stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,210100,1323814022,1432,1432,1432,1432,30629
20240401,210000,1323814022,1432,1432,1432,1432,0
20240401,205900,1323814022,1432,1432,1432,1432,0
20240401,205800,1323814022,1432,1432,1432,1432,0
20240401,205700,1323814022,1432,1432,1432,1432,0
20240401,205600,1323814022,1432,1432,1432,1432,0
20240401,205500,1323814022,1432,1432,1432,1432,0
20240401,205400,1323814022,1432,1432,1432,1432,0
20240401,205300,1323814022,1432,1432,1432,1432,0
20240401,205200,1323814022,1432,1432,1432,1432,0
20240401,205100,1323814022,1432,1432,1432,1432,0
20240401,205000,1323814022,1432,1432,1432,1432,0
20240401,204900,1323814022,1432,1432,1432,1432,0
20240401,204800,1323814022,1432,1432,1432,1432,0
20240401,204700,1323814022,1432,1432,1432,1432,0
20240401,204600,1323814022,1432,1432,1432,1432,0
20240401,204500,1323814022,1432,1432,1432,1432,0
20240401,204400,1323814022,1432,1432,1432,1432,0
20240401,204300,1323814022,1432,1432,1432,1432,0
20240401,204200,1323814022,1432,1432,1432,1432,0
20240401,204100,1323814022,1432,1432,1432,1432,0
20240401,204000,1323814022,1432,1432,1432,1432,0
20240401,203900,1323814022,1432,1432,1432,1432,0
20240401,203800,1323814022,1432,1432,1432,1432,0
20240401,203700,1323814022,1432,1432,1432,1432,0
20240401,203600,1323814022,1432,1432,1432,1432,0
20240401,203500,1323814022,1432,1432,1432,1432,0
20240401,203400,1323814022,1432,1432,1432,1432,0
20240401,203300,1323814022,1432,1432,1432,1432,0
20240401,203200,1323814022,1432,1432,1432,1432,0
20240401,203100,1323814022,1432,1432,1432,1432,30629
20240401,203000,1323814022,1432,1432,1432,1432,0
20240401,202900,1323814022,1432,1432,1432,1432,0
20240401,202800,1323814022,1432,1432,1432,1432,0
20240401,202700,1323814022,1432,1432,1432,1432,0
20240401,202600,1323814022,1432,1432,1432,1432,0
20240401,202500,1323814022,1432,1432,1432,1432,0
20240401,202400,1323814022,1432,1432,1432,1432,0
20240401,202300,1323814022,1432,1432,1432,1432,0
20240401,202200,1323814022,1432,1432,1432,1432,0
20240401,202100,1323814022,1432,1432,1432,1432,0
20240401,202000,1323814022,1432,1432,1432,1432,0
20240401,201900,1323814022,1432,1432,1432,1432,0
20240401,201800,1323814022,1432,1432,1432,1432,0
20240401,201700,1323814022,1432,1432,1432,1432,0
20240401,201600,1323814022,1432,1432,1432,1432,0
20240401,201500,1323814022,1432,1432,1432,1432,0
20240401,201400,1323814022,1432,1432,1432,1432,0
20240401,201300,1323814022,1432,1432,1432,1432,0
20240401,201200,1323814022,1432,1432,1432,1432,0
20240401,201100,1323814022,1432,1432,1432,1432,0
20240401,201000,1323814022,1432,1432,1432,1432,0
20240401,200900,1323814022,1432,1432,1432,1432,0
20240401,200800,1323814022,1432,1432,1432,1432,0
20240401,200700,1323814022,1432,1432,1432,1432,0
20240401,200600,1323814022,1432,1432,1432,1432,0
20240401,200500,1323814022,1432,1432,1432,1432,0
20240401,200400,1323814022,1432,1432,1432,1432,0
20240401,200300,1323814022,1432,1432,1432,1432,0
20240401,200200,1323814022,1432,1432,1432,1432,0
20240401,200100,1323814022,1432,1432,1432,1432,30629
20240401,200000,1323814022,1432,1432,1432,1432,0
20240401,195900,1323814022,1432,1432,1432,1432,0
20240401,195800,1323814022,1432,1432,1432,1432,0
20240401,195700,1323814022,1432,1432,1432,1432,0
20240401,195600,1323814022,1432,1432,1432,1432,0
20240401,195500,1323814022,1432,1432,1432,1432,0
20240401,195400,1323814022,1432,1432,1432,1432,0
20240401,195300,1323814022,1432,1432,1432,1432,0
20240401,195200,1323814022,1432,1432,1432,1432,0
20240401,195100,1323814022,1432,1432,1432,1432,0
20240401,195000,1323814022,1432,1432,1432,1432,0
20240401,194900,1323814022,1432,1432,1432,1432,0
20240401,194800,1323814022,1432,1432,1432,1432,0
20240401,194700,1323814022,1432,1432,1432,1432,0
20240401,194600,1323814022,1432,1432,1432,1432,0
20240401,194500,1323814022,1432,1432,1432,1432,0
20240401,194400,1323814022,1432,1432,1432,1432,0
20240401,194300,1323814022,1432,1432,1432,1432,0
20240401,194200,1323814022,1432,1432,1432,1432,0
20240401,194100,1323814022,1432,1432,1432,1432,0
20240401,194000,1323814022,1432,1432,1432,1432,0
20240401,193900,1323814022,1432,1432,1432,1432,0
20240401,193800,1323814022,1432,1432,1432,1432,0
20240401,193700,1323814022,1432,1432,1432,1432,0
20240401,193600,1323814022,1432,1432,1432,1432,0
20240401,193500,1323814022,1432,1432,1432,1432,0
20240401,193400,1323814022,1432,1432,1432,1432,0
20240401,193300,1323814022,1432,1432,1432,1432,0
20240401,193200,1323814022,1432,1432,1432,1432,0
20240401,193100,1323814022,1432,1432,1432,1432,30629
