stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185400,8904655724,628,628,628,628,93754
20240325,185300,8904655724,628,628,628,628,0
20240325,185200,8904655724,628,628,628,628,0
20240325,185100,8904655724,628,628,628,628,0
20240325,185000,8904655724,628,628,628,628,0
20240325,184900,8904655724,628,628,628,628,0
20240325,184800,8904655724,628,628,628,628,0
20240325,184700,8904655724,628,628,628,628,0
20240325,184600,8904655724,628,628,628,628,0
20240325,184500,8904655724,628,628,628,628,0
20240325,184400,8904655724,628,628,628,628,0
20240325,184300,8904655724,628,628,628,628,0
20240325,184200,8904655724,628,628,628,628,0
20240325,184100,8904655724,628,628,628,628,0
20240325,184000,8904655724,628,628,628,628,0
20240325,183900,8904655724,628,628,628,628,0
20240325,183800,8904655724,628,628,628,628,0
20240325,183700,8904655724,628,628,628,628,0
20240325,183600,8904655724,628,628,628,628,0
20240325,183500,8904655724,628,628,628,628,0
20240325,183400,8904655724,628,628,628,628,0
20240325,183300,8904655724,628,628,628,628,0
20240325,183200,8904655724,628,628,628,628,0
20240325,183100,8904655724,628,628,628,628,0
20240325,183000,8904655724,628,628,628,628,0
20240325,182900,8904655724,628,628,628,628,0
20240325,182800,8904655724,628,628,628,628,0
20240325,182700,8904655724,628,628,628,628,0
20240325,182600,8904655724,628,628,628,628,0
20240325,182500,8904655724,628,628,628,628,0
20240325,182400,8904655724,628,628,628,628,93754
20240325,182300,8904655724,628,628,628,628,0
20240325,182200,8904655724,628,628,628,628,0
20240325,182100,8904655724,628,628,628,628,0
20240325,182000,8904655724,628,628,628,628,0
20240325,181900,8904655724,628,628,628,628,0
20240325,181800,8904655724,628,628,628,628,0
20240325,181700,8904655724,628,628,628,628,0
20240325,181600,8904655724,628,628,628,628,0
20240325,181500,8904655724,628,628,628,628,0
20240325,181400,8904655724,628,628,628,628,0
20240325,181300,8904655724,628,628,628,628,0
20240325,181200,8904655724,628,628,628,628,0
20240325,181100,8904655724,628,628,628,628,0
20240325,181000,8904655724,628,628,628,628,0
20240325,180900,8904655724,628,628,628,628,0
20240325,180800,8904655724,628,628,628,628,0
20240325,180700,8904655724,628,628,628,628,0
20240325,180600,8904655724,628,628,628,628,0
20240325,180500,8904655724,628,628,628,628,0
20240325,180400,8904655724,628,628,628,628,0
20240325,180300,8904655724,628,628,628,628,0
20240325,180200,8904655724,628,628,628,628,0
20240325,180100,8904655724,628,628,628,628,0
20240325,180000,8904655724,628,628,628,628,0
20240325,175900,8904655724,628,628,628,628,0
20240325,175800,8904655724,628,628,628,628,0
20240325,175700,8904655724,628,628,628,628,0
20240325,175600,8904655724,628,628,628,628,0
20240325,175500,8904655724,628,628,628,628,0
20240325,175400,8904655724,628,628,628,628,93754
20240325,175300,8904655724,628,628,628,628,0
20240325,175200,8904655724,628,628,628,628,0
20240325,175100,8904655724,628,628,628,628,0
20240325,175000,8904655724,628,628,628,628,0
20240325,174900,8904655724,628,628,628,628,0
20240325,174800,8904655724,628,628,628,628,0
20240325,174700,8904655724,628,628,628,628,0
20240325,174600,8904655724,628,628,628,628,0
20240325,174500,8904655724,628,628,628,628,0
20240325,174400,8904655724,628,628,628,628,0
20240325,174300,8904655724,628,628,628,628,0
20240325,174200,8904655724,628,628,628,628,0
20240325,174100,8904655724,628,628,628,628,0
20240325,174000,8904655724,628,628,628,628,0
20240325,173900,8904655724,628,628,628,628,0
20240325,173800,8904655724,628,628,628,628,0
