stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,184900,5383856160,598,598,598,598,53629
20240326,184800,5383856160,598,598,598,598,0
20240326,184700,5383856160,598,598,598,598,0
20240326,184600,5383856160,598,598,598,598,0
20240326,184500,5383856160,598,598,598,598,0
20240326,184400,5383856160,598,598,598,598,0
20240326,184300,5383856160,598,598,598,598,0
20240326,184200,5383856160,598,598,598,598,0
20240326,184100,5383856160,598,598,598,598,0
20240326,184000,5383856160,598,598,598,598,0
20240326,183900,5383856160,598,598,598,598,0
20240326,183800,5383856160,598,598,598,598,0
20240326,183700,5383856160,598,598,598,598,0
20240326,183600,5383856160,598,598,598,598,0
20240326,183500,5383856160,598,598,598,598,0
20240326,183400,5383856160,598,598,598,598,0
20240326,183300,5383856160,598,598,598,598,0
20240326,183200,5383856160,598,598,598,598,0
20240326,183100,5383856160,598,598,598,598,0
20240326,183000,5383856160,598,598,598,598,0
20240326,182900,5383856160,598,598,598,598,0
20240326,182800,5383856160,598,598,598,598,0
20240326,182700,5383856160,598,598,598,598,0
20240326,182600,5383856160,598,598,598,598,0
20240326,182500,5383856160,598,598,598,598,0
20240326,182400,5383856160,598,598,598,598,0
20240326,182300,5383856160,598,598,598,598,0
20240326,182200,5383856160,598,598,598,598,0
20240326,182100,5383856160,598,598,598,598,0
20240326,182000,5383856160,598,598,598,598,0
20240326,181900,5383856160,598,598,598,598,53629
20240326,181800,5383856160,598,598,598,598,0
20240326,181700,5383856160,598,598,598,598,0
20240326,181600,5383856160,598,598,598,598,0
20240326,181500,5383856160,598,598,598,598,0
20240326,181400,5383856160,598,598,598,598,0
20240326,181300,5383856160,598,598,598,598,0
20240326,181200,5383856160,598,598,598,598,0
20240326,181100,5383856160,598,598,598,598,0
20240326,181000,5383856160,598,598,598,598,0
20240326,180900,5383856160,598,598,598,598,0
20240326,180800,5383856160,598,598,598,598,0
20240326,180700,5383856160,598,598,598,598,0
20240326,180600,5383856160,598,598,598,598,0
20240326,180500,5383856160,598,598,598,598,0
20240326,180400,5383856160,598,598,598,598,0
20240326,180300,5383856160,598,598,598,598,0
20240326,180200,5383856160,598,598,598,598,0
20240326,180100,5383856160,598,598,598,598,0
20240326,180000,5383856160,598,598,598,598,0
20240326,175900,5383856160,598,598,598,598,0
20240326,175800,5383856160,598,598,598,598,0
20240326,175700,5383856160,598,598,598,598,0
20240326,175600,5383856160,598,598,598,598,0
20240326,175500,5383856160,598,598,598,598,0
20240326,175400,5383856160,598,598,598,598,0
20240326,175300,5383856160,598,598,598,598,0
20240326,175200,5383856160,598,598,598,598,0
20240326,175100,5383856160,598,598,598,598,0
20240326,175000,5383856160,598,598,598,598,0
20240326,174900,5383856160,598,598,598,598,53629
20240326,174800,5383856160,598,598,598,598,0
20240326,174700,5383856160,598,598,598,598,0
20240326,174600,5383856160,598,598,598,598,0
20240326,174500,5383856160,598,598,598,598,0
20240326,174400,5383856160,598,598,598,598,0
20240326,174300,5383856160,598,598,598,598,0
20240326,174200,5383856160,598,598,598,598,0
20240326,174100,5383856160,598,598,598,598,0
20240326,174000,5383856160,598,598,598,598,0
20240326,173900,5383856160,598,598,598,598,0
20240326,173800,5383856160,598,598,598,598,0
20240326,173700,5383856160,598,598,598,598,0
20240326,173600,5383856160,598,598,598,598,0
20240326,173500,5383856160,598,598,598,598,0