20240401,193000,1323814022,1432,1432,1432,1432,0
20240401,192900,1323814022,1432,1432,1432,1432,0
20240401,192800,1323814022,1432,1432,1432,1432,0
20240401,192700,1323814022,1432,1432,1432,1432,0
20240401,192600,1323814022,1432,1432,1432,1432,0
20240401,192500,1323814022,1432,1432,1432,1432,0
20240401,192400,1323814022,1432,1432,1432,1432,0
20240401,192300,1323814022,1432,1432,1432,1432,0
20240401,192200,1323814022,1432,1432,1432,1432,0
20240401,192100,1323814022,1432,1432,1432,1432,0
20240401,192000,1323814022,1432,1432,1432,1432,0
20240401,191900,1323814022,1432,1432,1432,1432,0
20240401,191800,1323814022,1432,1432,1432,1432,0
20240401,191700,1323814022,1432,1432,1432,1432,0
20240401,191600,1323814022,1432,1432,1432,1432,0
20240401,191500,1323814022,1432,1432,1432,1432,0
20240401,191400,1323814022,1432,1432,1432,1432,0
20240401,191300,1323814022,1432,1432,1432,1432,0
20240401,191200,1323814022,1432,1432,1432,1432,0
20240401,191100,1323814022,1432,1432,1432,1432,0
20240401,191000,1323814022,1432,1432,1432,1432,0
20240401,190900,1323814022,1432,1432,1432,1432,0
20240401,190800,1323814022,1432,1432,1432,1432,0
20240401,190700,1323814022,1432,1432,1432,1432,0
20240401,190600,1323814022,1432,1432,1432,1432,0
20240401,190500,1323814022,1432,1432,1432,1432,0
20240401,190400,1323814022,1432,1432,1432,1432,0
20240401,190300,1323814022,1432,1432,1432,1432,0
20240401,190200,1323814022,1432,1432,1432,1432,0
20240401,190100,1323814022,1432,1432,1432,1432,30629
20240401,190000,1323814022,1432,1432,1432,1432,0
20240401,185900,1323814022,1432,1432,1432,1432,0
20240401,185800,1323814022,1432,1432,1432,1432,0
20240401,185700,1323814022,1432,1432,1432,1432,0
20240401,185600,1323814022,1432,1432,1432,1432,0
20240401,185500,1323814022,1432,1432,1432,1432,0
20240401,185400,1323814022,1432,1432,1432,1432,0
20240401,185300,1323814022,1432,1432,1432,1432,0
20240401,185200,1323814022,1432,1432,1432,1432,0
20240401,185100,1323814022,1432,1432,1432,1432,0
20240401,185000,1323814022,1432,1432,1432,1432,0
20240401,184900,1323814022,1432,1432,1432,1432,0
20240401,184800,1323814022,1432,1432,1432,1432,0
20240401,184700,1323814022,1432,1432,1432,1432,0
20240401,184600,1323814022,1432,1432,1432,1432,0
20240401,184500,1323814022,1432,1432,1432,1432,0
20240401,184400,1323814022,1432,1432,1432,1432,0
20240401,184300,1323814022,1432,1432,1432,1432,0
20240401,184200,1323814022,1432,1432,1432,1432,0
20240401,184100,1323814022,1432,1432,1432,1432,0
20240401,184000,1323814022,1432,1432,1432,1432,0
20240401,183900,1323814022,1432,1432,1432,1432,0
20240401,183800,1323814022,1432,1432,1432,1432,0
20240401,183700,1323814022,1432,1432,1432,1432,0
20240401,183600,1323814022,1432,1432,1432,1432,0
20240401,183500,1323814022,1432,1432,1432,1432,0
20240401,183400,1323814022,1432,1432,1432,1432,0
20240401,183300,1323814022,1432,1432,1432,1432,0
20240401,183200,1323814022,1432,1432,1432,1432,0
20240401,183100,1323814022,1432,1432,1432,1432,30629
20240401,183000,1323814022,1432,1432,1432,1432,0
20240401,182900,1323814022,1432,1432,1432,1432,0
20240401,182800,1323814022,1432,1432,1432,1432,0
20240401,182700,1323814022,1432,1432,1432,1432,0
20240401,182600,1323814022,1432,1432,1432,1432,0
20240401,182500,1323814022,1432,1432,1432,1432,0
20240401,182400,1323814022,1432,1432,1432,1432,0
20240401,182300,1323814022,1432,1432,1432,1432,0
20240401,182200,1323814022,1432,1432,1432,1432,0
20240401,182100,1323814022,1432,1432,1432,1432,0
20240401,182000,1323814022,1432,1432,1432,1432,0
20240401,181900,1323814022,1432,1432,1432,1432,0
20240401,181800,1323814022,1432,1432,1432,1432,0
20240401,181700,1323814022,1432,1432,1432,1432,0
20240401,181600,1323814022,1432,1432,1432,1432,0
20240401,181500,1323814022,1432,1432,1432,1432,0
20240401,181400,1323814022,1432,1432,1432,1432,0
20240401,181300,1323814022,1432,1432,1432,1432,0
20240401,181200,1323814022,1432,1432,1432,1432,0
20240401,181100,1323814022,1432,1432,1432,1432,0
20240401,181000,1323814022,1432,1432,1432,1432,0
20240401,180900,1323814022,1432,1432,1432,1432,0
20240401,180800,1323814022,1432,1432,1432,1432,0
20240401,180700,1323814022,1432,1432,1432,1432,0
20240401,180600,1323814022,1432,1432,1432,1432,0
20240401,180500,1323814022,1432,1432,1432,1432,0
20240401,180400,1323814022,1432,1432,1432,1432,0
20240401,180300,1323814022,1432,1432,1432,1432,0
20240401,180200,1323814022,1432,1432,1432,1432,0
20240401,180100,1323814022,1432,1432,1432,1432,30629
20240401,180000,1323814022,1432,1432,1432,1432,0