20240325,173700,8904655724,628,628,628,628,0
20240325,173600,8904655724,628,628,628,628,0
20240325,173500,8904655724,628,628,628,628,0
20240325,173400,8904655724,628,628,628,628,0
20240325,173300,8904655724,628,628,628,628,0
20240325,173200,8904655724,628,628,628,628,0
20240325,173100,8904655724,628,628,628,628,0
20240325,173000,8904655724,628,628,628,628,0
20240325,172900,8904655724,628,628,628,628,0
20240325,172800,8904655724,628,628,628,628,0
20240325,172700,8904655724,628,628,628,628,0
20240325,172600,8904655724,628,628,628,628,0
20240325,172500,8904655724,628,628,628,628,0
20240325,172400,8904655724,628,628,628,628,93754
20240325,172300,8904655724,628,628,628,628,0
20240325,172200,8904655724,628,628,628,628,0
20240325,172100,8904655724,628,628,628,628,0
20240325,172000,8904655724,628,628,628,628,0
20240325,171900,8904655724,628,628,628,628,0
20240325,171800,8904655724,628,628,628,628,0
20240325,171700,8904655724,628,628,628,628,0
20240325,171600,8904655724,628,628,628,628,0
20240325,171500,8904655724,628,628,628,628,0
20240325,171400,8904655724,628,628,628,628,0
20240325,171300,8904655724,628,628,628,628,0
20240325,171200,8904655724,628,628,628,628,0
20240325,171100,8904655724,628,628,628,628,0
20240325,171000,8904655724,628,628,628,628,0
20240325,170900,8904655724,628,628,628,628,0
20240325,170800,8904655724,628,628,628,628,0
20240325,170700,8904655724,628,628,628,628,0
20240325,170600,8904655724,628,628,628,628,0
20240325,170500,8904655724,628,628,628,628,0
20240325,170400,8904655724,628,628,628,628,0
20240325,170300,8904655724,628,628,628,628,0
20240325,170200,8904655724,628,628,628,628,0
20240325,170100,8904655724,628,628,628,628,0
20240325,170000,8904655724,628,628,628,628,0
20240325,165900,8904655724,628,628,628,628,0
20240325,165800,8904655724,628,628,628,628,0
20240325,165700,8904655724,628,628,628,628,0
20240325,165600,8904655724,628,628,628,628,0
20240325,165500,8904655724,628,628,628,628,0
20240325,165400,8904655724,628,628,628,628,93754
20240325,165300,8904655724,628,628,628,628,0
20240325,165200,8904655724,628,628,628,628,0
20240325,165100,8904655724,628,628,628,628,0
20240325,165000,8904655724,628,628,628,628,0
20240325,164900,8904655724,628,628,628,628,0
20240325,164800,8904655724,628,628,628,628,0
20240325,164700,8904655724,628,628,628,628,0
20240325,164600,8904655724,628,628,628,628,0
20240325,164500,8904655724,628,628,628,628,0
20240325,164400,8904655724,628,628,628,628,0
20240325,164300,8904655724,628,628,628,628,0
20240325,164200,8904655724,628,628,628,628,0
20240325,164100,8904655724,628,628,628,628,0
20240325,164000,8904655724,628,628,628,628,0
20240325,163900,8904655724,628,628,628,628,0
20240325,163800,8904655724,628,628,628,628,0
20240325,163700,8904655724,628,628,628,628,0
20240325,163600,8904655724,628,628,628,628,0
20240325,163500,8904655724,628,628,628,628,0
20240325,163400,8904655724,628,628,628,628,0
20240325,163300,8904655724,628,628,628,628,0
20240325,163200,8904655724,628,628,628,628,0
20240325,163100,8904655724,628,628,628,628,0
20240325,163000,8904655724,628,628,628,628,0
20240325,162900,8904655724,628,628,628,628,0
20240325,162800,8904655724,628,628,628,628,0
20240325,162700,8904655724,628,628,628,628,0
20240325,162600,8904655724,628,628,628,628,0
20240325,162500,8904655724,628,628,628,628,0
20240325,162400,8904655724,628,628,628,628,93754
20240325,162300,8904655724,628,628,628,628,0
20240325,162200,8904655724,628,628,628,628,0
20240325,162100,8904655724,628,628,628,628,0
20240325,162000,8904655724,628,628,628,628,0
