stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,192400,466707915,1275,1275,1275,1275,3886
20240403,192300,466707915,1275,1275,1275,1275,0
20240403,192200,466707915,1275,1275,1275,1275,0
20240403,192100,466707915,1275,1275,1275,1275,0
20240403,192000,466707915,1275,1275,1275,1275,0
20240403,191900,466707915,1275,1275,1275,1275,0
20240403,191800,466707915,1275,1275,1275,1275,0
20240403,191700,466707915,1275,1275,1275,1275,0
20240403,191600,466707915,1275,1275,1275,1275,0
20240403,191500,466707915,1275,1275,1275,1275,0
20240403,191400,466707915,1275,1275,1275,1275,0
20240403,191300,466707915,1275,1275,1275,1275,0
20240403,191200,466707915,1275,1275,1275,1275,0
20240403,191100,466707915,1275,1275,1275,1275,0
20240403,191000,466707915,1275,1275,1275,1275,0
20240403,190900,466707915,1275,1275,1275,1275,0
20240403,190800,466707915,1275,1275,1275,1275,0
20240403,190700,466707915,1275,1275,1275,1275,0
20240403,190600,466707915,1275,1275,1275,1275,0
20240403,190500,466707915,1275,1275,1275,1275,0
20240403,190400,466707915,1275,1275,1275,1275,0
20240403,190300,466707915,1275,1275,1275,1275,0
20240403,190200,466707915,1275,1275,1275,1275,0
20240403,190100,466707915,1275,1275,1275,1275,0
20240403,190000,466707915,1275,1275,1275,1275,0
20240403,185900,466707915,1275,1275,1275,1275,0
20240403,185800,466707915,1275,1275,1275,1275,0
20240403,185700,466707915,1275,1275,1275,1275,0
20240403,185600,466707915,1275,1275,1275,1275,0
20240403,185500,466707915,1275,1275,1275,1275,0
20240403,185400,466707915,1275,1275,1275,1275,3886
20240403,185300,466707915,1275,1275,1275,1275,0
20240403,185200,466707915,1275,1275,1275,1275,0
20240403,185100,466707915,1275,1275,1275,1275,0
20240403,185000,466707915,1275,1275,1275,1275,0
20240403,184900,466707915,1275,1275,1275,1275,0
20240403,184800,466707915,1275,1275,1275,1275,0
20240403,184700,466707915,1275,1275,1275,1275,0
20240403,184600,466707915,1275,1275,1275,1275,0
20240403,184500,466707915,1275,1275,1275,1275,0
20240403,184400,466707915,1275,1275,1275,1275,0
20240403,184300,466707915,1275,1275,1275,1275,0
20240403,184200,466707915,1275,1275,1275,1275,0
20240403,184100,466707915,1275,1275,1275,1275,0
20240403,184000,466707915,1275,1275,1275,1275,0
20240403,183900,466707915,1275,1275,1275,1275,0
20240403,183800,466707915,1275,1275,1275,1275,0
20240403,183700,466707915,1275,1275,1275,1275,0
20240403,183600,466707915,1275,1275,1275,1275,0
20240403,183500,466707915,1275,1275,1275,1275,0
20240403,183400,466707915,1275,1275,1275,1275,0
20240403,183300,466707915,1275,1275,1275,1275,0
20240403,183200,466707915,1275,1275,1275,1275,0
20240403,183100,466707915,1275,1275,1275,1275,0
20240403,183000,466707915,1275,1275,1275,1275,0
20240403,182900,466707915,1275,1275,1275,1275,0
20240403,182800,466707915,1275,1275,1275,1275,0
20240403,182700,466707915,1275,1275,1275,1275,0
20240403,182600,466707915,1275,1275,1275,1275,0
20240403,182500,466707915,1275,1275,1275,1275,0
20240403,182400,466707915,1275,1275,1275,1275,3886
20240403,182300,466707915,1275,1275,1275,1275,0
20240403,182200,466707915,1275,1275,1275,1275,0
20240403,182100,466707915,1275,1275,1275,1275,0
20240403,182000,466707915,1275,1275,1275,1275,0
20240403,181900,466707915,1275,1275,1275,1275,0
20240403,181800,466707915,1275,1275,1275,1275,0
20240403,181700,466707915,1275,1275,1275,1275,0
20240403,181600,466707915,1275,1275,1275,1275,0
20240403,181500,466707915,1275,1275,1275,1275,0
20240403,181400,466707915,1275,1275,1275,1275,0
20240403,181300,466707915,1275,1275,1275,1275,0
20240403,181200,466707915,1275,1275,1275,1275,0
20240403,181100,466707915,1275,1275,1275,1275,0
20240403,181000,466707915,1275,1275,1275,1275,0
20240403,180900,466707915,1275,1275,1275,1275,0
20240403,180800,466707915,1275,1275,1275,1275,0
20240403,180700,466707915,1275,1275,1275,1275,0