20240401,175900,1323814022,1432,1432,1432,1432,0
20240401,175800,1323814022,1432,1432,1432,1432,0
20240401,175700,1323814022,1432,1432,1432,1432,0
20240401,175600,1323814022,1432,1432,1432,1432,0
20240401,175500,1323814022,1432,1432,1432,1432,0
20240401,175400,1323814022,1432,1432,1432,1432,0
20240401,175300,1323814022,1432,1432,1432,1432,0
20240401,175200,1323814022,1432,1432,1432,1432,0
20240401,175100,1323814022,1432,1432,1432,1432,0
20240401,175000,1323814022,1432,1432,1432,1432,0
20240401,174900,1323814022,1432,1432,1432,1432,0
20240401,174800,1323814022,1432,1432,1432,1432,0
20240401,174700,1323814022,1432,1432,1432,1432,0
20240401,174600,1323814022,1432,1432,1432,1432,0
20240401,174500,1323814022,1432,1432,1432,1432,0
20240401,174400,1323814022,1432,1432,1432,1432,0
20240401,174300,1323814022,1432,1432,1432,1432,0
20240401,174200,1323814022,1432,1432,1432,1432,0
20240401,174100,1323814022,1432,1432,1432,1432,0
20240401,174000,1323814022,1432,1432,1432,1432,0
20240401,173900,1323814022,1432,1432,1432,1432,0
20240401,173800,1323814022,1432,1432,1432,1432,0
20240401,173700,1323814022,1432,1432,1432,1432,0
20240401,173600,1323814022,1432,1432,1432,1432,0
20240401,173500,1323814022,1432,1432,1432,1432,0
20240401,173400,1323814022,1432,1432,1432,1432,0
20240401,173300,1323814022,1432,1432,1432,1432,0
20240401,173200,1323814022,1432,1432,1432,1432,0
20240401,173100,1323814022,1432,1432,1432,1432,30629
20240401,173000,1323814022,1432,1432,1432,1432,0
20240401,172900,1323814022,1432,1432,1432,1432,0
20240401,172800,1323814022,1432,1432,1432,1432,0
20240401,172700,1323814022,1432,1432,1432,1432,0
20240401,172600,1323814022,1432,1432,1432,1432,0
20240401,172500,1323814022,1432,1432,1432,1432,0
20240401,172400,1323814022,1432,1432,1432,1432,0
20240401,172300,1323814022,1432,1432,1432,1432,0
20240401,172200,1323814022,1432,1432,1432,1432,0
20240401,172100,1323814022,1432,1432,1432,1432,0
20240401,172000,1323814022,1432,1432,1432,1432,0
20240401,171900,1323814022,1432,1432,1432,1432,0
20240401,171800,1323814022,1432,1432,1432,1432,0
20240401,171700,1323814022,1432,1432,1432,1432,0
20240401,171600,1323814022,1432,1432,1432,1432,0
20240401,171500,1323814022,1432,1432,1432,1432,0
20240401,171400,1323814022,1432,1432,1432,1432,0
20240401,171300,1323814022,1432,1432,1432,1432,0
20240401,171200,1323814022,1432,1432,1432,1432,0
20240401,171100,1323814022,1432,1432,1432,1432,0
20240401,171000,1323814022,1432,1432,1432,1432,0
20240401,170900,1323814022,1432,1432,1432,1432,0
20240401,170800,1323814022,1432,1432,1432,1432,0
20240401,170700,1323814022,1432,1432,1432,1432,0
20240401,170600,1323814022,1432,1432,1432,1432,0
20240401,170500,1323814022,1432,1432,1432,1432,0
20240401,170400,1323814022,1432,1432,1432,1432,0
20240401,170300,1323814022,1432,1432,1432,1432,0
20240401,170200,1323814022,1432,1432,1432,1432,0
20240401,170100,1323814022,1432,1432,1432,1432,30629
20240401,170000,1323814022,1432,1432,1432,1432,0
20240401,165900,1323814022,1432,1432,1432,1432,0
20240401,165800,1323814022,1432,1432,1432,1432,0
20240401,165700,1323814022,1432,1432,1432,1432,0
20240401,165600,1323814022,1432,1432,1432,1432,0
20240401,165500,1323814022,1432,1432,1432,1432,0
20240401,165400,1323814022,1432,1432,1432,1432,0
20240401,165300,1323814022,1432,1432,1432,1432,0
20240401,165200,1323814022,1432,1432,1432,1432,0
20240401,165100,1323814022,1432,1432,1432,1432,0
20240401,165000,1323814022,1432,1432,1432,1432,0
20240401,164900,1323814022,1432,1432,1432,1432,0
20240401,164800,1323814022,1432,1432,1432,1432,0
20240401,164700,1323814022,1432,1432,1432,1432,0
20240401,164600,1323814022,1432,1432,1432,1432,0
20240401,164500,1323814022,1432,1432,1432,1432,0
20240401,164400,1323814022,1432,1432,1432,1432,0
20240401,164300,1323814022,1432,1432,1432,1432,0
20240401,164200,1323814022,1432,1432,1432,1432,0
20240401,164100,1323814022,1432,1432,1432,1432,0
20240401,164000,1323814022,1432,1432,1432,1432,0
20240401,163900,1323814022,1432,1432,1432,1432,0
20240401,163800,1323814022,1432,1432,1432,1432,0
20240401,163700,1323814022,1432,1432,1432,1432,0
20240401,163600,1323814022,1432,1432,1432,1432,0
20240401,163500,1323814022,1432,1432,1432,1432,0
20240401,163400,1323814022,1432,1432,1432,1432,0
20240401,163300,1323814022,1432,1432,1432,1432,0
20240401,163200,1323814022,1432,1432,1432,1432,0
20240401,163100,1323814022,1432,1432,1432,1432,30629
20240401,163000,1323814022,1432,1432,1432,1432,0
20240401,162900,1323814022,1432,1432,1432,1432,0
20240401,162800,1323814022,1432,1432,1432,1432,0
