stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,192300,3065892403,1359,1359,1359,1359,15340
20240401,192200,3065892403,1359,1359,1359,1359,0
20240401,192100,3065892403,1359,1359,1359,1359,0
20240401,192000,3065892403,1359,1359,1359,1359,0
20240401,191900,3065892403,1359,1359,1359,1359,0
20240401,191800,3065892403,1359,1359,1359,1359,0
20240401,191700,3065892403,1359,1359,1359,1359,0
20240401,191600,3065892403,1359,1359,1359,1359,0
20240401,191500,3065892403,1359,1359,1359,1359,0
20240401,191400,3065892403,1359,1359,1359,1359,0
20240401,191300,3065892403,1359,1359,1359,1359,0
20240401,191200,3065892403,1359,1359,1359,1359,0
20240401,191100,3065892403,1359,1359,1359,1359,0
20240401,191000,3065892403,1359,1359,1359,1359,0
20240401,190900,3065892403,1359,1359,1359,1359,0
20240401,190800,3065892403,1359,1359,1359,1359,0
20240401,190700,3065892403,1359,1359,1359,1359,0
20240401,190600,3065892403,1359,1359,1359,1359,0
20240401,190500,3065892403,1359,1359,1359,1359,0
20240401,190400,3065892403,1359,1359,1359,1359,0
20240401,190300,3065892403,1359,1359,1359,1359,0
20240401,190200,3065892403,1359,1359,1359,1359,0
20240401,190100,3065892403,1359,1359,1359,1359,0
20240401,190000,3065892403,1359,1359,1359,1359,0
20240401,185900,3065892403,1359,1359,1359,1359,0
20240401,185800,3065892403,1359,1359,1359,1359,0
20240401,185700,3065892403,1359,1359,1359,1359,0
20240401,185600,3065892403,1359,1359,1359,1359,0
20240401,185500,3065892403,1359,1359,1359,1359,0
20240401,185400,3065892403,1359,1359,1359,1359,0
20240401,185300,3065892403,1359,1359,1359,1359,15340
20240401,185200,3065892403,1359,1359,1359,1359,0
20240401,185100,3065892403,1359,1359,1359,1359,0
20240401,185000,3065892403,1359,1359,1359,1359,0
20240401,184900,3065892403,1359,1359,1359,1359,0
20240401,184800,3065892403,1359,1359,1359,1359,0
20240401,184700,3065892403,1359,1359,1359,1359,0
20240401,184600,3065892403,1359,1359,1359,1359,0
20240401,184500,3065892403,1359,1359,1359,1359,0
20240401,184400,3065892403,1359,1359,1359,1359,0
20240401,184300,3065892403,1359,1359,1359,1359,0
20240401,184200,3065892403,1359,1359,1359,1359,0
20240401,184100,3065892403,1359,1359,1359,1359,0
20240401,184000,3065892403,1359,1359,1359,1359,0
20240401,183900,3065892403,1359,1359,1359,1359,0
20240401,183800,3065892403,1359,1359,1359,1359,0
20240401,183700,3065892403,1359,1359,1359,1359,0
20240401,183600,3065892403,1359,1359,1359,1359,0
20240401,183500,3065892403,1359,1359,1359,1359,0
20240401,183400,3065892403,1359,1359,1359,1359,0
20240401,183300,3065892403,1359,1359,1359,1359,0
20240401,183200,3065892403,1359,1359,1359,1359,0
20240401,183100,3065892403,1359,1359,1359,1359,0
20240401,183000,3065892403,1359,1359,1359,1359,0
20240401,182900,3065892403,1359,1359,1359,1359,0
20240401,182800,3065892403,1359,1359,1359,1359,0
20240401,182700,3065892403,1359,1359,1359,1359,0
20240401,182600,3065892403,1359,1359,1359,1359,0
20240401,182500,3065892403,1359,1359,1359,1359,0
20240401,182400,3065892403,1359,1359,1359,1359,0
20240401,182300,3065892403,1359,1359,1359,1359,15340
20240401,182200,3065892403,1359,1359,1359,1359,0
20240401,182100,3065892403,1359,1359,1359,1359,0
20240401,182000,3065892403,1359,1359,1359,1359,0
20240401,181900,3065892403,1359,1359,1359,1359,0
20240401,181800,3065892403,1359,1359,1359,1359,0
20240401,181700,3065892403,1359,1359,1359,1359,0
20240401,181600,3065892403,1359,1359,1359,1359,0
20240401,181500,3065892403,1359,1359,1359,1359,0
20240401,181400,3065892403,1359,1359,1359,1359,0
20240401,181300,3065892403,1359,1359,1359,1359,0
20240401,181200,3065892403,1359,1359,1359,1359,0
20240401,181100,3065892403,1359,1359,1359,1359,0
20240401,181000,3065892403,1359,1359,1359,1359,0
20240401,180900,3065892403,1359,1359,1359,1359,0
20240401,180800,3065892403,1359,1359,1359,1359,0
20240401,180700,3065892403,1359,1359,1359,1359,0
20240401,180600,3065892403,1359,1359,1359,1359,0
20240401,180500,3065892403,1359,1359,1359,1359,0