20240403,180600,466707915,1275,1275,1275,1275,0
20240403,180500,466707915,1275,1275,1275,1275,0
20240403,180400,466707915,1275,1275,1275,1275,0
20240403,180300,466707915,1275,1275,1275,1275,0
20240403,180200,466707915,1275,1275,1275,1275,0
20240403,180100,466707915,1275,1275,1275,1275,0
20240403,180000,466707915,1275,1275,1275,1275,0
20240403,175900,466707915,1275,1275,1275,1275,0
20240403,175800,466707915,1275,1275,1275,1275,0
20240403,175700,466707915,1275,1275,1275,1275,0
20240403,175600,466707915,1275,1275,1275,1275,0
20240403,175500,466707915,1275,1275,1275,1275,0
20240403,175400,466707915,1275,1275,1275,1275,3886
20240403,175300,466707915,1275,1275,1275,1275,0
20240403,175200,466707915,1275,1275,1275,1275,0
20240403,175100,466707915,1275,1275,1275,1275,0
20240403,175000,466707915,1275,1275,1275,1275,0
20240403,174900,466707915,1275,1275,1275,1275,0
20240403,174800,466707915,1275,1275,1275,1275,0
20240403,174700,466707915,1275,1275,1275,1275,0
20240403,174600,466707915,1275,1275,1275,1275,0
20240403,174500,466707915,1275,1275,1275,1275,0
20240403,174400,466707915,1275,1275,1275,1275,0
20240403,174300,466707915,1275,1275,1275,1275,0
20240403,174200,466707915,1275,1275,1275,1275,0
20240403,174100,466707915,1275,1275,1275,1275,0
20240403,174000,466707915,1275,1275,1275,1275,0
20240403,173900,466707915,1275,1275,1275,1275,0
20240403,173800,466707915,1275,1275,1275,1275,0
20240403,173700,466707915,1275,1275,1275,1275,0
20240403,173600,466707915,1275,1275,1275,1275,0
20240403,173500,466707915,1275,1275,1275,1275,0
20240403,173400,466707915,1275,1275,1275,1275,0
20240403,173300,466707915,1275,1275,1275,1275,0
20240403,173200,466707915,1275,1275,1275,1275,0
20240403,173100,466707915,1275,1275,1275,1275,0
20240403,173000,466707915,1275,1275,1275,1275,0
20240403,172900,466707915,1275,1275,1275,1275,0
20240403,172800,466707915,1275,1275,1275,1275,0
20240403,172700,466707915,1275,1275,1275,1275,0
20240403,172600,466707915,1275,1275,1275,1275,0
20240403,172500,466707915,1275,1275,1275,1275,0
20240403,172400,466707915,1275,1275,1275,1275,3886
20240403,172300,466707915,1275,1275,1275,1275,0
20240403,172200,466707915,1275,1275,1275,1275,0
20240403,172100,466707915,1275,1275,1275,1275,0
20240403,172000,466707915,1275,1275,1275,1275,0
20240403,171900,466707915,1275,1275,1275,1275,0
20240403,171800,466707915,1275,1275,1275,1275,0
20240403,171700,466707915,1275,1275,1275,1275,0
20240403,171600,466707915,1275,1275,1275,1275,0
20240403,171500,466707915,1275,1275,1275,1275,0
20240403,171400,466707915,1275,1275,1275,1275,0
20240403,171300,466707915,1275,1275,1275,1275,0
20240403,171200,466707915,1275,1275,1275,1275,0
20240403,171100,466707915,1275,1275,1275,1275,0
20240403,171000,466707915,1275,1275,1275,1275,0
20240403,170900,466707915,1275,1275,1275,1275,0
20240403,170800,466707915,1275,1275,1275,1275,0
20240403,170700,466707915,1275,1275,1275,1275,0
20240403,170600,466707915,1275,1275,1275,1275,0
20240403,170500,466707915,1275,1275,1275,1275,0
20240403,170400,466707915,1275,1275,1275,1275,0
20240403,170300,466707915,1275,1275,1275,1275,0
20240403,170200,466707915,1275,1275,1275,1275,0
20240403,170100,466707915,1275,1275,1275,1275,0
20240403,170000,466707915,1275,1275,1275,1275,0
20240403,165900,466707915,1275,1275,1275,1275,0
20240403,165800,466707915,1275,1275,1275,1275,0
20240403,165700,466707915,1275,1275,1275,1275,0
20240403,165600,466707915,1275,1275,1275,1275,0
20240403,165500,466707915,1275,1275,1275,1275,0
20240403,165400,466707915,1275,1275,1275,1275,3886
20240403,165300,466707915,1275,1275,1275,1275,0
20240403,165200,466707915,1275,1275,1275,1275,0
20240403,165100,466707915,1275,1275,1275,1275,0
20240403,165000,466707915,1275,1275,1275,1275,0
20240403,164900,466707915,1275,1275,1275,1275,0
20240403,164800,466707915,1275,1275,1275,1275,0
20240403,164700,466707915,1275,1275,1275,1275,0