20240326,173400,5383856160,598,598,598,598,0
20240326,173300,5383856160,598,598,598,598,0
20240326,173200,5383856160,598,598,598,598,0
20240326,173100,5383856160,598,598,598,598,0
20240326,173000,5383856160,598,598,598,598,0
20240326,172900,5383856160,598,598,598,598,0
20240326,172800,5383856160,598,598,598,598,0
20240326,172700,5383856160,598,598,598,598,0
20240326,172600,5383856160,598,598,598,598,0
20240326,172500,5383856160,598,598,598,598,0
20240326,172400,5383856160,598,598,598,598,0
20240326,172300,5383856160,598,598,598,598,0
20240326,172200,5383856160,598,598,598,598,0
20240326,172100,5383856160,598,598,598,598,0
20240326,172000,5383856160,598,598,598,598,0
20240326,171900,5383856160,598,598,598,598,53629
20240326,171800,5383856160,598,598,598,598,0
20240326,171700,5383856160,598,598,598,598,0
20240326,171600,5383856160,598,598,598,598,0
20240326,171500,5383856160,598,598,598,598,0
20240326,171400,5383856160,598,598,598,598,0
20240326,171300,5383856160,598,598,598,598,0
20240326,171200,5383856160,598,598,598,598,0
20240326,171100,5383856160,598,598,598,598,0
20240326,171000,5383856160,598,598,598,598,0
20240326,170900,5383856160,598,598,598,598,0
20240326,170800,5383856160,598,598,598,598,0
20240326,170700,5383856160,598,598,598,598,0
20240326,170600,5383856160,598,598,598,598,0
20240326,170500,5383856160,598,598,598,598,0
20240326,170400,5383856160,598,598,598,598,0
20240326,170300,5383856160,598,598,598,598,0
20240326,170200,5383856160,598,598,598,598,0
20240326,170100,5383856160,598,598,598,598,0
20240326,170000,5383856160,598,598,598,598,0
20240326,165900,5383856160,598,598,598,598,0
20240326,165800,5383856160,598,598,598,598,0
20240326,165700,5383856160,598,598,598,598,0
20240326,165600,5383856160,598,598,598,598,0
20240326,165500,5383856160,598,598,598,598,0
20240326,165400,5383856160,598,598,598,598,0
20240326,165300,5383856160,598,598,598,598,0
20240326,165200,5383856160,598,598,598,598,0
20240326,165100,5383856160,598,598,598,598,0
20240326,165000,5383856160,598,598,598,598,0
20240326,164900,5383856160,598,598,598,598,53629
20240326,164800,5383856160,598,598,598,598,0
20240326,164700,5383856160,598,598,598,598,0
20240326,164600,5383856160,598,598,598,598,0
20240326,164500,5383856160,598,598,598,598,0
20240326,164400,5383856160,598,598,598,598,0
20240326,164300,5383856160,598,598,598,598,0
20240326,164200,5383856160,598,598,598,598,0
20240326,164100,5383856160,598,598,598,598,0
20240326,164000,5383856160,598,598,598,598,0
20240326,163900,5383856160,598,598,598,598,0
20240326,163800,5383856160,598,598,598,598,0
20240326,163700,5383856160,598,598,598,598,0
20240326,163600,5383856160,598,598,598,598,0
20240326,163500,5383856160,598,598,598,598,0
20240326,163400,5383856160,598,598,598,598,0
20240326,163300,5383856160,598,598,598,598,0
20240326,163200,5383856160,598,598,598,598,0
20240326,163100,5383856160,598,598,598,598,0
20240326,163000,5383856160,598,598,598,598,0
20240326,162900,5383856160,598,598,598,598,0
20240326,162800,5383856160,598,598,598,598,0
20240326,162700,5383856160,598,598,598,598,0
20240326,162600,5383856160,598,598,598,598,0
20240326,162500,5383856160,598,598,598,598,0
20240326,162400,5383856160,598,598,598,598,0
20240326,162300,5383856160,598,598,598,598,0
20240326,162200,5383856160,598,598,598,598,0
20240326,162100,5383856160,598,598,598,598,0
20240326,162000,5383856160,598,598,598,598,0
20240326,161900,5383856160,598,598,598,598,53629