20240401,162700,1323814022,1432,1432,1432,1432,0
20240401,162600,1323814022,1432,1432,1432,1432,0
20240401,162500,1323814022,1432,1432,1432,1432,0
20240401,162400,1323814022,1432,1432,1432,1432,0
20240401,162300,1323814022,1432,1432,1432,1432,0
20240401,162200,1323814022,1432,1432,1432,1432,0
20240401,162100,1323814022,1432,1432,1432,1432,0
20240401,162000,1323814022,1432,1432,1432,1432,0
20240401,161900,1323814022,1432,1432,1432,1432,0
20240401,161800,1323814022,1432,1432,1432,1432,0
20240401,161700,1323814022,1432,1432,1432,1432,0
20240401,161600,1323814022,1432,1432,1432,1432,0
20240401,161500,1323814022,1432,1432,1432,1432,0
20240401,161400,1323814022,1432,1432,1432,1432,0
20240401,161300,1323814022,1432,1432,1432,1432,0
20240401,161200,1323814022,1432,1432,1432,1432,0
20240401,161100,1323814022,1432,1432,1432,1432,0
20240401,161000,1323814022,1432,1432,1432,1432,0
20240401,160900,1323814022,1432,1432,1432,1432,0
20240401,160800,1323814022,1432,1432,1432,1432,0
20240401,160700,1323814022,1432,1432,1432,1432,0
20240401,160600,1323814022,1432,1432,1432,1432,0
20240401,160500,1323814022,1432,1432,1432,1432,0
20240401,160400,1323814022,1432,1432,1432,1432,0
20240401,160300,1323814022,1432,1432,1432,1432,0
20240401,160200,1323814022,1432,1432,1432,1432,0
20240401,160100,1323814022,1432,1432,1432,1432,30629
20240401,160000,1323814022,1432,1432,1432,1432,0
20240401,155900,1323814022,1432,1432,1432,1432,0
20240401,155800,1323814022,1432,1432,1432,1432,0
20240401,155700,1323814022,1432,1432,1432,1432,0
20240401,155600,1323814022,1432,1432,1432,1432,0
20240401,155500,1323814022,1432,1432,1432,1432,0
20240401,155400,1323814022,1432,1432,1432,1432,0
20240401,155300,1323814022,1432,1432,1432,1432,0
20240401,155200,1323814022,1432,1432,1432,1432,0
20240401,155100,1323814022,1432,1432,1432,1432,0
20240401,155000,1323814022,1432,1432,1432,1432,0
20240401,154900,1323814022,1432,1432,1432,1432,0
20240401,154800,1323814022,1432,1432,1432,1432,0
20240401,154700,1323814022,1432,1432,1432,1432,0
20240401,154600,1323814022,1432,1432,1432,1432,0
20240401,154500,1323814022,1432,1432,1432,1432,0
20240401,154400,1323814022,1432,1432,1432,1432,0
20240401,154300,1323814022,1432,1432,1432,1432,0
20240401,154200,1323814022,1432,1432,1432,1432,0
20240401,154100,1323814022,1432,1432,1432,1432,0
20240401,154000,1323814022,1432,1432,1432,1432,0
20240401,153900,1323814022,1432,1432,1432,1432,0
20240401,153800,1323814022,1432,1432,1432,1432,0
20240401,153700,1323814022,1432,1432,1432,1432,0
20240401,153600,1323814022,1432,1432,1432,1432,0
20240401,153500,1323814022,1432,1432,1432,1432,0
20240401,153400,1323814022,1432,1432,1432,1432,0
20240401,153300,1323814022,1432,1432,1432,1432,0
20240401,153200,1323814022,1432,1432,1432,1432,0
20240401,153100,1323814022,1432,1432,1432,1432,30629
20240401,153000,1323814022,1432,1432,1432,1432,30629
20240401,152900,1279953294,1440,1440,1440,1440,0
20240401,152800,1279953294,1440,1440,1440,1440,0
20240401,152700,1279953294,1440,1440,1440,1440,0
20240401,152600,1279953294,1440,1440,1440,1440,0
20240401,152500,1279953294,1440,1440,1440,1440,0
20240401,152400,1279953294,1440,1440,1440,1440,0
20240401,152300,1279953294,1440,1440,1440,1440,0
20240401,152200,1279953294,1440,1440,1440,1440,0
20240401,152100,1279953294,1440,1440,1440,1440,0
20240401,152000,1279953294,1440,1440,1440,1440,0
20240401,151900,1279953294,1440,1436,1440,1436,43848
20240401,151800,1216948126,1434,1433,1434,1433,4063
20240401,151700,1211122485,1434,1434,1434,1433,4002
20240401,151600,1205387117,1434,1434,1435,1433,5077
20240401,151500,1198106779,1434,1434,1436,1434,1424
20240401,151400,1196064647,1434,1434,1436,1434,1438
20240401,151300,1194002553,1436,1436,1436,1434,708
20240401,151200,1192986348,1434,1434,1434,1434,192
20240401,151100,1192711020,1436,1436,1436,1436,5
20240401,151000,1192703840,1436,1434,1436,1434,3241
20240401,150900,1188056243,1436,1435,1436,1435,1139
20240401,150800,1186421777,1435,1435,1435,1433,692
20240401,150700,1185429387,1435,1434,1435,1434,1003
20240401,150600,1183990979,1434,1436,1436,1434,13705
20240401,150500,1164334490,1436,1437,1437,1436,7393
20240401,150400,1153718130,1437,1437,1437,1437,22
20240401,150300,1153686516,1437,1438,1438,1436,6903
20240401,150200,1143766902,1438,1439,1439,1437,4656
20240401,150100,1137073735,1438,1439,1439,1437,3630
20240401,150000,1131856373,1439,1438,1440,1437,2155
20240401,145900,1128757326,1440,1438,1440,1438,865
20240401,145800,1127512996,1440,1440,1440,1440,97