20240401,180400,3065892403,1359,1359,1359,1359,0
20240401,180300,3065892403,1359,1359,1359,1359,0
20240401,180200,3065892403,1359,1359,1359,1359,0
20240401,180100,3065892403,1359,1359,1359,1359,0
20240401,180000,3065892403,1359,1359,1359,1359,0
20240401,175900,3065892403,1359,1359,1359,1359,0
20240401,175800,3065892403,1359,1359,1359,1359,0
20240401,175700,3065892403,1359,1359,1359,1359,0
20240401,175600,3065892403,1359,1359,1359,1359,0
20240401,175500,3065892403,1359,1359,1359,1359,0
20240401,175400,3065892403,1359,1359,1359,1359,0
20240401,175300,3065892403,1359,1359,1359,1359,15340
20240401,175200,3065892403,1359,1359,1359,1359,0
20240401,175100,3065892403,1359,1359,1359,1359,0
20240401,175000,3065892403,1359,1359,1359,1359,0
20240401,174900,3065892403,1359,1359,1359,1359,0
20240401,174800,3065892403,1359,1359,1359,1359,0
20240401,174700,3065892403,1359,1359,1359,1359,0
20240401,174600,3065892403,1359,1359,1359,1359,0
20240401,174500,3065892403,1359,1359,1359,1359,0
20240401,174400,3065892403,1359,1359,1359,1359,0
20240401,174300,3065892403,1359,1359,1359,1359,0
20240401,174200,3065892403,1359,1359,1359,1359,0
20240401,174100,3065892403,1359,1359,1359,1359,0
20240401,174000,3065892403,1359,1359,1359,1359,0
20240401,173900,3065892403,1359,1359,1359,1359,0
20240401,173800,3065892403,1359,1359,1359,1359,0
20240401,173700,3065892403,1359,1359,1359,1359,0
20240401,173600,3065892403,1359,1359,1359,1359,0
20240401,173500,3065892403,1359,1359,1359,1359,0
20240401,173400,3065892403,1359,1359,1359,1359,0
20240401,173300,3065892403,1359,1359,1359,1359,0
20240401,173200,3065892403,1359,1359,1359,1359,0
20240401,173100,3065892403,1359,1359,1359,1359,0
20240401,173000,3065892403,1359,1359,1359,1359,0
20240401,172900,3065892403,1359,1359,1359,1359,0
20240401,172800,3065892403,1359,1359,1359,1359,0
20240401,172700,3065892403,1359,1359,1359,1359,0
20240401,172600,3065892403,1359,1359,1359,1359,0
20240401,172500,3065892403,1359,1359,1359,1359,0
20240401,172400,3065892403,1359,1359,1359,1359,0
20240401,172300,3065892403,1359,1359,1359,1359,15340
20240401,172200,3065892403,1359,1359,1359,1359,0
20240401,172100,3065892403,1359,1359,1359,1359,0
20240401,172000,3065892403,1359,1359,1359,1359,0
20240401,171900,3065892403,1359,1359,1359,1359,0
20240401,171800,3065892403,1359,1359,1359,1359,0
20240401,171700,3065892403,1359,1359,1359,1359,0
20240401,171600,3065892403,1359,1359,1359,1359,0
20240401,171500,3065892403,1359,1359,1359,1359,0
20240401,171400,3065892403,1359,1359,1359,1359,0
20240401,171300,3065892403,1359,1359,1359,1359,0
20240401,171200,3065892403,1359,1359,1359,1359,0
20240401,171100,3065892403,1359,1359,1359,1359,0
20240401,171000,3065892403,1359,1359,1359,1359,0
20240401,170900,3065892403,1359,1359,1359,1359,0
20240401,170800,3065892403,1359,1359,1359,1359,0
20240401,170700,3065892403,1359,1359,1359,1359,0
20240401,170600,3065892403,1359,1359,1359,1359,0
20240401,170500,3065892403,1359,1359,1359,1359,0
20240401,170400,3065892403,1359,1359,1359,1359,0
20240401,170300,3065892403,1359,1359,1359,1359,0
20240401,170200,3065892403,1359,1359,1359,1359,0
20240401,170100,3065892403,1359,1359,1359,1359,0
20240401,170000,3065892403,1359,1359,1359,1359,0
20240401,165900,3065892403,1359,1359,1359,1359,0
20240401,165800,3065892403,1359,1359,1359,1359,0
20240401,165700,3065892403,1359,1359,1359,1359,0
20240401,165600,3065892403,1359,1359,1359,1359,0
20240401,165500,3065892403,1359,1359,1359,1359,0
20240401,165400,3065892403,1359,1359,1359,1359,0
20240401,165300,3065892403,1359,1359,1359,1359,15340
20240401,165200,3065892403,1359,1359,1359,1359,0
20240401,165100,3065892403,1359,1359,1359,1359,0
20240401,165000,3065892403,1359,1359,1359,1359,0
20240401,164900,3065892403,1359,1359,1359,1359,0
20240401,164800,3065892403,1359,1359,1359,1359,0
20240401,164700,3065892403,1359,1359,1359,1359,0
20240401,164600,3065892403,1359,1359,1359,1359,0
20240401,164500,3065892403,1359,1359,1359,1359,0