20240325,161900,8904655724,628,628,628,628,0
20240325,161800,8904655724,628,628,628,628,0
20240325,161700,8904655724,628,628,628,628,0
20240325,161600,8904655724,628,628,628,628,0
20240325,161500,8904655724,628,628,628,628,0
20240325,161400,8904655724,628,628,628,628,0
20240325,161300,8904655724,628,628,628,628,0
20240325,161200,8904655724,628,628,628,628,0
20240325,161100,8904655724,628,628,628,628,0
20240325,161000,8904655724,628,628,628,628,0
20240325,160900,8904655724,628,628,628,628,0
20240325,160800,8904655724,628,628,628,628,0
20240325,160700,8904655724,628,628,628,628,0
20240325,160600,8904655724,628,628,628,628,0
20240325,160500,8904655724,628,628,628,628,0
20240325,160400,8904655724,628,628,628,628,0
20240325,160300,8904655724,628,628,628,628,0
20240325,160200,8904655724,628,628,628,628,0
20240325,160100,8904655724,628,628,628,628,0
20240325,160000,8904655724,628,628,628,628,0
20240325,155900,8904655724,628,628,628,628,0
20240325,155800,8904655724,628,628,628,628,0
20240325,155700,8904655724,628,628,628,628,0
20240325,155600,8904655724,628,628,628,628,0
20240325,155500,8904655724,628,628,628,628,0
20240325,155400,8904655724,628,628,628,628,93754
20240325,155300,8904655724,628,628,628,628,0
20240325,155200,8904655724,628,628,628,628,0
20240325,155100,8904655724,628,628,628,628,0
20240325,155000,8904655724,628,628,628,628,0
20240325,154900,8904655724,628,628,628,628,0
20240325,154800,8904655724,628,628,628,628,0
20240325,154700,8904655724,628,628,628,628,0
20240325,154600,8904655724,628,628,628,628,0
20240325,154500,8904655724,628,628,628,628,0
20240325,154400,8904655724,628,628,628,628,0
20240325,154300,8904655724,628,628,628,628,0
20240325,154200,8904655724,628,628,628,628,0
20240325,154100,8904655724,628,628,628,628,0
20240325,154000,8904655724,628,628,628,628,0
20240325,153900,8904655724,628,628,628,628,0
20240325,153800,8904655724,628,628,628,628,0
20240325,153700,8904655724,628,628,628,628,0
20240325,153600,8904655724,628,628,628,628,0
20240325,153500,8904655724,628,628,628,628,0
20240325,153400,8904655724,628,628,628,628,0
20240325,153300,8904655724,628,628,628,628,0
20240325,153200,8904655724,628,628,628,628,0
20240325,153100,8904655724,628,628,628,628,0
20240325,153000,8904655724,628,628,628,628,93754
20240325,152900,8845778212,630,630,630,630,0
20240325,152800,8845778212,630,630,630,630,0
20240325,152700,8845778212,630,630,630,630,0
20240325,152600,8845778212,630,630,630,630,0
20240325,152500,8845778212,630,630,630,630,0
20240325,152400,8845778212,630,630,630,630,0
20240325,152300,8845778212,630,630,630,630,0
20240325,152200,8845778212,630,630,630,630,0
20240325,152100,8845778212,630,630,630,630,0
20240325,152000,8845778212,630,630,630,630,0
20240325,151900,8845778212,630,630,632,629,71297
20240325,151800,8800869348,630,631,633,630,32515
20240325,151700,8780355292,631,634,634,631,45233
20240325,151600,8751750830,634,636,636,633,41016
20240325,151500,8725737016,636,634,636,634,25027
20240325,151400,8709858035,634,633,634,632,49567
20240325,151300,8678520925,632,636,636,632,41068
20240325,151200,8652520988,636,638,639,635,27984
20240325,151100,8634718777,639,640,640,637,18715
20240325,151000,8622778468,640,638,640,637,4069
20240325,150900,8620177164,638,639,640,637,29261
20240325,150800,8601474612,639,638,639,638,7463
20240325,150700,8596707514,639,640,640,638,1521
20240325,150600,8595735933,639,640,640,639,5305
20240325,150500,8592345321,640,640,642,640,11622
20240325,150400,8584905586,641,640,641,639,4176
20240325,150300,8582231282,640,643,643,640,4628