20240401,145700,1127373316,1437,1438,1438,1437,3316
20240401,145600,1122605726,1439,1440,1440,1439,1343
20240401,145500,1120673046,1439,1439,1439,1439,1243
20240401,145400,1118884369,1440,1440,1440,1439,1482
20240401,145300,1116751667,1440,1440,1440,1440,16
20240401,145200,1116728627,1439,1441,1441,1439,753
20240401,145100,1115644965,1441,1441,1441,1441,11
20240401,145000,1115629114,1441,1442,1442,1439,5707
20240401,144900,1107409154,1443,1441,1443,1441,24
20240401,144800,1107374566,1443,1441,1443,1441,523
20240401,144700,1106620921,1442,1441,1442,1441,5003
20240401,144600,1099411595,1443,1442,1443,1442,4002
20240401,144500,1093640709,1443,1443,1443,1440,510
20240401,144400,1092906277,1440,1443,1443,1440,536
20240401,144300,1092134410,1443,1443,1443,1443,15
20240401,144200,1092112765,1443,1443,1443,1443,200
20240401,144100,1091824165,1440,1440,1440,1440,0
20240401,144000,1091824165,1440,1440,1440,1440,1011
20240401,143900,1090368325,1440,1440,1440,1439,6943
20240401,143800,1080371305,1440,1443,1443,1439,2154
20240401,143700,1077270716,1440,1441,1443,1440,12664
20240401,143600,1059033833,1443,1442,1443,1441,137
20240401,143500,1058836402,1442,1441,1442,1441,1471
20240401,143400,1056716506,1441,1441,1441,1440,357
20240401,143300,1056202170,1441,1442,1442,1441,4497
20240401,143200,1049720294,1442,1443,1443,1442,1322
20240401,143100,1047813969,1442,1444,1444,1442,607
20240401,143000,1046937656,1441,1445,1445,1440,8107
20240401,142900,1035252959,1445,1445,1445,1445,2089
20240401,142800,1032234354,1446,1446,1446,1446,453
20240401,142700,1031579316,1445,1446,1447,1445,976
20240401,142600,1030167866,1446,1446,1446,1446,105
20240401,142500,1030016036,1446,1445,1446,1445,691
20240401,142400,1029016940,1446,1446,1446,1443,450
20240401,142300,1028366690,1446,1446,1446,1446,16
20240401,142200,1028343554,1446,1446,1447,1446,300
20240401,142100,1027909619,1446,1445,1446,1445,126
20240401,142000,1027727428,1445,1444,1445,1444,1066
20240401,141900,1026187126,1444,1444,1444,1444,348
20240401,141800,1025684614,1444,1444,1444,1444,0
20240401,141700,1025684614,1444,1443,1444,1443,721
20240401,141600,1024644188,1444,1443,1444,1443,12
20240401,141500,1024626861,1444,1444,1444,1444,35
20240401,141400,1024576321,1444,1444,1444,1444,0
20240401,141300,1024576321,1444,1442,1444,1442,12
20240401,141200,1024559011,1442,1444,1444,1442,792
20240401,141100,1023416897,1442,1443,1443,1442,1553
20240401,141000,1021176769,1444,1444,1444,1444,330
20240401,140900,1020700249,1445,1445,1445,1445,7
20240401,140800,1020690134,1445,1446,1446,1445,1684
20240401,140700,1018256728,1446,1446,1446,1446,52
20240401,140600,1018181536,1446,1446,1446,1446,6
20240401,140500,1018172860,1447,1447,1447,1447,35
20240401,140400,1018122215,1447,1447,1447,1445,33
20240401,140300,1018074466,1447,1448,1448,1446,657
20240401,140200,1017124218,1448,1448,1448,1448,211
20240401,140100,1016818690,1448,1446,1448,1446,472
20240401,140000,1016136176,1448,1449,1449,1447,182
20240401,135900,1015872785,1449,1449,1450,1449,24635
20240401,135800,980176669,1449,1447,1449,1447,32
20240401,135700,980130346,1448,1447,1448,1447,13
20240401,135600,980111534,1448,1448,1448,1447,71
20240401,135500,980008778,1448,1448,1448,1448,16
20240401,135400,979985610,1448,1448,1448,1448,93
20240401,135300,979850946,1446,1445,1448,1445,1330
20240401,135200,977926209,1448,1444,1448,1444,968
20240401,135100,976528280,1445,1446,1446,1445,2064
20240401,135000,973544699,1446,1446,1446,1446,435
20240401,134900,972915689,1450,1450,1450,1450,319
20240401,134800,972453139,1450,1452,1452,1447,568
20240401,134700,971631184,1453,1452,1453,1450,3473
20240401,134600,966588408,1450,1452,1452,1450,8266
20240401,134500,954602174,1452,1447,1452,1446,1803
20240401,134400,951995010,1446,1452,1452,1446,4772
20240401,134300,945092855,1453,1453,1453,1453,5
20240401,134200,945085590,1453,1453,1453,1447,81
20240401,134100,944968122,1452,1452,1453,1452,1302
20240401,134000,943077617,1453,1450,1453,1449,460
20240401,133900,942411069,1455,1455,1456,1446,411
20240401,133800,941812689,1455,1449,1456,1446,1662
20240401,133700,939399910,1449,1449,1449,1446,1247
20240401,133600,937594398,1451,1452,1456,1449,12387
20240401,133500,919621108,1457,1458,1458,1457,703
20240401,133400,918596491,1450,1455,1459,1450,3445
20240401,133300,913577792,1459,1452,1459,1449,5828
20240401,133200,905100906,1452,1450,1452,1449,10394
20240401,133100,890029412,1450,1450,1450,1449,465
20240401,133000,889355196,1450,1448,1450,1448,2577
20240401,132900,885621056,1448,1449,1449,1448,5573