20240401,164400,3065892403,1359,1359,1359,1359,0
20240401,164300,3065892403,1359,1359,1359,1359,0
20240401,164200,3065892403,1359,1359,1359,1359,0
20240401,164100,3065892403,1359,1359,1359,1359,0
20240401,164000,3065892403,1359,1359,1359,1359,0
20240401,163900,3065892403,1359,1359,1359,1359,0
20240401,163800,3065892403,1359,1359,1359,1359,0
20240401,163700,3065892403,1359,1359,1359,1359,0
20240401,163600,3065892403,1359,1359,1359,1359,0
20240401,163500,3065892403,1359,1359,1359,1359,0
20240401,163400,3065892403,1359,1359,1359,1359,0
20240401,163300,3065892403,1359,1359,1359,1359,0
20240401,163200,3065892403,1359,1359,1359,1359,0
20240401,163100,3065892403,1359,1359,1359,1359,0
20240401,163000,3065892403,1359,1359,1359,1359,0
20240401,162900,3065892403,1359,1359,1359,1359,0
20240401,162800,3065892403,1359,1359,1359,1359,0
20240401,162700,3065892403,1359,1359,1359,1359,0
20240401,162600,3065892403,1359,1359,1359,1359,0
20240401,162500,3065892403,1359,1359,1359,1359,0
20240401,162400,3065892403,1359,1359,1359,1359,0
20240401,162300,3065892403,1359,1359,1359,1359,15340
20240401,162200,3065892403,1359,1359,1359,1359,0
20240401,162100,3065892403,1359,1359,1359,1359,0
20240401,162000,3065892403,1359,1359,1359,1359,0
20240401,161900,3065892403,1359,1359,1359,1359,0
20240401,161800,3065892403,1359,1359,1359,1359,0
20240401,161700,3065892403,1359,1359,1359,1359,0
20240401,161600,3065892403,1359,1359,1359,1359,0
20240401,161500,3065892403,1359,1359,1359,1359,0
20240401,161400,3065892403,1359,1359,1359,1359,0
20240401,161300,3065892403,1359,1359,1359,1359,0
20240401,161200,3065892403,1359,1359,1359,1359,0
20240401,161100,3065892403,1359,1359,1359,1359,0
20240401,161000,3065892403,1359,1359,1359,1359,0
20240401,160900,3065892403,1359,1359,1359,1359,0
20240401,160800,3065892403,1359,1359,1359,1359,0
20240401,160700,3065892403,1359,1359,1359,1359,0
20240401,160600,3065892403,1359,1359,1359,1359,0
20240401,160500,3065892403,1359,1359,1359,1359,0
20240401,160400,3065892403,1359,1359,1359,1359,0
20240401,160300,3065892403,1359,1359,1359,1359,0
20240401,160200,3065892403,1359,1359,1359,1359,0
20240401,160100,3065892403,1359,1359,1359,1359,0
20240401,160000,3065892403,1359,1359,1359,1359,0
20240401,155900,3065892403,1359,1359,1359,1359,0
20240401,155800,3065892403,1359,1359,1359,1359,0
20240401,155700,3065892403,1359,1359,1359,1359,0
20240401,155600,3065892403,1359,1359,1359,1359,0
20240401,155500,3065892403,1359,1359,1359,1359,0
20240401,155400,3065892403,1359,1359,1359,1359,0
20240401,155300,3065892403,1359,1359,1359,1359,15340
20240401,155200,3065892403,1359,1359,1359,1359,0
20240401,155100,3065892403,1359,1359,1359,1359,0
20240401,155000,3065892403,1359,1359,1359,1359,0
20240401,154900,3065892403,1359,1359,1359,1359,0
20240401,154800,3065892403,1359,1359,1359,1359,0
20240401,154700,3065892403,1359,1359,1359,1359,0
20240401,154600,3065892403,1359,1359,1359,1359,0
20240401,154500,3065892403,1359,1359,1359,1359,0
20240401,154400,3065892403,1359,1359,1359,1359,0
20240401,154300,3065892403,1359,1359,1359,1359,0
20240401,154200,3065892403,1359,1359,1359,1359,0
20240401,154100,3065892403,1359,1359,1359,1359,0
20240401,154000,3065892403,1359,1359,1359,1359,0
20240401,153900,3065892403,1359,1359,1359,1359,0
20240401,153800,3065892403,1359,1359,1359,1359,0
20240401,153700,3065892403,1359,1359,1359,1359,0
20240401,153600,3065892403,1359,1359,1359,1359,0
20240401,153500,3065892403,1359,1359,1359,1359,0
20240401,153400,3065892403,1359,1359,1359,1359,0
20240401,153300,3065892403,1359,1359,1359,1359,0
20240401,153200,3065892403,1359,1359,1359,1359,0
20240401,153100,3065892403,1359,1359,1359,1359,0
20240401,153000,3065892403,1359,1359,1359,1359,15340
20240401,152900,3045045343,1358,1358,1358,1358,0
20240401,152800,3045045343,1358,1358,1358,1358,0
20240401,152700,3045045343,1358,1358,1358,1358,0
20240401,152600,3045045343,1358,1358,1358,1358,0
20240401,152500,3045045343,1358,1358,1358,1358,0
20240401,152400,3045045343,1358,1358,1358,1358,0