20240325,150200,8579264427,643,640,643,640,27734
20240325,150100,8561475995,636,635,640,635,20573
20240325,150000,8548357915,635,639,640,635,11517
20240325,145900,8541023195,637,638,639,637,5485
20240325,145800,8537524308,639,639,639,638,8020
20240325,145700,8532401531,639,638,641,638,1150
20240325,145600,8531666746,641,640,641,639,14503
20240325,145500,8522394342,641,641,642,640,10932
20240325,145400,8515387022,641,639,642,639,18017
20240325,145300,8503858021,639,638,639,636,12459
20240325,145200,8495907837,638,638,638,636,8786
20240325,145100,8490315947,637,638,638,637,13110
20240325,145000,8481963438,638,638,638,637,15542
20240325,144900,8472048733,638,641,642,638,18762
20240325,144800,8460023553,641,640,641,638,34731
20240325,144700,8437793963,638,637,639,637,9202
20240325,144600,8431917827,637,638,638,637,3789
20240325,144500,8429500703,639,635,639,635,15565
20240325,144400,8419581602,636,635,636,634,15192
20240325,144300,8409935582,634,634,635,633,6441
20240325,144200,8405854623,635,634,635,633,5604
20240325,144100,8402299914,634,634,634,632,9351
20240325,144000,8396377876,634,634,634,634,8551
20240325,143900,8390956542,634,635,635,634,11645
20240325,143800,8383572053,634,635,636,633,2750
20240325,143700,8381827890,636,635,636,634,16572
20240325,143600,8371304452,635,633,635,633,124
20240325,143500,8371225787,635,632,635,631,3441
20240325,143400,8369050926,635,633,635,630,51254
20240325,143300,8336516461,634,632,635,629,17049
20240325,143200,8325765869,635,633,635,633,4375
20240325,143100,8322995863,636,635,636,632,37030
20240325,143000,8299532167,635,636,636,633,21602
20240325,142900,8285851428,633,638,638,633,37477
20240325,142800,8262042911,638,636,638,636,15433
20240325,142700,8252221178,636,636,636,635,7871
20240325,142600,8247215828,636,635,636,634,14010
20240325,142500,8238315855,635,635,636,635,4599
20240325,142400,8235394257,636,636,637,634,21400
20240325,142300,8221796570,636,637,637,636,4382
20240325,142200,8219009605,637,633,637,633,62269
20240325,142100,8179489828,632,633,633,632,6760
20240325,142000,8175211087,633,632,633,632,4028
20240325,141900,8172661815,632,631,632,630,1701
20240325,141800,8171587485,631,631,633,631,3897
20240325,141700,8169124358,632,629,633,629,46537
20240325,141600,8139748754,631,630,631,629,1437
20240325,141500,8138843434,630,631,631,629,1065
20240325,141400,8138171972,631,631,631,628,5237
20240325,141300,8134874890,631,631,632,630,5166
20240325,141200,8131615590,631,631,631,630,2279
20240325,141100,8130178191,631,629,631,628,37663
20240325,141000,8106484530,629,630,630,628,12501
20240325,140900,8098627639,630,630,630,629,1328
20240325,140800,8097791000,630,627,630,627,14506
20240325,140700,8088673796,627,628,628,627,6181
20240325,140600,8084797808,628,628,628,627,2921
20240325,140500,8082966328,627,628,628,625,40463
20240325,140400,8057650294,628,629,629,628,4736
20240325,140300,8054674033,628,627,628,627,1934
20240325,140200,8053460172,628,628,629,627,1657
20240325,140100,8052419761,629,627,629,627,4641
20240325,140000,8049500574,629,628,629,626,6270
20240325,135900,8045572350,627,628,628,627,2055
20240325,135800,8044282863,628,627,630,625,45068
20240325,135700,8016052147,628,630,630,628,14275
20240325,135600,8007085848,630,630,630,628,1601
20240325,135500,8006079539,630,630,630,628,15007
20240325,135400,7996640622,631,631,631,629,215
20240325,135300,7996505355,631,632,632,629,10069
20240325,135200,7990166295,632,631,632,631,5967
20240325,135100,7986397549,631,632,632,631,1167
20240325,135000,7985660066,630,632,632,630,19539