20240403,164600,466707915,1275,1275,1275,1275,0
20240403,164500,466707915,1275,1275,1275,1275,0
20240403,164400,466707915,1275,1275,1275,1275,0
20240403,164300,466707915,1275,1275,1275,1275,0
20240403,164200,466707915,1275,1275,1275,1275,0
20240403,164100,466707915,1275,1275,1275,1275,0
20240403,164000,466707915,1275,1275,1275,1275,0
20240403,163900,466707915,1275,1275,1275,1275,0
20240403,163800,466707915,1275,1275,1275,1275,0
20240403,163700,466707915,1275,1275,1275,1275,0
20240403,163600,466707915,1275,1275,1275,1275,0
20240403,163500,466707915,1275,1275,1275,1275,0
20240403,163400,466707915,1275,1275,1275,1275,0
20240403,163300,466707915,1275,1275,1275,1275,0
20240403,163200,466707915,1275,1275,1275,1275,0
20240403,163100,466707915,1275,1275,1275,1275,0
20240403,163000,466707915,1275,1275,1275,1275,0
20240403,162900,466707915,1275,1275,1275,1275,0
20240403,162800,466707915,1275,1275,1275,1275,0
20240403,162700,466707915,1275,1275,1275,1275,0
20240403,162600,466707915,1275,1275,1275,1275,0
20240403,162500,466707915,1275,1275,1275,1275,0
20240403,162400,466707915,1275,1275,1275,1275,3886
20240403,162300,466707915,1275,1275,1275,1275,0
20240403,162200,466707915,1275,1275,1275,1275,0
20240403,162100,466707915,1275,1275,1275,1275,0
20240403,162000,466707915,1275,1275,1275,1275,0
20240403,161900,466707915,1275,1275,1275,1275,0
20240403,161800,466707915,1275,1275,1275,1275,0
20240403,161700,466707915,1275,1275,1275,1275,0
20240403,161600,466707915,1275,1275,1275,1275,0
20240403,161500,466707915,1275,1275,1275,1275,0
20240403,161400,466707915,1275,1275,1275,1275,0
20240403,161300,466707915,1275,1275,1275,1275,0
20240403,161200,466707915,1275,1275,1275,1275,0
20240403,161100,466707915,1275,1275,1275,1275,0
20240403,161000,466707915,1275,1275,1275,1275,0
20240403,160900,466707915,1275,1275,1275,1275,0
20240403,160800,466707915,1275,1275,1275,1275,0
20240403,160700,466707915,1275,1275,1275,1275,0
20240403,160600,466707915,1275,1275,1275,1275,0
20240403,160500,466707915,1275,1275,1275,1275,0
20240403,160400,466707915,1275,1275,1275,1275,0
20240403,160300,466707915,1275,1275,1275,1275,0
20240403,160200,466707915,1275,1275,1275,1275,0
20240403,160100,466707915,1275,1275,1275,1275,0
20240403,160000,466707915,1275,1275,1275,1275,0
20240403,155900,466707915,1275,1275,1275,1275,0
20240403,155800,466707915,1275,1275,1275,1275,0
20240403,155700,466707915,1275,1275,1275,1275,0
20240403,155600,466707915,1275,1275,1275,1275,0
20240403,155500,466707915,1275,1275,1275,1275,0
20240403,155400,466707915,1275,1275,1275,1275,3886
20240403,155300,466707915,1275,1275,1275,1275,0
20240403,155200,466707915,1275,1275,1275,1275,0
20240403,155100,466707915,1275,1275,1275,1275,0
20240403,155000,466707915,1275,1275,1275,1275,0
20240403,154900,466707915,1275,1275,1275,1275,0
20240403,154800,466707915,1275,1275,1275,1275,0
20240403,154700,466707915,1275,1275,1275,1275,0
20240403,154600,466707915,1275,1275,1275,1275,0
20240403,154500,466707915,1275,1275,1275,1275,0
20240403,154400,466707915,1275,1275,1275,1275,0
20240403,154300,466707915,1275,1275,1275,1275,0
20240403,154200,466707915,1275,1275,1275,1275,0
20240403,154100,466707915,1275,1275,1275,1275,0
20240403,154000,466707915,1275,1275,1275,1275,0
20240403,153900,466707915,1275,1275,1275,1275,0
20240403,153800,466707915,1275,1275,1275,1275,0
20240403,153700,466707915,1275,1275,1275,1275,0
20240403,153600,466707915,1275,1275,1275,1275,0
20240403,153500,466707915,1275,1275,1275,1275,0
20240403,153400,466707915,1275,1275,1275,1275,0
20240403,153300,466707915,1275,1275,1275,1275,0
20240403,153200,466707915,1275,1275,1275,1275,0
20240403,153100,466707915,1275,1275,1275,1275,0
20240403,153000,466707915,1275,1275,1275,1275,3886
20240403,152900,461753265,1275,1275,1275,1275,0
20240403,152800,461753265,1275,1275,1275,1275,0