20240326,161800,5383856160,598,598,598,598,0
20240326,161700,5383856160,598,598,598,598,0
20240326,161600,5383856160,598,598,598,598,0
20240326,161500,5383856160,598,598,598,598,0
20240326,161400,5383856160,598,598,598,598,0
20240326,161300,5383856160,598,598,598,598,0
20240326,161200,5383856160,598,598,598,598,0
20240326,161100,5383856160,598,598,598,598,0
20240326,161000,5383856160,598,598,598,598,0
20240326,160900,5383856160,598,598,598,598,0
20240326,160800,5383856160,598,598,598,598,0
20240326,160700,5383856160,598,598,598,598,0
20240326,160600,5383856160,598,598,598,598,0
20240326,160500,5383856160,598,598,598,598,0
20240326,160400,5383856160,598,598,598,598,0
20240326,160300,5383856160,598,598,598,598,0
20240326,160200,5383856160,598,598,598,598,0
20240326,160100,5383856160,598,598,598,598,0
20240326,160000,5383856160,598,598,598,598,0
20240326,155900,5383856160,598,598,598,598,0
20240326,155800,5383856160,598,598,598,598,0
20240326,155700,5383856160,598,598,598,598,0
20240326,155600,5383856160,598,598,598,598,0
20240326,155500,5383856160,598,598,598,598,0
20240326,155400,5383856160,598,598,598,598,0
20240326,155300,5383856160,598,598,598,598,0
20240326,155200,5383856160,598,598,598,598,0
20240326,155100,5383856160,598,598,598,598,0
20240326,155000,5383856160,598,598,598,598,0
20240326,154900,5383856160,598,598,598,598,53629
20240326,154800,5383856160,598,598,598,598,0
20240326,154700,5383856160,598,598,598,598,0
20240326,154600,5383856160,598,598,598,598,0
20240326,154500,5383856160,598,598,598,598,0
20240326,154400,5383856160,598,598,598,598,0
20240326,154300,5383856160,598,598,598,598,0
20240326,154200,5383856160,598,598,598,598,0
20240326,154100,5383856160,598,598,598,598,0
20240326,154000,5383856160,598,598,598,598,0
20240326,153900,5383856160,598,598,598,598,0
20240326,153800,5383856160,598,598,598,598,0
20240326,153700,5383856160,598,598,598,598,0
20240326,153600,5383856160,598,598,598,598,0
20240326,153500,5383856160,598,598,598,598,0
20240326,153400,5383856160,598,598,598,598,0
20240326,153300,5383856160,598,598,598,598,0
20240326,153200,5383856160,598,598,598,598,0
20240326,153100,5383856160,598,598,598,598,0
20240326,153000,5383856160,598,598,598,598,53629
20240326,152900,5351786018,600,600,600,600,0
20240326,152800,5351786018,600,600,600,600,0
20240326,152700,5351786018,600,600,600,600,0
20240326,152600,5351786018,600,600,600,600,0
20240326,152500,5351786018,600,600,600,600,0
20240326,152400,5351786018,600,600,600,600,0
20240326,152300,5351786018,600,600,600,600,0
20240326,152200,5351786018,600,600,600,600,0
20240326,152100,5351786018,600,600,600,600,0
20240326,152000,5351786018,600,600,600,600,0
20240326,151900,5351786018,600,600,600,598,14572
20240326,151800,5343061707,600,600,600,598,11057
20240326,151700,5336443792,600,600,600,599,12612
20240326,151600,5328886103,600,600,600,599,7061
20240326,151500,5324655507,600,599,600,599,8901
20240326,151400,5319321038,599,599,600,598,26700
20240326,151300,5303328719,600,599,600,599,3068
20240326,151200,5301490647,600,601,601,599,31862
20240326,151100,5282376619,601,602,602,600,5133
20240326,151000,5279293151,602,602,602,600,20808
20240326,150900,5266782702,602,601,603,601,15319
20240326,150800,5257566659,601,604,604,601,12029
20240326,150700,5250322943,604,603,604,603,1493
20240326,150600,5249421497,603,604,605,602,9389
20240326,150500,5243760467,604,605,607,604,11162