20240325,134900,7973323960,632,630,632,628,23739
20240325,134800,7958373991,630,630,631,629,3828
20240325,134700,7955962208,630,630,630,629,1054
20240325,134600,7955298251,629,630,630,628,1129
20240325,134500,7954587901,630,628,632,628,2120
20240325,134400,7953254794,628,632,632,628,27468
20240325,134300,7935955901,633,631,633,631,9116
20240325,134200,7930192574,633,632,633,631,4337
20240325,134100,7927454403,633,634,634,632,220
20240325,134000,7927315129,633,635,635,633,5009
20240325,133900,7924141765,635,633,635,632,5546
20240325,133800,7920627561,633,633,634,632,2314
20240325,133700,7919163413,633,631,634,630,13865
20240325,133600,7910410259,629,630,631,629,9985
20240325,133500,7904119290,630,631,631,630,5755
20240325,133400,7900487893,631,630,631,630,13214
20240325,133300,7892154043,630,631,631,630,12333
20240325,133200,7884382374,632,633,634,630,25865
20240325,133100,7868062082,634,635,635,634,2317
20240325,133000,7866592948,635,636,636,635,16274
20240325,132900,7856256537,636,635,636,631,3369
20240325,132800,7854117806,631,635,636,631,11996
20240325,132700,7846510772,636,637,637,635,20737
20240325,132600,7833307494,636,634,636,634,10381
20240325,132500,7826718317,634,633,634,631,6684
20240325,132400,7822484862,632,630,632,630,15877
20240325,132300,7812462644,631,631,632,630,6643
20240325,132200,7808271004,630,630,631,629,6635
20240325,132100,7804089386,630,630,631,630,4409
20240325,132000,7801310515,630,628,630,627,9230
20240325,131900,7795501589,626,630,631,626,35061
20240325,131800,7773496650,628,628,630,628,49049
20240325,131700,7742624840,628,631,631,627,18770
20240325,131600,7730825645,629,632,632,629,14643
20240325,131500,7721585228,632,633,634,632,6076
20240325,131400,7717738525,633,630,633,630,16953
20240325,131300,7707044687,630,629,630,628,46614
20240325,131200,7677722577,629,629,630,629,5681
20240325,131100,7674149044,629,628,629,627,12363
20240325,131000,7666387358,629,629,629,628,4571
20240325,130900,7663516699,628,632,632,628,32316
20240325,130800,7643161180,632,631,632,630,16132
20240325,130700,7632985601,631,630,632,630,21202
20240325,130600,7619606896,630,636,636,630,91318
20240325,130500,7561945581,633,634,637,633,21565
20240325,130400,7548270612,634,638,639,634,51488
20240325,130300,7515481192,638,645,647,638,50462
20240325,130200,7483146572,645,648,649,643,11835
20240325,130100,7475507024,645,646,650,644,23790
20240325,130000,7460112216,647,653,653,644,68016
20240325,125900,7416111635,653,650,655,650,55570
20240325,125800,7379859742,650,647,650,647,28763
20240325,125700,7361198366,646,645,646,644,15895
20240325,125600,7350939395,646,641,647,641,18075
20240325,125500,7339311259,641,641,642,640,6140
20240325,125400,7335378090,642,643,643,641,3642
20240325,125300,7333042959,642,639,642,639,16266
20240325,125200,7322620330,639,638,640,637,6451
20240325,125100,7318509416,638,638,638,633,29216
20240325,125000,7299908751,638,641,641,638,22692
20240325,124900,7285408264,641,639,641,639,8632
20240325,124800,7279888001,639,643,643,639,40475
20240325,124700,7253976947,643,644,644,641,12607
20240325,124600,7245881625,646,644,646,641,31906
20240325,124500,7225376162,644,650,654,643,35663
20240325,124400,7202283529,648,646,655,646,40037
20240325,124300,7176234562,642,652,652,641,78181
20240325,124200,7125727102,653,656,657,649,53943
20240325,124100,7090612953,655,656,659,653,118252
20240325,124000,7012943894,657,651,657,650,32630
20240325,123900,6991632408,652,649,654,648,88924
20240325,123800,6933692607,648,648,652,648,50032
20240325,123700,6901177172,648,647,649,643,89987