20240401,132800,877548943,1449,1446,1449,1446,3887
20240401,132700,871923313,1447,1444,1447,1444,14957
20240401,132600,850308910,1444,1444,1445,1444,101
20240401,132500,850163063,1444,1444,1445,1444,1489
20240401,132400,848012256,1444,1444,1445,1444,120
20240401,132300,847838940,1444,1444,1445,1444,2760
20240401,132200,843853312,1444,1442,1444,1442,4555
20240401,132100,837280192,1442,1439,1443,1439,15520
20240401,132000,814924604,1440,1439,1440,1439,14878
20240401,131900,793501308,1439,1439,1439,1439,3690
20240401,131800,788191398,1439,1439,1440,1439,17146
20240401,131700,763508814,1439,1439,1439,1436,3093
20240401,131600,759064820,1439,1438,1439,1438,1041
20240401,131500,757567860,1439,1439,1439,1438,1469
20240401,131400,755453974,1439,1438,1439,1438,586
20240401,131300,754611305,1438,1438,1438,1438,16
20240401,131200,754588297,1438,1438,1438,1438,171
20240401,131100,754342399,1438,1439,1439,1438,723
20240401,131000,753302721,1439,1438,1439,1438,64
20240401,130900,753210687,1438,1438,1439,1438,145
20240401,130800,753002176,1439,1439,1439,1438,21
20240401,130700,752971967,1439,1439,1439,1439,30
20240401,130600,752928797,1439,1439,1439,1439,41
20240401,130500,752869798,1439,1439,1439,1439,30
20240401,130400,752826628,1439,1439,1439,1438,121
20240401,130300,752652519,1439,1439,1439,1439,0
20240401,130200,752652519,1439,1439,1439,1437,1301
20240401,130100,750781271,1440,1439,1440,1439,7
20240401,130000,750771192,1440,1439,1440,1439,5678
20240401,125900,742599872,1439,1439,1439,1439,3716
20240401,125800,737252548,1439,1438,1439,1438,2296
20240401,125700,733950398,1438,1437,1438,1437,13776
20240401,125600,714153059,1437,1436,1437,1436,101
20240401,125500,714007924,1437,1437,1437,1437,1501
20240401,125400,711850987,1437,1437,1437,1437,6250
20240401,125300,702869737,1437,1437,1437,1436,22644
20240401,125200,670330359,1437,1437,1437,1437,313
20240401,125100,669880578,1437,1437,1437,1437,0
20240401,125000,669880578,1437,1437,1437,1437,268
20240401,124900,669495462,1437,1437,1437,1437,6
20240401,124800,669486840,1437,1437,1437,1437,1
20240401,124700,669485403,1437,1437,1437,1437,16
20240401,124600,669462411,1437,1437,1437,1437,1
20240401,124500,669460974,1437,1435,1437,1435,9
20240401,124400,669448057,1435,1436,1436,1435,3425
20240401,124300,664530207,1436,1437,1437,1436,90
20240401,124200,664400944,1437,1437,1437,1437,0
20240401,124100,664400944,1437,1437,1437,1437,0
20240401,124000,664400944,1437,1437,1437,1437,2
20240401,123900,664398070,1437,1437,1437,1437,80
20240401,123800,664283110,1436,1436,1436,1436,157
20240401,123700,664057658,1436,1437,1437,1436,703
20240401,123600,663048144,1436,1436,1437,1436,1792
20240401,123500,660474831,1436,1436,1437,1436,9
20240401,123400,660461906,1436,1436,1436,1436,444
20240401,123300,659824322,1436,1436,1436,1436,5187
20240401,123200,652375790,1436,1436,1436,1436,15
20240401,123100,652354250,1436,1436,1436,1436,0
20240401,123000,652354250,1436,1437,1437,1436,109
20240401,122900,652197717,1437,1436,1437,1436,2190
20240401,122800,649052799,1436,1436,1436,1436,718
20240401,122700,648021751,1436,1436,1436,1436,20
20240401,122600,647993031,1436,1436,1437,1436,804
20240401,122500,646837783,1437,1435,1437,1435,74
20240401,122400,646731589,1435,1435,1435,1434,1011
20240401,122300,645280904,1434,1435,1435,1434,1217
20240401,122200,643535720,1435,1435,1435,1435,1235
20240401,122100,641763495,1435,1435,1435,1435,1499
20240401,122000,639612430,1437,1434,1437,1434,50
20240401,121900,639540589,1434,1437,1437,1434,1980
20240401,121800,636700149,1436,1437,1437,1436,1391
20240401,121700,634702652,1435,1435,1435,1435,23
20240401,121600,634669647,1435,1435,1438,1435,36
20240401,121500,634617972,1438,1438,1438,1438,300
20240401,121400,634186572,1438,1437,1438,1437,568
20240401,121300,633370288,1437,1437,1437,1437,7
20240401,121200,633360229,1437,1437,1437,1437,9
20240401,121100,633347296,1438,1438,1438,1438,2
20240401,121000,633344420,1437,1438,1439,1437,3738
20240401,120900,627969176,1438,1439,1439,1438,29
20240401,120800,627927473,1434,1439,1439,1434,15483
20240401,120700,605680000,1440,1439,1440,1438,4048
20240401,120600,599854924,1440,1439,1440,1439,13534
20240401,120500,580375052,1439,1439,1439,1439,623
20240401,120400,579478555,1439,1439,1439,1439,55
20240401,120300,579399410,1439,1438,1439,1438,559
20240401,120200,578595039,1439,1439,1439,1438,3345
20240401,120100,573782829,1439,1438,1439,1438,411
20240401,120000,573191561,1439,1437,1439,1437,2169
20240401,115900,570072477,1437,1437,1437,1437,513
