,235083483,656,652,656,650,83742
20240401,113300,180238059,655,653,655,652,4391
20240401,113200,177373776,654,654,654,654,110
20240401,113100,177301836,655,655,655,655,126
20240401,113000,177219306,655,655,655,655,9
20240401,112900,177213411,655,656,656,655,579
20240401,112800,176834053,656,657,657,656,208
20240401,112700,176697490,661,661,661,661,127
20240401,112600,176613543,661,661,661,661,1
20240401,112500,176612882,658,658,658,658,126
20240401,112400,176529974,658,659,659,658,128
20240401,112300,176445632,663,663,663,663,0
20240401,112200,176445632,663,659,663,659,686
20240401,112100,175991998,661,661,661,661,0
20240401,112000,175991998,661,661,661,661,194
20240401,111900,175863764,661,658,661,658,60
20240401,111800,175824272,660,660,660,660,137
20240401,111700,175733852,656,656,659,656,125
20240401,111600,175651742,659,659,659,659,100
20240401,111500,175585842,655,655,655,655,1
20240401,111400,175585187,660,659,660,654,615
20240401,111300,175179629,660,660,660,660,0
20240401,111200,175179629,660,660,660,660,126
20240401,111100,175096469,660,660,660,660,0
20240401,111000,175096469,660,660,660,660,10
20240401,110900,175089869,654,654,654,654,18
20240401,110800,175078097,654,660,660,654,82
20240401,110700,175024439,653,654,654,653,18
20240401,110600,175012675,660,660,660,660,0
20240401,110500,175012675,660,660,660,660,127
20240401,110400,174928855,660,660,660,660,0
20240401,110300,174928855,660,654,660,654,843
20240401,110200,174376717,653,655,655,653,4130
20240401,110100,171676604,655,656,656,655,821
20240401,110000,171138839,656,658,658,656,8186
20240401,105900,165757342,659,660,660,659,5689
20240401,105800,162008165,660,662,662,660,3028
20240401,105700,160009358,663,663,663,663,126
20240401,105600,159925820,663,667,667,663,7
20240401,105500,159921171,667,667,667,667,351
20240401,105400,159687054,667,667,667,667,0
20240401,105300,159687054,667,667,667,667,127
20240401,105200,159602345,667,667,667,667,0
20240401,105100,159602345,667,667,667,667,127
20240401,105000,159517636,667,667,667,667,0
20240401,104900,159517636,667,667,667,667,263
20240401,104800,159342215,667,667,667,667,126
20240401,104700,159258173,667,667,667,667,0
20240401,104600,159258173,667,667,667,667,276
20240401,104500,159074081,667,664,667,664,125
20240401,104400,158991078,662,662,662,662,529
20240401,104300,158640880,662,662,662,662,0
20240401,104200,158640880,662,662,662,662,0
20240401,104100,158640880,662,662,662,662,3097
20240401,104000,156590666,660,664,664,660,127
20240401,103900,156506342,664,664,664,664,10
20240401,103800,156499702,660,666,666,660,142
20240401,103700,156405226,666,661,666,660,1132
20240401,103600,155657974,661,661,661,661,0
20240401,103500,155657974,661,664,664,661,2816
20240401,103400,153793662,668,668,668,668,126
20240401,103300,153709494,669,669,669,669,0
20240401,103200,153709494,669,669,669,669,0
20240401,103100,153709494,669,668,669,668,127
20240401,103000,153624536,669,665,669,665,10
20240401,102900,153617878,665,669,669,665,11705
20240401,102800,145833196,669,669,669,669,0
20240401,102700,145833196,669,669,669,669,426
20240401,102600,145548202,669,669,669,669,0
20240401,102500,145548202,669,669,669,669,128
20240401,102400,145462570,665,665,665,665,0
20240401,102300,145462570,665,665,665,665,267
20240401,102200,145285015,666,666,666,666,56
20240401,102100,145247719,669,667,669,667,227
20240401,102000,145095935,666,666,666,666,5
20240401,101900,145092605,667,667,667,667,126
20240401,101800,145008563,667,667,667,667,5501