20240403,152700,461753265,1275,1275,1275,1275,0
20240403,152600,461753265,1275,1275,1275,1275,0
20240403,152500,461753265,1275,1275,1275,1275,0
20240403,152400,461753265,1275,1275,1275,1275,0
20240403,152300,461753265,1275,1275,1275,1275,0
20240403,152200,461753265,1275,1275,1275,1275,0
20240403,152100,461753265,1275,1275,1275,1275,0
20240403,152000,461753265,1275,1275,1275,1275,0
20240403,151900,461753265,1275,1275,1276,1275,148
20240403,151800,461564474,1273,1275,1275,1273,1041
20240403,151700,460237405,1276,1276,1276,1276,0
20240403,151600,460237405,1276,1276,1276,1276,81
20240403,151500,460134049,1277,1277,1277,1277,12
20240403,151400,460118725,1277,1276,1277,1276,210
20240403,151300,459850556,1272,1276,1276,1272,116
20240403,151200,459702996,1277,1271,1277,1271,726
20240403,151100,458776404,1271,1275,1275,1271,1804
20240403,151000,456479498,1277,1277,1277,1277,0
20240403,150900,456479498,1277,1277,1277,1277,0
20240403,150800,456479498,1277,1276,1277,1276,2
20240403,150700,456476945,1274,1276,1276,1274,2
20240403,150600,456474395,1276,1276,1276,1276,2
20240403,150500,456471843,1276,1276,1276,1276,57
20240403,150400,456399111,1276,1276,1276,1276,8
20240403,150300,456388903,1272,1272,1272,1272,27
20240403,150200,456354559,1271,1272,1273,1271,544
20240403,150100,455662673,1272,1273,1273,1272,1635
20240403,150000,453582952,1277,1276,1277,1276,31
20240403,145900,453543385,1272,1273,1273,1272,63
20240403,145800,453463248,1273,1273,1273,1273,10
20240403,145700,453450518,1272,1272,1272,1272,514
20240403,145600,452796710,1273,1274,1274,1273,23
20240403,145500,452767429,1274,1274,1274,1274,11
20240403,145400,452753415,1276,1276,1276,1276,45
20240403,145300,452695995,1276,1276,1276,1276,2
20240403,145200,452693443,1276,1276,1276,1276,16
20240403,145100,452673027,1277,1277,1277,1277,0
20240403,145000,452673027,1277,1277,1277,1277,1
20240403,144900,452671750,1278,1278,1278,1278,0
20240403,144800,452671750,1278,1279,1279,1278,19
20240403,144700,452647467,1278,1278,1278,1278,20
20240403,144600,452621907,1280,1280,1280,1280,0
20240403,144500,452621907,1280,1277,1280,1277,200
20240403,144400,452366049,1272,1277,1277,1272,85
20240403,144300,452257924,1271,1271,1271,1271,0
20240403,144200,452257924,1271,1271,1271,1271,0
20240403,144100,452257924,1271,1274,1274,1271,1000
20240403,144000,450986166,1274,1274,1274,1274,1
20240403,143900,450984892,1274,1274,1274,1274,1
20240403,143800,450983618,1277,1277,1277,1277,1
20240403,143700,450982341,1277,1277,1277,1277,2
20240403,143600,450979787,1278,1278,1278,1278,0
20240403,143500,450979787,1278,1278,1278,1278,0
20240403,143400,450979787,1278,1278,1278,1278,0
20240403,143300,450979787,1278,1278,1278,1278,0
20240403,143200,450979787,1278,1278,1278,1278,3
20240403,143100,450975953,1278,1272,1278,1272,45
20240403,143000,450918633,1272,1272,1272,1272,213
20240403,142900,450647697,1272,1273,1273,1272,1182
20240403,142800,449143840,1277,1277,1277,1277,0
20240403,142700,449143840,1277,1277,1277,1277,0
20240403,142600,449143840,1277,1277,1277,1277,0
20240403,142500,449143840,1277,1277,1277,1277,0
20240403,142400,449143840,1277,1277,1277,1277,1
20240403,142300,449142563,1277,1277,1277,1277,1
20240403,142200,449141286,1272,1273,1273,1272,300
20240403,142100,448759586,1272,1272,1272,1272,0
20240403,142000,448759586,1272,1272,1272,1272,0
20240403,141900,448759586,1272,1272,1272,1272,0
20240403,141800,448759586,1272,1272,1272,1272,0
20240403,141700,448759586,1272,1275,1275,1272,300
20240403,141600,448377856,1272,1277,1277,1272,1201
20240403,141500,446848039,1278,1278,1278,1278,2
20240403,141400,446845483,1279,1279,1279,1279,50
20240403,141300,446781533,1279,1279,1279,1279,0
20240403,141200,446781533,1279,1279,1279,1279,64
20240403,141100,446699677,1279,1279,1279,1279,17
20240403,141000,446677934,1277,1277,1277,1277,943
20240403,140900,445473723,1279,1279,1279,1279,3