20240401,115800,569335296,1438,1438,1438,1438,120
20240401,115700,569162736,1438,1438,1438,1437,302
20240401,115600,568728661,1438,1438,1438,1438,4
20240401,115500,568722909,1438,1438,1438,1437,1205
20240401,115400,566990319,1438,1438,1438,1438,2
20240401,115300,566987443,1438,1438,1438,1438,0
20240401,115200,566987443,1438,1437,1438,1437,336
20240401,115100,566504606,1437,1437,1437,1437,8
20240401,115000,566493110,1438,1437,1438,1437,122
20240401,114900,566317775,1437,1438,1438,1437,1356
20240401,114800,564368047,1438,1437,1438,1437,621
20240401,114700,563475201,1437,1437,1437,1437,1492
20240401,114600,561331197,1437,1436,1437,1436,12002
20240401,114500,544086248,1436,1436,1436,1436,1
20240401,114400,544084812,1436,1437,1437,1436,1640
20240401,114300,541729713,1437,1436,1437,1436,1504
20240401,114200,539569958,1436,1436,1436,1436,80
20240401,114100,539455078,1436,1435,1436,1435,440
20240401,114000,538823388,1436,1436,1436,1435,115
20240401,113900,538658260,1436,1436,1436,1436,25
20240401,113800,538622360,1436,1436,1436,1436,83
20240401,113700,538503172,1436,1436,1436,1436,162
20240401,113600,538270540,1436,1436,1436,1436,35
20240401,113500,538220280,1435,1435,1436,1435,196
20240401,113400,537939009,1436,1436,1436,1435,1373
20240401,113300,535968253,1436,1436,1436,1435,521
20240401,113200,535220117,1435,1435,1436,1435,17
20240401,113100,535195721,1436,1436,1436,1436,115
20240401,113000,535030581,1435,1434,1435,1434,587
20240401,112900,534188802,1435,1434,1435,1434,109
20240401,112800,534032492,1434,1434,1434,1434,604
20240401,112700,533166356,1433,1434,1434,1433,269
20240401,112600,532780749,1434,1434,1434,1434,211
20240401,112500,532478175,1434,1434,1434,1434,11
20240401,112400,532462401,1434,1434,1434,1433,1053
20240401,112300,530953409,1434,1434,1434,1434,10
20240401,112200,530939069,1433,1433,1433,1432,398
20240401,112100,530368793,1433,1433,1433,1433,430
20240401,112000,529752603,1433,1433,1433,1433,2
20240401,111900,529749737,1433,1436,1437,1433,1515
20240401,111800,527574202,1436,1436,1436,1436,190
20240401,111700,527301362,1436,1436,1436,1436,342
20240401,111600,526810250,1433,1433,1433,1433,161
20240401,111500,526579537,1432,1436,1436,1432,429
20240401,111400,525964809,1436,1436,1436,1436,1
20240401,111300,525963373,1432,1432,1432,1432,0
20240401,111200,525963373,1432,1432,1432,1432,12
20240401,111100,525946189,1436,1431,1436,1431,168
20240401,111000,525705659,1432,1432,1436,1431,1591
20240401,110900,523427993,1432,1432,1432,1432,4
20240401,110800,523422265,1431,1432,1437,1431,40
20240401,110700,523364942,1431,1431,1431,1431,1681
20240401,110600,520959431,1431,1433,1433,1431,2138
20240401,110500,517898019,1433,1433,1434,1432,2535
20240401,110400,514265712,1437,1437,1437,1433,3642
20240401,110300,509044824,1437,1437,1437,1437,1351
20240401,110200,507103437,1437,1438,1438,1434,1472
20240401,110100,504992343,1438,1438,1438,1435,150
20240401,110000,504776938,1438,1437,1439,1435,8151
20240401,105900,493074110,1439,1437,1439,1437,22
20240401,105800,493042492,1439,1439,1439,1437,176
20240401,105700,492789264,1439,1436,1439,1436,11066
20240401,105600,476874759,1435,1436,1436,1435,1058
20240401,105500,475356479,1435,1435,1435,1435,30
20240401,105400,475313429,1435,1435,1435,1435,3693
20240401,105300,470013974,1436,1435,1436,1435,1536
20240401,105200,467809461,1435,1435,1435,1435,1807
20240401,105100,465216416,1435,1438,1438,1435,1006
20240401,105000,463772567,1436,1438,1438,1436,10412
20240401,104900,448812623,1438,1438,1438,1438,1504
20240401,104800,446649871,1438,1438,1438,1438,3299
20240401,104700,441905909,1438,1438,1438,1438,2060
20240401,104600,438943629,1438,1438,1438,1438,210
20240401,104500,438641649,1438,1438,1438,1438,1405
20240401,104400,436621259,1438,1437,1438,1437,1133
20240401,104300,434992527,1437,1438,1438,1437,6669
20240401,104200,425404694,1438,1438,1438,1438,1351
20240401,104100,423461956,1438,1438,1438,1438,4324
20240401,104000,417244044,1438,1438,1438,1438,2620
20240401,103900,413476484,1437,1437,1437,1437,1
20240401,103800,413475047,1437,1438,1438,1437,123
20240401,103700,413298183,1437,1436,1438,1436,1220
20240401,103600,411545730,1436,1437,1437,1436,5943
20240401,103500,403006231,1437,1437,1437,1437,1572
20240401,103400,400747267,1436,1437,1437,1436,607
20240401,103300,399875358,1437,1436,1437,1436,543
20240401,103200,399095587,1436,1437,1437,1436,2068
20240401,103100,396123903,1437,1435,1437,1435,1414
20240401,103000,394092732,1435,1435,1436,1435,228
20240401,102900,393765345,1435,1436,1436,1435,365