20240401,152300,3045045343,1358,1358,1358,1358,0
20240401,152200,3045045343,1358,1358,1358,1358,0
20240401,152100,3045045343,1358,1358,1358,1358,0
20240401,152000,3045045343,1358,1358,1358,1358,0
20240401,151900,3045045343,1358,1358,1360,1357,5499
20240401,151800,3037577700,1358,1358,1358,1358,778
20240401,151700,3036521176,1358,1357,1358,1357,2241
20240401,151600,3033478139,1357,1359,1359,1357,6273
20240401,151500,3024958435,1359,1361,1361,1359,3282
20240401,151400,3020494324,1361,1365,1365,1361,1390
20240401,151300,3018597323,1362,1364,1364,1362,1487
20240401,151200,3016569557,1362,1364,1364,1359,9641
20240401,151100,3003444359,1363,1363,1363,1363,925
20240401,151000,3002183584,1364,1362,1366,1362,956
20240401,150900,3000878465,1363,1362,1363,1361,3221
20240401,150800,2996488713,1361,1362,1362,1361,18
20240401,150700,2996464208,1362,1361,1362,1361,253
20240401,150600,2996119768,1360,1360,1361,1360,211
20240401,150500,2995832798,1361,1361,1361,1361,126
20240401,150400,2995661312,1361,1361,1361,1361,1333
20240401,150300,2993847099,1361,1363,1363,1361,3665
20240401,150200,2988855862,1362,1362,1362,1362,1575
20240401,150100,2986710712,1363,1363,1363,1363,625
20240401,150000,2985858837,1363,1362,1363,1362,1109
20240401,145900,2984348241,1362,1361,1362,1361,101
20240401,145800,2984210779,1362,1361,1362,1360,3934
20240401,145700,2978856593,1360,1362,1362,1360,1446
20240401,145600,2976888592,1363,1363,1363,1363,3
20240401,145500,2976884503,1363,1363,1363,1362,1917
20240401,145400,2974273539,1362,1363,1363,1361,305
20240401,145300,2973858126,1363,1361,1363,1361,1258
20240401,145200,2972145672,1363,1363,1363,1363,5
20240401,145100,2972138857,1363,1363,1363,1361,1201
20240401,145000,2970504088,1364,1364,1364,1364,26
20240401,144900,2970468624,1364,1360,1364,1359,1897
20240401,144800,2967888634,1364,1364,1364,1364,6
20240401,144700,2967880450,1359,1360,1364,1359,2515
20240401,144600,2964461342,1360,1364,1364,1359,828
20240401,144500,2963335258,1360,1364,1364,1360,2001
20240401,144400,2960613836,1364,1364,1364,1360,847
20240401,144300,2959461324,1364,1361,1364,1360,263
20240401,144200,2959103507,1360,1367,1367,1360,2001
20240401,144100,2956382140,1360,1365,1368,1360,213
20240401,144000,2956091164,1359,1366,1366,1359,6041
20240401,143900,2947862269,1366,1365,1366,1365,470
20240401,143800,2947220718,1366,1367,1368,1366,1536
20240401,143700,2945121519,1367,1367,1367,1367,143
20240401,143600,2944926038,1367,1366,1367,1366,113
20240401,143500,2944771614,1366,1366,1367,1366,555
20240401,143400,2944013453,1366,1366,1367,1366,1493
20240401,143300,2941973649,1365,1366,1366,1365,4181
20240401,143200,2936266578,1366,1366,1366,1366,244
20240401,143100,2935933274,1367,1367,1367,1367,1
20240401,143000,2935931907,1367,1365,1367,1365,779
20240401,142900,2934868490,1366,1365,1366,1365,1615
20240401,142800,2932662438,1365,1366,1366,1365,1422
20240401,142700,2930721352,1366,1366,1366,1365,337
20240401,142600,2930261310,1366,1366,1366,1365,194
20240401,142500,2929996473,1366,1365,1366,1365,383
20240401,142400,2929473677,1364,1364,1365,1364,229
20240401,142300,2929161320,1364,1365,1365,1364,367
20240401,142200,2928660666,1365,1365,1365,1365,52
20240401,142100,2928589686,1365,1365,1365,1364,392
20240401,142000,2928054845,1365,1363,1366,1362,768
20240401,141900,2927008032,1363,1364,1364,1363,503
20240401,141800,2926322233,1364,1367,1367,1364,1268
20240401,141700,2924591790,1367,1367,1367,1367,160
20240401,141600,2924373070,1367,1364,1367,1364,289
20240401,141500,2923978782,1363,1364,1364,1363,1169
20240401,141400,2922384285,1364,1364,1365,1364,2054
20240401,141300,2919582051,1363,1364,1364,1363,375
20240401,141200,2919070892,1363,1362,1363,1362,2748
20240401,141100,2915326914,1362,1362,1362,1361,797
20240401,141000,2914241766,1361,1362,1362,1361,51
20240401,140900,2914172319,1361,1360,1361,1360,734
20240401,140800,2913173777,1360,1363,1363,1360,531
20240401,140700,2912451492,1364,1364,1364,1360,172