20240403,140800,445469886,1280,1278,1280,1277,5
20240403,140700,445463496,1277,1277,1277,1277,126
20240403,140600,445302594,1277,1277,1277,1277,0
20240403,140500,445302594,1277,1277,1277,1277,0
20240403,140400,445302594,1277,1277,1277,1277,37
20240403,140300,445255345,1278,1278,1278,1278,0
20240403,140200,445255345,1278,1278,1278,1278,0
20240403,140100,445255345,1278,1278,1278,1278,22
20240403,140000,445227229,1279,1279,1279,1279,300
20240403,135900,444843529,1280,1280,1280,1280,64
20240403,135800,444761609,1279,1279,1279,1279,1
20240403,135700,444760330,1280,1280,1280,1280,2
20240403,135600,444757770,1278,1279,1279,1278,176
20240403,135500,444532833,1279,1280,1280,1279,502
20240403,135400,443890274,1278,1279,1279,1278,5
20240403,135300,443883882,1279,1279,1279,1279,2
20240403,135200,443881324,1279,1279,1279,1279,0
20240403,135100,443881324,1279,1279,1279,1279,1
20240403,135000,443880045,1279,1279,1279,1279,55
20240403,134900,443809700,1280,1280,1280,1280,0
20240403,134800,443809700,1280,1280,1280,1280,0
20240403,134700,443809700,1280,1280,1280,1280,2
20240403,134600,443807140,1278,1278,1278,1278,0
20240403,134500,443807140,1278,1278,1278,1278,10
20240403,134400,443794360,1276,1276,1276,1276,0
20240403,134300,443794360,1276,1276,1276,1276,0
20240403,134200,443794360,1276,1276,1276,1276,0
20240403,134100,443794360,1276,1276,1276,1276,1
20240403,134000,443793084,1275,1275,1275,1275,0
20240403,133900,443793084,1275,1275,1275,1275,0
20240403,133800,443793084,1275,1275,1275,1275,0
20240403,133700,443793084,1275,1275,1275,1275,0
20240403,133600,443793084,1275,1275,1275,1275,1911
20240403,133500,441356559,1273,1274,1274,1273,375
20240403,133400,440879114,1275,1276,1276,1275,89
20240403,133300,440765579,1279,1279,1279,1279,30
20240403,133200,440727209,1279,1279,1279,1279,70
20240403,133100,440637679,1279,1278,1279,1278,51
20240403,133000,440572460,1279,1279,1279,1279,0
20240403,132900,440572460,1279,1279,1279,1279,1336
20240403,132800,438863716,1279,1278,1279,1278,309
20240403,132700,438468805,1278,1279,1279,1278,48
20240403,132600,438407460,1279,1279,1279,1279,0
20240403,132500,438407460,1279,1279,1279,1279,68
20240403,132400,438320488,1273,1273,1273,1273,0
20240403,132300,438320488,1273,1275,1275,1273,200
20240403,132200,438065702,1285,1282,1285,1282,551
20240403,132100,437358331,1275,1275,1275,1275,1225
20240403,132000,435796456,1272,1272,1272,1272,0
20240403,131900,435796456,1272,1283,1283,1272,2274
20240403,131800,432894613,1283,1283,1283,1283,374
20240403,131700,432414771,1283,1277,1283,1277,2520
20240403,131600,429184008,1277,1276,1277,1276,14
20240403,131500,429166143,1275,1275,1275,1275,59
20240403,131400,429090918,1276,1276,1276,1276,1
20240403,131300,429089642,1277,1277,1277,1277,0
20240403,131200,429089642,1277,1278,1278,1277,240
20240403,131100,428783161,1277,1277,1277,1277,47
20240403,131000,428723142,1277,1277,1277,1277,50
20240403,130900,428659292,1277,1274,1277,1274,20
20240403,130800,428633809,1274,1275,1275,1274,1090
20240403,130700,427245089,1275,1274,1276,1274,70
20240403,130600,427155859,1276,1276,1276,1276,158
20240403,130500,426954251,1276,1276,1276,1276,1
20240403,130400,426952975,1272,1273,1273,1272,3182
20240403,130300,422905470,1273,1273,1273,1273,0
20240403,130200,422905470,1273,1274,1274,1273,34
20240403,130100,422862187,1273,1275,1275,1273,32
20240403,130000,422821400,1275,1275,1275,1275,19
20240403,125900,422797175,1277,1277,1277,1276,234
20240403,125800,422498579,1276,1277,1277,1276,66
20240403,125700,422414313,1277,1277,1277,1277,1
20240403,125600,422413036,1272,1277,1277,1272,2
20240403,125500,422410487,1269,1279,1279,1269,3153
20240403,125400,418405078,1275,1275,1275,1275,5
20240403,125300,418398703,1279,1275,1279,1275,3
20240403,125200,418394870,1275,1275,1275,1275,5
20240403,125100,418388495,1275,1277,1277,1275,16