20240401,102800,393241305,1436,1435,1436,1435,197
20240401,102700,392958507,1436,1435,1437,1435,2040
20240401,102600,390028861,1436,1435,1436,1435,345
20240401,102500,389533482,1435,1436,1436,1435,63
20240401,102400,389443065,1435,1436,1436,1435,426
20240401,102300,388831335,1436,1436,1436,1435,1313
20240401,102200,386946014,1436,1435,1436,1435,431
20240401,102100,386327512,1435,1436,1436,1434,402
20240401,102000,385750464,1436,1436,1436,1436,58
20240401,101900,385667176,1434,1435,1435,1434,4071
20240401,101800,379827291,1434,1433,1434,1433,5880
20240401,101700,371396375,1433,1433,1433,1433,269
20240401,101600,371010898,1433,1431,1433,1431,5716
20240401,101500,362820315,1431,1431,1432,1431,254
20240401,101400,362456657,1432,1432,1432,1432,605
20240401,101300,361590297,1433,1433,1433,1433,1350
20240401,101200,359655747,1434,1432,1434,1432,1039
20240401,101100,358165973,1432,1432,1432,1431,1699
20240401,101000,355733567,1432,1433,1434,1431,10564
20240401,100900,340599247,1433,1432,1433,1432,18124
20240401,100800,314645659,1432,1432,1432,1432,569
20240401,100700,313830851,1432,1431,1432,1430,3331
20240401,100600,309062364,1431,1431,1431,1430,8087
20240401,100500,297489907,1431,1431,1431,1431,4494
20240401,100400,291058993,1431,1431,1431,1430,4951
20240401,100300,283974173,1431,1431,1431,1431,2
20240401,100200,283971311,1431,1431,1431,1431,2210
20240401,100100,280808801,1430,1430,1430,1430,272
20240401,100000,280419841,1431,1431,1431,1431,541
20240401,095900,279645670,1431,1431,1431,1430,5990
20240401,095800,271073982,1431,1431,1431,1431,1577
20240401,095700,268817295,1431,1431,1431,1427,1854
20240401,095600,266170537,1431,1431,1431,1429,6193
20240401,095500,257318528,1430,1430,1430,1429,6088
20240401,095400,248614003,1430,1430,1430,1430,6
20240401,095300,248605423,1430,1430,1430,1429,576
20240401,095200,247782248,1430,1430,1430,1430,5684
20240401,095100,239654128,1430,1427,1431,1427,1927
20240401,095000,236898328,1430,1428,1430,1427,4001
20240401,094900,231186903,1430,1430,1430,1430,412
20240401,094800,230597743,1430,1430,1430,1430,3506
20240401,094700,225584163,1430,1428,1431,1428,8102
20240401,094600,214004210,1428,1428,1429,1428,2352
20240401,094500,210645351,1429,1428,1429,1428,3003
20240401,094400,206357064,1428,1430,1430,1428,244
20240401,094300,206008630,1428,1428,1429,1428,715
20240401,094200,204987608,1428,1428,1428,1428,3021
20240401,094100,200673620,1429,1429,1429,1429,150
20240401,094000,200459270,1430,1428,1430,1428,3785
20240401,093900,195050860,1428,1427,1428,1427,4061
20240401,093800,189255713,1427,1429,1429,1427,15670
20240401,093700,166879043,1429,1429,1429,1429,1
20240401,093600,166877614,1429,1429,1429,1429,659
20240401,093500,165935903,1431,1431,1431,1429,10616
20240401,093400,150762755,1431,1431,1432,1431,407
20240401,093300,150180337,1432,1431,1432,1431,636
20240401,093200,149269711,1431,1431,1431,1431,914
20240401,093100,147961777,1431,1429,1431,1429,6739
20240401,093000,138322639,1429,1430,1430,1429,2717
20240401,092900,134438035,1429,1429,1429,1429,360
20240401,092800,133923595,1429,1428,1429,1427,183
20240401,092700,133662402,1429,1429,1429,1429,1
20240401,092600,133660973,1429,1430,1430,1429,253
20240401,092500,133299335,1430,1427,1430,1427,6929
20240401,092400,123406757,1427,1426,1427,1426,236
20240401,092300,123070021,1425,1428,1428,1425,5281
20240401,092200,115536709,1428,1429,1429,1428,1632
20240401,092100,113206203,1429,1429,1429,1429,515
20240401,092000,112470268,1428,1429,1429,1428,1662
20240401,091900,110096393,1429,1430,1430,1429,1515
20240401,091800,107929967,1430,1430,1430,1430,4320
20240401,091700,101752367,1431,1433,1433,1430,602
20240401,091600,100891290,1433,1433,1433,1428,4018
20240401,091500,95137380,1430,1428,1433,1428,4646
20240401,091400,88502711,1427,1424,1427,1424,6574
20240401,091300,79140131,1423,1425,1428,1423,5760
20240401,091200,70934972,1428,1428,1428,1425,6298
20240401,091100,61958743,1428,1428,1428,1425,382
20240401,091000,61413991,1428,1424,1428,1424,17
20240401,090900,61389771,1425,1425,1425,1425,690
20240401,090800,60406521,1425,1425,1425,1425,716
20240401,090700,59386221,1423,1423,1423,1423,5
20240401,090600,59379106,1423,1425,1428,1423,928
20240401,090500,58058542,1423,1422,1424,1422,7064
20240401,090400,48013226,1421,1423,1423,1421,14213
20240401,090300,27800422,1423,1429,1434,1421,1636
20240401,090200,25461651,1429,1422,1429,1421,2093
20240401,090100,22485556,1421,1424,1424,1421,1000
20240401,090000,21062940,1430,1425,1430,1425,14779