20240401,140600,2912217232,1364,1365,1365,1364,65
20240401,140500,2912128543,1365,1365,1365,1365,59
20240401,140400,2912048008,1365,1365,1365,1365,98
20240401,140300,2911914238,1365,1358,1365,1357,701
20240401,140200,2910962573,1357,1366,1366,1357,281
20240401,140100,2910578981,1366,1357,1366,1354,3072
20240401,140000,2906391295,1354,1354,1354,1353,1500
20240401,135900,2904361385,1353,1354,1354,1353,1900
20240401,135800,2901790575,1354,1355,1355,1353,1164
20240401,135700,2900214478,1355,1355,1356,1355,2447
20240401,135600,2896898702,1355,1354,1355,1354,2
20240401,135500,2896895993,1353,1353,1353,1353,1205
20240401,135400,2895265628,1353,1353,1353,1353,3
20240401,135300,2895261569,1353,1353,1353,1352,2514
20240401,135200,2891862427,1353,1354,1354,1353,2457
20240401,135100,2888538083,1353,1355,1355,1353,2184
20240401,135000,2885582981,1353,1353,1353,1353,19
20240401,134900,2885557274,1353,1360,1360,1353,3000
20240401,134800,2881491274,1360,1361,1361,1353,1102
20240401,134700,2879999552,1353,1360,1361,1353,4986
20240401,134600,2873239021,1360,1360,1361,1360,939
20240401,134500,2871961970,1361,1361,1361,1361,2
20240401,134400,2871959248,1352,1362,1362,1352,3797
20240401,134300,2866811615,1362,1362,1362,1362,342
20240401,134200,2866345811,1359,1361,1362,1359,492
20240401,134100,2865677176,1361,1361,1361,1361,13
20240401,134000,2865659483,1361,1361,1361,1361,501
20240401,133900,2864977622,1361,1355,1361,1355,20
20240401,133800,2864950444,1355,1355,1355,1355,0
20240401,133700,2864950444,1355,1355,1355,1355,2010
20240401,133600,2862226894,1355,1360,1361,1355,43
20240401,133500,2862168414,1360,1354,1360,1353,123
20240401,133400,2862001751,1353,1354,1355,1353,1231
20240401,133300,2860335918,1353,1360,1360,1353,2253
20240401,133200,2857281523,1361,1360,1361,1360,175
20240401,133100,2857043522,1360,1355,1360,1355,770
20240401,133000,2855998123,1358,1355,1358,1355,614
20240401,132900,2855164898,1354,1358,1358,1354,238
20240401,132800,2854842635,1358,1354,1358,1354,930
20240401,132700,2853583411,1354,1358,1358,1354,757
20240401,132600,2852555673,1358,1359,1360,1354,5463
20240401,132500,2845150236,1359,1359,1359,1359,582
20240401,132400,2844359298,1359,1367,1367,1359,10140
20240401,132300,2830565142,1367,1367,1367,1367,1
20240401,132200,2830563775,1361,1367,1367,1361,3124
20240401,132100,2826308086,1367,1367,1367,1367,1
20240401,132000,2826306719,1367,1366,1367,1365,50
20240401,131900,2826238458,1367,1368,1368,1366,13
20240401,131800,2826220685,1366,1366,1368,1366,5
20240401,131700,2826213849,1365,1365,1365,1363,564
20240401,131600,2825444689,1365,1365,1365,1365,5
20240401,131500,2825437864,1368,1364,1368,1362,10066
20240401,131400,2811671392,1362,1365,1367,1362,57
20240401,131300,2811593719,1363,1371,1371,1363,1329
20240401,131200,2809780575,1371,1365,1371,1365,732
20240401,131100,2808781227,1365,1366,1366,1365,53
20240401,131000,2808708876,1365,1365,1365,1365,470
20240401,130900,2808067326,1365,1365,1365,1365,172
20240401,130800,2807832546,1363,1362,1363,1362,5
20240401,130700,2807825735,1362,1368,1368,1362,4303
20240401,130600,2801960457,1368,1368,1368,1368,218
20240401,130500,2801662233,1365,1372,1372,1365,1530
20240401,130400,2799571213,1372,1372,1372,1372,405
20240401,130300,2799015553,1372,1371,1372,1371,1423
20240401,130200,2797063635,1371,1367,1371,1367,2212
20240401,130100,2794037991,1367,1371,1371,1367,718
20240401,130000,2793055062,1371,1371,1371,1371,232
20240401,125900,2792736990,1371,1371,1371,1371,533
20240401,125800,2792006247,1371,1371,1371,1371,0
20240401,125700,2792006247,1371,1371,1371,1365,103
20240401,125600,2791865586,1371,1371,1371,1371,30
20240401,125500,2791824456,1364,1369,1371,1364,6123
20240401,125400,2783462422,1369,1371,1371,1369,1013
20240401,125300,2782073625,1371,1371,1371,1371,1
20240401,125200,2782072254,1367,1367,1367,1367,2
20240401,125100,2782069520,1367,1372,1372,1367,91
20240401,125000,2781944673,1372,1366,1372,1365,310