20240403,125000,418368083,1282,1282,1282,1282,100
20240403,124900,418239883,1282,1284,1284,1280,301
20240403,124800,417853841,1283,1276,1285,1276,3858
20240403,124700,412915642,1275,1273,1275,1273,1317
20240403,124600,411236707,1270,1270,1270,1270,0
20240403,124500,411236707,1270,1270,1270,1270,50
20240403,124400,411173207,1270,1270,1270,1270,255
20240403,124300,410849357,1270,1270,1270,1270,1116
20240403,124200,409432037,1270,1273,1273,1270,483
20240403,124100,408818567,1271,1275,1275,1271,24
20240403,124000,408787975,1275,1274,1275,1274,221
20240403,123900,408506420,1273,1273,1273,1273,285
20240403,123800,408143615,1273,1269,1273,1269,514
20240403,123700,407491197,1269,1269,1269,1269,0
20240403,123600,407491197,1269,1270,1270,1269,269
20240403,123500,407149830,1270,1269,1270,1269,90
20240403,123400,407035540,1269,1270,1273,1269,5
20240403,123300,407029186,1270,1270,1270,1270,4
20240403,123200,407024106,1274,1270,1274,1270,1068
20240403,123100,405665654,1269,1269,1269,1269,0
20240403,123000,405665654,1269,1270,1270,1269,13
20240403,122900,405649146,1270,1274,1274,1270,109
20240403,122800,405510636,1274,1274,1274,1274,0
20240403,122700,405510636,1274,1274,1274,1274,1
20240403,122600,405509362,1268,1269,1269,1268,4918
20240403,122500,399272407,1274,1271,1274,1270,1512
20240403,122400,397351636,1271,1271,1271,1271,0
20240403,122300,397351636,1271,1274,1274,1271,13
20240403,122200,397335101,1275,1275,1275,1275,0
20240403,122100,397335101,1275,1275,1275,1275,1
20240403,122000,397333826,1276,1276,1276,1276,9
20240403,121900,397322342,1276,1276,1276,1276,1
20240403,121800,397321066,1275,1275,1275,1275,10000
20240403,121700,384571066,1275,1275,1275,1275,1
20240403,121600,384569791,1271,1275,1275,1271,3236
20240403,121500,380456831,1271,1271,1271,1271,0
20240403,121400,380456831,1271,1271,1271,1271,0
20240403,121300,380456831,1271,1271,1271,1271,0
20240403,121200,380456831,1271,1271,1271,1271,331
20240403,121100,380036130,1271,1271,1271,1271,31
20240403,121000,379996729,1275,1273,1275,1273,10
20240403,120900,379983993,1273,1274,1274,1273,1772
20240403,120800,377727888,1273,1273,1273,1273,832
20240403,120700,376668752,1273,1272,1273,1272,204
20240403,120600,376409081,1272,1270,1272,1270,217
20240403,120500,376133485,1270,1270,1270,1270,1065
20240403,120400,374780935,1268,1269,1269,1268,113
20240403,120300,374637644,1268,1268,1268,1268,101
20240403,120200,374509576,1268,1268,1268,1268,0
20240403,120100,374509576,1268,1270,1270,1268,3
20240403,120000,374505768,1270,1270,1270,1270,9
20240403,115900,374494338,1270,1270,1270,1270,0
20240403,115800,374494338,1270,1270,1270,1270,710
20240403,115700,373592638,1267,1267,1267,1267,2
20240403,115600,373590104,1267,1271,1271,1267,1200
20240403,115500,372069304,1271,1271,1271,1271,0
20240403,115400,372069304,1271,1271,1271,1271,0
20240403,115300,372069304,1271,1267,1271,1267,1386
20240403,115200,370313238,1267,1267,1267,1267,0
20240403,115100,370313238,1267,1267,1267,1267,0
20240403,115000,370313238,1267,1267,1267,1267,0
20240403,114900,370313238,1267,1267,1267,1267,30
20240403,114800,370275228,1272,1272,1272,1272,0
20240403,114700,370275228,1272,1267,1272,1267,624
20240403,114600,369483399,1267,1267,1267,1267,184
20240403,114500,369250271,1267,1267,1267,1267,0
20240403,114400,369250271,1267,1267,1267,1267,75
20240403,114300,369155246,1268,1269,1269,1268,461
20240403,114200,368570291,1270,1273,1273,1270,22
20240403,114100,368542348,1270,1270,1270,1270,253
20240403,114000,368221038,1270,1270,1270,1270,99
20240403,113900,368095308,1270,1270,1270,1270,0
20240403,113800,368095308,1270,1270,1270,1270,2
20240403,113700,368092768,1270,1271,1271,1270,3037
20240403,113600,364235772,1273,1273,1273,1273,5
20240403,113500,364229407,1274,1274,1274,1274,1
20240403,113400,364228133,1271,1271,1271,1271,1
20240403,113300,364226862,1274,1274,1274,1274,2