20240325,123600,6842968667,647,644,649,641,68864
20240325,123500,6798435251,645,645,645,641,36293
20240325,123400,6775084873,645,639,648,639,132591
20240325,123300,6689732681,639,635,640,634,66164
20240325,123200,6647552492,634,629,634,629,55075
20240325,123100,6612766528,628,628,630,627,8579
20240325,123000,6607376857,629,630,632,629,23203
20240325,122900,6592750971,630,630,630,627,4697
20240325,122800,6589795040,631,629,631,626,13798
20240325,122700,6581117320,629,627,629,627,6835
20240325,122600,6576826267,627,626,627,625,3819
20240325,122500,6574436567,626,627,627,626,6045
20240325,122400,6570650106,627,626,627,626,2394
20240325,122300,6569149074,627,626,627,625,5303
20240325,122200,6565829695,626,625,626,625,13084
20240325,122100,6557643648,624,625,626,624,4224
20240325,122000,6555003636,626,625,626,625,3710
20240325,121900,6552684726,626,626,626,625,11841
20240325,121800,6545281074,626,625,626,625,635
20240325,121700,6544883879,625,624,625,622,7634
20240325,121600,6540126819,622,624,624,622,9203
20240325,121500,6534391546,624,625,625,624,7722
20240325,121400,6529572796,625,625,626,624,8376
20240325,121300,6524344132,626,625,626,624,12394
20240325,121200,6516597860,625,623,625,623,4110
20240325,121100,6514033322,623,622,623,622,9154
20240325,121000,6508339197,622,624,624,622,2647
20240325,120900,6506692213,624,624,624,623,16526
20240325,120800,6496391104,624,624,625,624,12047
20240325,120700,6488873385,625,625,625,624,3587
20240325,120600,6486631662,625,625,626,625,2906
20240325,120500,6484815401,625,625,626,625,1300
20240325,120400,6484002003,625,624,625,624,6043
20240325,120300,6480225263,625,624,625,624,3441
20240325,120200,6478077014,625,624,625,624,3820
20240325,120100,6475692390,625,626,626,625,362
20240325,120000,6475465844,624,624,626,623,2939
20240325,115900,6473632429,626,626,627,624,7210
20240325,115800,6469120614,623,621,627,621,20035
20240325,115700,6456627237,622,622,622,621,5979
20240325,115600,6452909839,621,623,623,621,1832
20240325,115500,6451771316,623,621,623,620,9016
20240325,115400,6446175028,620,620,624,620,27132
20240325,115300,6429301562,620,627,627,620,58252
20240325,115200,6393093273,624,628,630,624,36398
20240325,115100,6370306802,626,625,628,624,6953
20240325,115000,6365944352,625,624,625,624,11772
20240325,114900,6358587946,624,626,628,624,17578
20240325,114800,6347594912,626,627,627,625,14608
20240325,114700,6338453588,626,627,628,626,3750
20240325,114600,6336103029,625,625,628,624,26571
20240325,114500,6319498175,626,630,630,625,37762
20240325,114400,6295792870,630,629,631,629,7517
20240325,114300,6291063325,629,632,633,628,42499
20240325,114200,6264272653,630,633,634,630,42500
20240325,114100,6237414519,633,634,634,633,4627
20240325,114000,6234484702,634,637,638,631,95465
20240325,113900,6173849868,637,636,639,635,30811
20240325,113800,6154202400,640,632,640,632,93187
20240325,113700,6094916191,633,629,633,627,32150
20240325,113600,6074661953,629,629,629,626,19580
20240325,113500,6062371423,628,628,628,627,8368
20240325,113400,6057116329,629,626,629,623,38340
20240325,113300,6033181784,626,632,633,626,34894
20240325,113200,6011225288,632,635,635,632,103205
20240325,113100,5945778166,635,631,635,631,28297
20240325,113000,5927886946,631,628,631,628,33344
20240325,112900,5906901066,628,626,629,625,41373
20240325,112800,5880976127,626,623,627,623,60312
20240325,112700,5843304672,623,623,623,622,7435
20240325,112600,5838672926,622,622,623,621,4461
20240325,112500,5835898109,622,621,622,621,16933
20240325,112400,5825369434,621,620,621,619,32668