20240401,124900,2781520665,1372,1372,1372,1372,0
20240401,124800,2781520665,1372,1365,1372,1365,91
20240401,124700,2781396303,1365,1374,1374,1365,4411
20240401,124600,2775365733,1374,1370,1374,1370,38
20240401,124500,2775313629,1370,1370,1370,1370,10
20240401,124400,2775299929,1370,1370,1370,1370,0
20240401,124300,2775299929,1370,1370,1370,1370,0
20240401,124200,2775299929,1370,1370,1370,1363,2303
20240401,124100,2772151048,1367,1368,1370,1362,3130
20240401,124000,2767883474,1368,1368,1368,1368,128
20240401,123900,2767708370,1368,1370,1370,1368,797
20240401,123800,2766617377,1369,1369,1369,1369,0
20240401,123700,2766617377,1369,1370,1370,1369,963
20240401,123600,2765298930,1370,1370,1370,1370,171
20240401,123500,2765064660,1367,1370,1370,1367,1316
20240401,123400,2763262206,1374,1375,1375,1368,4011
20240401,123300,2757774519,1375,1374,1376,1374,76
20240401,123200,2757669997,1370,1373,1373,1369,6183
20240401,123100,2749199618,1373,1373,1373,1373,353
20240401,123000,2748714949,1373,1373,1373,1373,10
20240401,122900,2748701219,1373,1373,1373,1371,1769
20240401,122800,2746274423,1375,1376,1376,1375,126
20240401,122700,2746101051,1374,1375,1375,1374,9681
20240401,122600,2732795737,1375,1376,1376,1375,973
20240401,122500,2731457422,1376,1376,1376,1376,1
20240401,122400,2731456046,1376,1376,1376,1376,2186
20240401,122300,2728448110,1376,1377,1377,1376,231
20240401,122200,2728130054,1375,1375,1375,1375,0
20240401,122100,2728130054,1375,1375,1375,1375,0
20240401,122000,2728130054,1375,1380,1380,1375,2516
20240401,121900,2724664987,1381,1380,1381,1380,130
20240401,121800,2724485557,1382,1380,1382,1380,3409
20240401,121700,2719778518,1380,1379,1380,1379,244
20240401,121600,2719442032,1375,1375,1375,1375,0
20240401,121500,2719442032,1375,1375,1375,1375,91
20240401,121400,2719316907,1374,1374,1374,1374,20
20240401,121300,2719289427,1374,1374,1374,1374,469
20240401,121200,2718645021,1376,1379,1379,1376,110
20240401,121100,2718493631,1379,1379,1379,1379,354
20240401,121000,2718005465,1379,1379,1379,1379,0
20240401,120900,2718005465,1379,1379,1379,1379,1002
20240401,120800,2716623707,1379,1379,1379,1379,37
20240401,120700,2716572684,1376,1374,1376,1374,563
20240401,120600,2715798941,1374,1374,1374,1374,40
20240401,120500,2715743981,1374,1374,1374,1374,201
20240401,120400,2715467807,1374,1375,1375,1374,325
20240401,120300,2715021076,1376,1376,1376,1376,0
20240401,120200,2715021076,1376,1375,1376,1375,1346
20240401,120100,2713170297,1375,1383,1383,1375,5637
20240401,120000,2705405689,1383,1383,1383,1383,20
20240401,115900,2705378029,1384,1378,1384,1378,1266
20240401,115800,2703628855,1378,1379,1380,1378,1883
20240401,115700,2701031939,1378,1378,1379,1378,27
20240401,115600,2700994731,1378,1378,1378,1378,53
20240401,115500,2700921697,1378,1380,1380,1378,101
20240401,115400,2700782515,1378,1378,1379,1378,1764
20240401,115300,2698351522,1376,1377,1377,1376,612
20240401,115200,2697509301,1377,1376,1377,1376,202
20240401,115100,2697231348,1376,1377,1377,1376,552
20240401,115000,2696471774,1376,1376,1380,1376,2159
20240401,114900,2693498898,1377,1378,1379,1377,1614
20240401,114800,2691275126,1378,1378,1378,1378,1
20240401,114700,2691273748,1380,1380,1380,1380,223
20240401,114600,2690966008,1380,1380,1381,1380,957
20240401,114500,2689645342,1380,1381,1381,1380,1322
20240401,114400,2687820972,1382,1382,1382,1382,57
20240401,114300,2687742198,1382,1382,1382,1376,499
20240401,114200,2687054116,1382,1382,1382,1382,166
20240401,114100,2686824704,1382,1376,1382,1376,2140
20240401,114000,2683880022,1376,1382,1382,1376,64
20240401,113900,2683791952,1376,1382,1382,1376,12
20240401,113800,2683775374,1376,1382,1382,1376,274
20240401,113700,2683397570,1376,1382,1382,1376,1752
20240401,113600,2680983641,1383,1383,1383,1382,427
20240401,113500,2680393349,1383,1386,1387,1383,253
20240401,113400,2680042738,1388,1388,1388,1388,5201
20240401,113300,2672823750,1388,1388,1390,1388,2636
20240401,113200,2669163483,1388,1378,1388,1378,7720