20240403,113200,364224314,1274,1274,1274,1274,200
20240403,113100,363969514,1273,1273,1273,1273,0
20240403,113000,363969514,1273,1273,1273,1273,100
20240403,112900,363842214,1273,1271,1273,1271,1050
20240403,112800,362506756,1271,1271,1271,1271,0
20240403,112700,362506756,1271,1271,1271,1271,5
20240403,112600,362500401,1271,1271,1271,1271,0
20240403,112500,362500401,1271,1271,1271,1271,0
20240403,112400,362500401,1271,1265,1271,1265,1437
20240403,112300,360677315,1265,1265,1265,1265,4641
20240403,112200,354806450,1265,1265,1265,1265,91
20240403,112100,354691335,1270,1270,1270,1270,1
20240403,112000,354690065,1265,1265,1265,1265,534
20240403,111900,354014555,1265,1270,1270,1265,147
20240403,111800,353828445,1271,1271,1271,1271,1
20240403,111700,353827174,1265,1265,1265,1265,0
20240403,111600,353827174,1265,1268,1268,1265,1000
20240403,111500,352561934,1268,1268,1268,1268,100
20240403,111400,352435134,1271,1271,1271,1271,11
20240403,111300,352421153,1271,1270,1271,1270,352
20240403,111200,351973762,1264,1264,1264,1264,0
20240403,111100,351973762,1264,1264,1264,1264,172
20240403,111000,351756354,1264,1270,1271,1264,5014
20240403,110900,345412078,1270,1272,1272,1270,510
20240403,110800,344764376,1270,1270,1270,1270,0
20240403,110700,344764376,1270,1269,1270,1269,395
20240403,110600,344262893,1269,1263,1269,1263,2412
20240403,110500,341215519,1262,1262,1262,1262,83
20240403,110400,341110773,1263,1259,1263,1259,2
20240403,110300,341108251,1258,1259,1263,1258,8747
20240403,110200,330095139,1263,1262,1263,1260,4569
20240403,110100,324334499,1262,1262,1262,1261,1049
20240403,110000,323011436,1262,1263,1263,1262,871
20240403,105900,321912208,1263,1264,1264,1263,1486
20240403,105800,320035300,1264,1265,1265,1264,3071
20240403,105700,316152109,1265,1270,1270,1265,1497
20240403,105600,314255072,1270,1270,1270,1270,80
20240403,105500,314153472,1270,1272,1272,1270,279
20240403,105400,313798672,1272,1272,1272,1272,115
20240403,105300,313652392,1270,1270,1270,1270,1
20240403,105200,313651122,1272,1271,1272,1270,1663
20240403,105100,311538258,1270,1270,1270,1270,0
20240403,105000,311538258,1270,1271,1271,1270,430
20240403,104900,310991760,1268,1271,1271,1268,819
20240403,104800,309952938,1271,1268,1271,1268,914
20240403,104700,308793542,1265,1265,1265,1265,3226
20240403,104600,304712652,1265,1265,1265,1265,228
20240403,104500,304424232,1265,1265,1265,1265,0
20240403,104400,304424232,1265,1265,1265,1265,943
20240403,104300,303231337,1264,1265,1265,1264,1306
20240403,104200,301580523,1265,1264,1265,1264,30
20240403,104100,301542593,1264,1264,1264,1264,2842
20240403,104000,297950305,1265,1264,1265,1264,611
20240403,103900,297177991,1264,1264,1264,1264,0
20240403,103800,297177991,1264,1265,1265,1264,1516
20240403,103700,295260494,1265,1265,1265,1265,1042
20240403,103600,293942364,1267,1267,1267,1265,253
20240403,103500,293622287,1269,1269,1269,1269,15
20240403,103400,293603252,1269,1269,1269,1269,0
20240403,103300,293603252,1269,1268,1269,1264,3665
20240403,103200,288963557,1268,1268,1268,1268,11
20240403,103100,288949609,1269,1269,1269,1269,0
20240403,103000,288949609,1269,1269,1269,1269,4
20240403,102900,288944533,1263,1269,1269,1263,820
20240403,102800,287907366,1269,1269,1269,1269,1
20240403,102700,287906097,1269,1269,1269,1269,20
20240403,102600,287880717,1269,1269,1269,1269,10
20240403,102500,287868027,1266,1266,1266,1266,2
20240403,102400,287865495,1265,1268,1268,1265,1781
20240403,102300,285611930,1269,1271,1271,1269,5319
20240403,102200,278861002,1272,1272,1272,1272,324
20240403,102100,278448874,1272,1272,1272,1272,12
20240403,102000,278433610,1272,1272,1272,1272,11
20240403,101900,278419618,1270,1272,1272,1270,639
20240403,101800,277608068,1273,1273,1273,1273,0
20240403,101700,277608068,1273,1274,1274,1273,511
20240403,101600,276957564,1274,1274,1274,1274,129