20240401,101700,141339396,667,667,667,667,126
20240401,101600,141255354,668,668,668,668,0
20240401,101500,141255354,668,668,668,668,7
20240401,101400,141250678,668,669,669,668,136
20240401,101300,141159820,669,669,669,669,0
20240401,101200,141159820,669,664,669,663,7567
20240401,101100,136104897,671,671,671,671,3
20240401,101000,136102884,671,671,671,671,128
20240401,100900,136016996,664,664,664,664,680
20240401,100800,135565476,670,671,671,670,878
20240401,100700,134976343,671,671,671,671,501
20240401,100600,134640172,671,669,671,669,21192
20240401,100500,120455050,669,669,669,669,27
20240401,100400,120436987,669,660,669,657,11407
20240401,100300,112831781,668,668,668,668,0
20240401,100200,112831781,668,668,669,658,1511
20240401,100100,111836207,669,669,669,669,979
20240401,100000,111181256,670,670,670,670,12590
20240401,095900,102745956,670,657,671,657,24415
20240401,095800,86442440,655,655,655,655,0
20240401,095700,86442440,655,655,655,655,100
20240401,095600,86376940,654,655,655,654,2039
20240401,095500,85041434,656,656,656,656,1273
20240401,095400,84206346,653,653,653,653,0
20240401,095300,84206346,653,653,653,653,0
20240401,095200,84206346,653,653,653,653,0
20240401,095100,84206346,653,653,653,653,0
20240401,095000,84206346,653,653,653,653,59
20240401,094900,84167819,651,651,651,651,0
20240401,094800,84167819,651,651,651,651,0
20240401,094700,84167819,651,651,651,651,12000
20240401,094600,76355819,651,651,651,651,2
20240401,094500,76354517,653,653,653,653,1
20240401,094400,76353864,653,653,653,653,0
20240401,094300,76353864,653,653,653,653,42
20240401,094200,76326438,653,657,657,653,1582
20240401,094100,75293192,657,657,657,657,0
20240401,094000,75293192,657,657,657,657,6809
20240401,093900,70819679,657,652,657,652,1200
20240401,093800,70033617,652,652,652,652,120
20240401,093700,69955377,652,652,652,652,39
20240401,093600,69929949,650,646,650,646,15813
20240401,093500,59705435,646,646,646,646,23
20240401,093400,59690577,646,648,648,646,3130
20240401,093300,57668590,646,646,646,646,10313
20240401,093200,51006392,646,645,646,640,21030
20240401,093100,37484614,648,648,648,647,4379
20240401,093000,34648032,648,648,653,648,4401
20240401,092900,31776214,648,648,648,648,3515
20240401,092800,29498494,649,650,650,649,4521
20240401,092700,26563765,652,652,652,652,605
20240401,092600,26169305,652,652,652,652,100
20240401,092500,26104105,649,650,651,649,1570
20240401,092400,25083065,650,651,651,649,1978
20240401,092300,23797222,651,651,651,651,85
20240401,092200,23741887,651,651,651,651,17
20240401,092100,23730820,650,649,650,649,101
20240401,092000,23665171,650,651,651,650,6204
20240401,091900,19632471,650,650,650,650,0
20240401,091800,19632471,650,651,656,650,6641
20240401,091700,15309499,656,656,656,650,10808
20240401,091600,8267773,657,658,658,657,527
20240401,091500,7921024,658,659,659,658,65
20240401,091400,7878251,659,660,660,659,1547
20240401,091300,6857492,661,661,661,661,20
20240401,091200,6844272,662,662,662,662,1010
20240401,091100,6175652,662,662,662,662,0
20240401,091000,6175652,662,665,665,662,1582
20240401,090900,5125558,663,663,663,663,344
20240401,090800,4897486,663,663,663,663,6
20240401,090700,4893508,677,664,677,664,39
20240401,090600,4867599,664,664,664,664,4614
20240401,090500,1803903,662,662,662,662,0
20240401,090400,1803903,662,662,662,662,300
20240401,090300,1605303,662,662,662,662,129
20240401,090200,1519905,663,663,663,663,1934
20240401,090100,237663,662,663,663,662,10
20240401,090000,231038,662,662,662,662,349