20240401,113100,2658510096,1377,1375,1377,1366,2914
20240401,113000,2654504268,1375,1376,1376,1375,358
20240401,112900,2654011987,1375,1375,1375,1375,1190
20240401,112800,2652375737,1375,1375,1375,1375,1945
20240401,112700,2649701362,1375,1376,1376,1375,2113
20240401,112600,2646795842,1375,1375,1376,1375,2227
20240401,112500,2643731600,1375,1376,1376,1375,1036
20240401,112400,2642306664,1376,1375,1376,1374,5298
20240401,112300,2635020812,1375,1375,1376,1375,407
20240401,112200,2634461185,1375,1369,1375,1368,21332
20240401,112100,2605271314,1368,1368,1368,1368,1068
20240401,112000,2603810290,1364,1368,1368,1364,114
20240401,111900,2603654706,1368,1364,1368,1361,4630
20240401,111800,2597346654,1362,1362,1370,1362,545
20240401,111700,2596604268,1362,1370,1371,1362,4816
20240401,111600,2590036787,1365,1368,1368,1365,3488
20240401,111500,2585271128,1368,1372,1372,1368,1135
20240401,111400,2583715744,1368,1366,1372,1366,9341
20240401,111300,2570931945,1365,1365,1366,1364,1268
20240401,111200,2569200345,1364,1365,1365,1361,4860
20240401,111100,2562572658,1366,1372,1372,1366,6734
20240401,111000,2553348151,1372,1372,1376,1371,8167
20240401,110900,2542149694,1371,1371,1372,1371,4740
20240401,110800,2535650650,1371,1373,1377,1371,6782
20240401,110700,2526342933,1374,1375,1375,1374,861
20240401,110600,2525159654,1375,1376,1376,1375,101
20240401,110500,2525020679,1376,1377,1377,1372,3381
20240401,110400,2520372550,1377,1377,1377,1377,3084
20240401,110300,2516125882,1377,1381,1381,1377,12963
20240401,110200,2498242737,1383,1385,1385,1383,2167
20240401,110100,2495244823,1384,1384,1384,1384,4846
20240401,110000,2488537959,1384,1384,1384,1384,347
20240401,105900,2488057711,1384,1384,1384,1384,1130
20240401,105800,2486493791,1385,1381,1385,1381,515
20240401,105700,2485781522,1381,1382,1383,1381,104
20240401,105600,2485637895,1381,1381,1381,1380,1651
20240401,105500,2483358790,1381,1382,1382,1381,1660
20240401,105400,2481066176,1382,1384,1384,1382,2908
20240401,105300,2477045729,1383,1384,1384,1383,1897
20240401,105200,2474420640,1384,1385,1386,1384,2297
20240401,105100,2471240346,1386,1387,1387,1385,2913
20240401,105000,2467202997,1391,1386,1391,1386,97
20240401,104900,2467068125,1386,1385,1391,1385,964
20240401,104800,2465732649,1385,1384,1385,1384,568
20240401,104700,2464946273,1384,1385,1385,1384,3018
20240401,104600,2460766593,1385,1387,1387,1385,3336
20240401,104500,2456146209,1388,1384,1388,1384,7521
20240401,104400,2445733082,1386,1392,1392,1386,937
20240401,104300,2444430675,1393,1394,1397,1380,21875
20240401,104200,2414140633,1397,1396,1397,1396,1163
20240401,104100,2412516630,1396,1396,1396,1396,2
20240401,104000,2412513838,1393,1394,1394,1393,2157
20240401,103900,2409509126,1393,1397,1397,1393,2177
20240401,103800,2406474615,1397,1397,1397,1397,11
20240401,103700,2406459248,1395,1395,1395,1394,2159
20240401,103600,2403448926,1395,1397,1397,1395,728
20240401,103500,2402431916,1397,1398,1398,1397,1552
20240401,103400,2400263690,1400,1400,1400,1400,55
20240401,103300,2400186690,1397,1399,1399,1397,2133
20240401,103200,2397204860,1399,1399,1399,1399,175
20240401,103100,2396960035,1399,1397,1399,1396,5904
20240401,103000,2388712557,1397,1400,1401,1397,4028
20240401,102900,2383076541,1402,1402,1403,1402,781
20240401,102800,2381981549,1403,1404,1408,1403,975
20240401,102700,2380612987,1408,1414,1414,1405,1224
20240401,102600,2378887429,1415,1400,1415,1400,21178
20240401,102500,2349013107,1400,1407,1408,1400,5228
20240401,102400,2341669364,1407,1400,1407,1400,5046
20240401,102300,2334585699,1400,1392,1400,1392,9502
20240401,102200,2321311878,1392,1390,1392,1385,5027
20240401,102100,2314330102,1390,1386,1390,1386,1473
20240401,102000,2312283760,1386,1386,1386,1385,746
20240401,101900,2311250110,1386,1387,1387,1386,672
20240401,101800,2310318606,1388,1386,1388,1386,3125
20240401,101700,2305986694,1386,1382,1386,1382,2400
20240401,101600,2302662912,1382,1385,1386,1381,3658