20240403,101500,276793218,1274,1272,1274,1270,10981
20240403,101400,262846258,1270,1270,1270,1270,373
20240403,101300,262372548,1270,1270,1270,1270,0
20240403,101200,262372548,1270,1274,1274,1270,6
20240403,101100,262364924,1274,1274,1274,1274,1
20240403,101000,262363650,1269,1275,1275,1269,2349
20240403,100900,259376305,1275,1275,1275,1275,6
20240403,100800,259368655,1276,1276,1276,1276,10
20240403,100700,259355895,1276,1276,1276,1276,0
20240403,100600,259355895,1276,1276,1276,1276,28
20240403,100500,259320167,1275,1274,1275,1274,561
20240403,100400,258605388,1274,1274,1274,1270,1050
20240403,100300,257269053,1274,1278,1278,1274,2608
20240403,100200,253943550,1279,1279,1279,1279,532
20240403,100100,253263122,1286,1286,1286,1286,86
20240403,100000,253152526,1287,1285,1287,1285,107
20240403,095900,253014899,1285,1280,1288,1280,1821
20240403,095800,250680664,1280,1273,1280,1273,4688
20240403,095700,244702550,1273,1273,1273,1273,45
20240403,095600,244645265,1273,1273,1273,1273,1003
20240403,095500,243368446,1273,1273,1273,1270,141
20240403,095400,243189001,1273,1273,1273,1273,422
20240403,095300,242651795,1273,1265,1273,1265,4153
20240403,095200,237380318,1266,1265,1267,1265,53
20240403,095100,237313210,1265,1264,1265,1262,138
20240403,095000,237138644,1262,1262,1262,1262,384
20240403,094900,236654036,1262,1262,1262,1262,900
20240403,094800,235518236,1262,1263,1263,1262,1332
20240403,094700,233837012,1263,1263,1263,1263,353
20240403,094600,233391173,1263,1262,1263,1262,542
20240403,094500,232707167,1262,1262,1262,1258,8723
20240403,094400,221728146,1260,1261,1262,1260,34475
20240403,094300,178233108,1262,1262,1262,1260,351
20240403,094200,177790464,1260,1260,1260,1260,456
20240403,094100,177215904,1260,1264,1264,1260,789
20240403,094000,176220630,1265,1265,1265,1265,328
20240403,093900,175805710,1265,1260,1265,1260,273
20240403,093800,175461680,1261,1261,1261,1261,904
20240403,093700,174321736,1267,1267,1267,1267,100
20240403,093600,174195036,1258,1267,1267,1258,545
20240403,093500,173509417,1267,1258,1267,1258,2001
20240403,093400,170992150,1258,1268,1268,1258,318
20240403,093300,170589276,1257,1260,1268,1255,4757
20240403,093200,164603882,1267,1267,1267,1267,0
20240403,093100,164603882,1267,1264,1267,1258,3754
20240403,093000,159858686,1264,1261,1264,1260,765
20240403,092900,158893032,1261,1260,1261,1258,340
20240403,092800,158464360,1261,1260,1261,1260,1057
20240403,092700,157132187,1260,1261,1261,1260,7946
20240403,092600,147116588,1261,1260,1261,1253,3029
20240403,092500,143307722,1261,1261,1261,1261,176
20240403,092400,143085786,1261,1260,1261,1260,2383
20240403,092300,140081766,1262,1259,1262,1257,2974
20240403,092200,136338045,1260,1266,1266,1260,492
20240403,092100,135716890,1266,1266,1266,1266,11
20240403,092000,135702964,1266,1265,1266,1265,855
20240403,091900,134621236,1265,1259,1267,1257,520
20240403,091800,133964719,1266,1267,1267,1258,8557
20240403,091700,123192393,1263,1259,1263,1252,13170
20240403,091600,106628002,1259,1260,1260,1259,2990
20240403,091500,102863212,1260,1260,1260,1260,1179
20240403,091400,101377672,1260,1260,1260,1259,2859
20240403,091300,97775580,1259,1261,1262,1259,16095
20240403,091200,77495032,1261,1272,1272,1261,5145
20240403,091100,71006479,1273,1270,1274,1262,7434
20240403,091000,61612722,1274,1267,1274,1266,921
20240403,090900,60446418,1266,1266,1276,1266,1273
20240403,090800,58834790,1266,1268,1268,1266,8241
20240403,090700,48401619,1267,1265,1271,1265,3491
20240403,090600,43978324,1270,1265,1270,1265,1760
20240403,090500,41751874,1265,1266,1266,1265,1322
20240403,090400,40079492,1265,1268,1269,1265,328
20240403,090300,39664159,1269,1271,1271,1261,4534
20240403,090200,33924145,1270,1278,1278,1270,9766
20240403,090100,21496058,1279,1281,1281,1277,3946
20240403,090000,16445266,1281,1294,1295,1281,12757