20240325,112300,5805090444,620,620,621,619,8017
20240325,112200,5800119161,620,618,621,618,21096
20240325,112100,5787044183,619,619,620,618,11032
20240325,112000,5780225441,619,620,620,618,11338
20240325,111900,5773207913,619,620,621,619,8672
20240325,111800,5767832981,620,621,621,619,6939
20240325,111700,5763533635,619,622,622,619,12784
20240325,111600,5755606449,622,620,622,620,11620
20240325,111500,5748390715,620,621,621,620,2984
20240325,111400,5746537675,621,620,621,620,1566
20240325,111300,5745565331,621,624,624,620,15097
20240325,111200,5736198980,625,620,625,620,39869
20240325,111100,5711407063,620,620,621,619,7985
20240325,111000,5706455681,620,620,622,620,4963
20240325,110900,5703375533,620,622,622,620,14545
20240325,110800,5694352021,620,622,622,620,28203
20240325,110700,5676847257,622,621,622,621,5186
20240325,110600,5673623466,621,621,622,620,15949
20240325,110500,5663715426,621,621,621,619,5180
20240325,110400,5660499728,622,620,622,619,12355
20240325,110300,5652839805,620,620,620,619,3085
20240325,110200,5650929155,618,618,618,617,784
20240325,110100,5650444784,617,617,622,616,126280
20240325,110000,5572178764,619,617,620,616,22814
20240325,105900,5558111519,620,620,620,615,33420
20240325,105800,5537487443,621,624,624,618,31598
20240325,105700,5517825262,624,613,624,613,129615
20240325,105600,5437499899,616,616,616,613,24337
20240325,105500,5422536849,616,615,616,614,6600
20240325,105400,5418477048,616,615,616,615,6928
20240325,105300,5414214856,615,616,617,615,21630
20240325,105200,5400900701,616,617,617,616,22367
20240325,105100,5387109156,617,616,617,615,15726
20240325,105000,5377422461,615,614,616,613,17355
20240325,104900,5366760439,614,612,614,610,23075
20240325,104800,5352621639,612,612,612,610,29507
20240325,104700,5334577596,612,612,613,612,24972
20240325,104600,5319285709,612,611,612,611,13118
20240325,104500,5311268978,611,612,613,610,18427
20240325,104400,5300004769,612,609,612,609,21238
20240325,104300,5287056364,610,611,612,609,40325
20240325,104200,5262479720,611,613,613,611,22161
20240325,104100,5248920774,612,612,613,611,4702
20240325,104000,5246044333,612,613,613,611,19609
20240325,103900,5234046371,614,615,616,613,16740
20240325,103800,5223758130,615,612,615,611,17648
20240325,103700,5212969591,611,616,616,611,13724
20240325,103600,5204554897,617,616,618,615,19489
20240325,103500,5192531900,615,617,618,615,33177
20240325,103400,5172059546,617,612,617,610,25635
20240325,103300,5156346408,612,612,612,607,124609
20240325,103200,5080303466,612,615,618,611,26699
20240325,103100,5063928364,615,614,618,614,29875
20240325,103000,5045572776,614,618,618,613,25349
20240325,102900,5029961669,618,619,619,614,127671
20240325,102800,4951276609,619,617,620,616,18669
20240325,102700,4939745170,620,626,626,616,41163
20240325,102600,4914298235,626,624,627,618,31021
20240325,102500,4895012250,625,628,632,625,59849
20240325,102400,4857430780,628,629,629,625,42136
20240325,102300,4831029902,629,629,636,629,75210
20240325,102200,4783406803,630,627,630,623,44142
20240325,102100,4755756343,623,626,629,622,44910
20240325,102000,4727641297,628,619,628,618,48957
20240325,101900,4697131992,618,628,630,614,125437
20240325,101800,4619132621,627,638,640,627,156078
20240325,101700,4520365108,634,618,645,618,259420
20240325,101600,4357153808,618,606,619,606,192657
20240325,101500,4239050536,606,608,608,606,11022
20240325,101400,4232356924,608,608,609,608,27885
20240325,101300,4215402700,608,608,608,606,29597
20240325,101200,4197435803,608,609,609,607,11092