20240401,101500,2297606506,1386,1384,1386,1382,6158
20240401,101400,2289092209,1384,1385,1385,1384,1307
20240401,101300,2287282995,1385,1388,1388,1385,988
20240401,101200,2285913393,1391,1395,1395,1388,1642
20240401,101100,2283631424,1395,1393,1397,1393,4318
20240401,101000,2277608396,1393,1387,1393,1385,6879
20240401,100900,2268061214,1388,1382,1389,1382,3050
20240401,100800,2263840743,1384,1386,1386,1382,5046
20240401,100700,2256856679,1386,1389,1389,1385,1517
20240401,100600,2254755037,1389,1386,1390,1386,3699
20240401,100500,2249627608,1386,1390,1390,1386,3616
20240401,100400,2244613021,1390,1391,1391,1386,4744
20240401,100300,2238026920,1390,1390,1391,1390,3274
20240401,100200,2233475239,1390,1391,1391,1390,7196
20240401,100100,2223471638,1391,1399,1399,1391,6177
20240401,100000,2214877914,1399,1399,1399,1392,3398
20240401,095900,2210140986,1399,1392,1402,1392,5125
20240401,095800,2202961638,1399,1400,1402,1392,4326
20240401,095700,2196909331,1400,1392,1402,1391,8914
20240401,095600,2184469927,1398,1390,1398,1390,7574
20240401,095500,2173928473,1390,1394,1402,1390,22754
20240401,095400,2142255432,1402,1401,1403,1391,22306
20240401,095300,2111118048,1401,1399,1401,1396,10041
20240401,095200,2097088438,1397,1400,1403,1397,7808
20240401,095100,2086159144,1400,1399,1404,1397,4126
20240401,095000,2080382435,1399,1400,1405,1391,21605
20240401,094900,2050207756,1400,1411,1411,1400,13578
20240401,094800,2031125298,1410,1411,1412,1405,9079
20240401,094700,2018322702,1409,1407,1412,1406,5343
20240401,094600,2010801908,1408,1410,1413,1406,10377
20240401,094500,1996159948,1414,1396,1414,1394,28941
20240401,094400,1955520593,1395,1408,1408,1395,16889
20240401,094300,1931879981,1405,1412,1412,1394,49904
20240401,094200,1861816602,1411,1413,1422,1410,15142
20240401,094100,1840401984,1421,1410,1425,1409,19634
20240401,094000,1812665674,1410,1429,1429,1410,61796
20240401,093900,1724964525,1428,1433,1443,1418,69253
20240401,093800,1625999358,1434,1418,1444,1418,163299
20240401,093700,1391500154,1418,1418,1437,1405,84098
20240401,093600,1271842678,1418,1424,1444,1371,261209
20240401,093500,902261711,1424,1416,1424,1415,63483
20240401,093400,812343175,1427,1427,1427,1427,0
20240401,093300,812343175,1427,1391,1427,1391,80444
20240401,093200,699115916,1391,1390,1391,1386,15219
20240401,093100,677991386,1388,1388,1391,1385,10097
20240401,093000,663967809,1387,1387,1387,1382,7977
20240401,092900,652926591,1383,1387,1389,1383,15673
20240401,092800,631205812,1387,1380,1387,1373,21298
20240401,092700,601801121,1380,1378,1380,1371,20085
20240401,092600,574134578,1378,1382,1382,1370,11212
20240401,092500,558735093,1381,1387,1389,1379,15680
20240401,092400,537035294,1388,1373,1397,1373,62995
20240401,092300,449806727,1374,1370,1378,1370,10802
20240401,092200,434971111,1371,1372,1373,1368,10446
20240401,092100,420657609,1373,1372,1376,1371,4787
20240401,092000,414082222,1372,1374,1380,1371,29168
20240401,091900,373949305,1374,1378,1379,1370,12853
20240401,091800,356265339,1378,1362,1378,1361,18192
20240401,091700,331368017,1362,1361,1365,1360,9919
20240401,091600,317868636,1361,1363,1386,1359,26924
20240401,091500,281114949,1360,1356,1363,1350,32536
20240401,091400,236928000,1356,1339,1357,1339,36037
20240401,091300,188388647,1339,1332,1339,1326,17334
20240401,091200,165280196,1332,1330,1338,1326,11436
20240401,091100,150051331,1325,1320,1329,1318,19075
20240401,091000,124791915,1318,1315,1319,1315,2566
20240401,090900,121413486,1315,1311,1315,1311,3521
20240401,090800,116787835,1311,1312,1312,1310,2563
20240401,090700,113428630,1310,1311,1315,1307,8377
20240401,090600,102424496,1306,1305,1306,1304,4139
20240401,090500,97025541,1305,1303,1314,1303,5737
20240401,090400,89535473,1303,1307,1307,1303,3329
20240401,090300,85191892,1307,1310,1316,1307,4585
20240401,090200,79182813,1315,1326,1326,1315,13709
20240401,090100,61098847,1325,1304,1325,1304,16494
20240401,090000,39399978,1304,1298,1314,1297,30303