20240325,101100,4190691235,609,606,609,604,55096
20240325,101000,4157217549,604,607,607,604,18566
20240325,100900,4145992076,606,606,607,605,2904
20240325,100800,4144232040,606,605,607,604,13415
20240325,100700,4136114644,605,607,608,605,8579
20240325,100600,4130917239,607,607,608,606,10180
20240325,100500,4124730170,608,607,608,605,37093
20240325,100400,4102242381,605,606,609,604,31618
20240325,100300,4083079812,606,607,609,606,38161
20240325,100200,4059907386,607,605,607,603,26393
20240325,100100,4043905127,603,603,605,603,22642
20240325,100000,4030221849,604,604,604,603,27315
20240325,095900,4013725493,604,604,604,602,2417
20240325,095800,4012267931,604,602,604,601,12974
20240325,095700,4004464521,601,605,606,601,35948
20240325,095600,3982819866,606,607,607,602,53383
20240325,095500,3950589090,605,608,608,605,26909
20240325,095400,3934264653,608,607,610,607,13217
20240325,095300,3926231631,607,607,609,605,51691
20240325,095200,3894900777,607,607,610,606,52394
20240325,095100,3863034151,608,610,610,606,35323
20240325,095000,3841540195,610,608,610,608,15914
20240325,094900,3831843388,608,614,615,607,51993
20240325,094800,3800109619,615,610,616,606,112991
20240325,094700,3731110717,610,616,618,610,67011
20240325,094600,3689892790,616,617,620,614,216436
20240325,094500,3556151407,617,609,618,609,84291
20240325,094400,3504454944,610,603,610,602,118894
20240325,094300,3432262010,605,602,606,600,35925
20240325,094200,3410625755,603,610,610,601,161635
20240325,094100,3312808062,610,604,613,600,173610
20240325,094000,3207449984,604,598,606,595,170879
20240325,093900,3104815454,598,595,600,594,208982
20240325,093800,2980337415,594,592,595,591,95532
20240325,093700,2923648595,592,592,593,591,38559
20240325,093600,2900801087,592,592,593,591,35706
20240325,093500,2879661736,592,585,593,584,36240
20240325,093400,2858311342,585,585,587,583,41931
20240325,093300,2833818892,583,591,592,582,83362
20240325,093200,2784864665,591,592,594,591,71006
20240325,093100,2742812879,593,589,594,589,100928
20240325,093000,2683176445,589,590,590,588,31889
20240325,092900,2664391468,590,593,593,588,152419
20240325,092800,2574410373,593,580,593,580,117254
20240325,092700,2505459314,583,575,584,572,261614
20240325,092600,2354321379,575,578,579,574,72020
20240325,092500,2312824073,578,581,581,577,130030
20240325,092400,2237621203,581,583,583,577,146934
20240325,092300,2152344670,584,589,590,583,155315
20240325,092200,2061353254,590,591,592,590,50370
20240325,092100,2031626244,592,589,592,588,54075
20240325,092000,1999739524,590,592,593,588,123414
20240325,091900,1926854102,590,593,593,588,193931
20240325,091800,1812365798,593,595,598,592,115889
20240325,091700,1743526338,595,596,599,595,82841
20240325,091600,1694131913,596,600,601,595,129932
20240325,091500,1616636613,599,600,604,599,56414
20240325,091400,1582761955,600,602,607,600,107677
20240325,091300,1517761059,602,598,602,598,75907
20240325,091200,1472294463,600,604,607,597,103277
20240325,091100,1410413663,605,600,610,598,256328
20240325,091000,1255657134,600,603,603,596,123781
20240325,090900,1181532258,603,613,617,596,313525
20240325,090800,992719451,611,625,630,611,89535
20240325,090700,937524074,625,606,630,606,206174
20240325,090600,811636883,610,610,610,610,0
20240325,090500,811636883,610,601,610,600,93565
20240325,090400,754862327,604,598,605,587,242656
20240325,090300,609897185,595,592,610,587,363745
20240325,090200,392577296,590,555,595,555,396542
20240325,090100,166686828,605,605,605,605,0
20240325,090000,166686828,605,655,659,605,248259