20240326,150400,5237009194,605,605,605,604,10155
20240326,150300,5230865559,607,608,608,602,39060
20240326,150200,5207273671,607,609,609,606,2408
20240326,150100,5205812892,606,607,609,604,14147
20240326,150000,5197245004,610,609,610,607,8475
20240326,145900,5192083393,609,609,610,609,5015
20240326,145800,5189024934,610,610,610,610,939
20240326,145700,5188452144,610,610,610,607,10842
20240326,145600,5181870094,610,611,611,610,2830
20240326,145500,5180143059,611,609,611,608,24499
20240326,145400,5165211370,610,609,610,608,8250
20240326,145300,5160187270,609,609,609,608,7129
20240326,145200,5155848232,609,608,609,607,9101
20240326,145100,5150312094,608,608,608,606,2604
20240326,145000,5148729462,608,608,608,606,3368
20240326,144900,5146684023,605,609,609,605,29356
20240326,144800,5128864845,609,608,610,607,30158
20240326,144700,5110504294,607,606,608,606,8393
20240326,144600,5105412396,606,605,606,605,15659
20240326,144500,5095933241,605,604,605,604,5331
20240326,144400,5092713173,605,603,605,603,3593
20240326,144300,5090544775,604,604,604,603,3563
20240326,144200,5088395158,604,605,605,603,12889
20240326,144100,5080607179,604,602,604,602,29547
20240326,144000,5062803990,601,602,602,600,5153
20240326,143900,5059707968,602,600,602,599,19600
20240326,143800,5047928991,598,599,600,598,6717
20240326,143700,5043904409,600,599,600,598,7620
20240326,143600,5039337798,599,598,599,596,5932
20240326,143500,5035790260,597,597,597,596,5323
20240326,143400,5032613206,597,597,597,595,8034
20240326,143300,5027828316,594,594,597,593,41594
20240326,143200,5003140225,594,597,598,593,64049
20240326,143100,4964998468,598,598,599,598,11003
20240326,143000,4958418548,599,599,600,599,7812
20240326,142900,4953738955,600,600,601,598,14389
20240326,142800,4945116280,600,599,600,599,9953
20240326,142700,4939152467,600,599,600,599,29991
20240326,142600,4921187304,599,598,599,598,8524
20240326,142500,4916086337,597,597,597,595,47493
20240326,142400,4887770814,597,598,598,596,11371
20240326,142300,4880981613,596,598,598,596,28853
20240326,142200,4863735949,597,597,598,596,54228
20240326,142100,4831368060,598,601,601,598,72178
20240326,142000,4788091948,601,602,602,601,23618
20240326,141900,4773897406,602,601,604,600,24106
20240326,141800,4759418342,602,604,605,602,21089
20240326,141700,4746690363,604,605,605,603,7200
20240326,141600,4742341166,604,603,605,603,6771
20240326,141500,4738254692,603,603,604,602,7528
20240326,141400,4733715309,605,603,605,603,668
20240326,141300,4733311574,603,603,605,603,2614
20240326,141200,4731733850,604,604,605,604,3386
20240326,141100,4729688068,604,602,604,602,5672
20240326,141000,4726268032,602,602,602,600,73343
20240326,140900,4682131047,602,601,602,601,9160
20240326,140800,4676624235,601,601,602,601,2682
20240326,140700,4675011401,601,603,604,601,26759
20240326,140600,4658906679,605,605,605,603,1043
20240326,140500,4658277666,603,603,605,602,12740
20240326,140400,4650597977,603,605,606,603,2563
20240326,140300,4649049331,603,606,606,603,14547
20240326,140200,4640270498,606,606,607,605,7260
20240326,140100,4635871234,606,605,606,605,691
20240326,140000,4635453137,606,602,606,602,4
20240326,135900,4635450725,602,604,607,600,81732
20240326,135800,4586289920,604,607,607,604,46138
20240326,135700,4558350972,607,609,609,607,28324
20240326,135600,4541120891,610,611,611,609,5202
20240326,135500,4537952744,610,611,611,610,2762
20240326,135400,4536267734,611,610,611,610,9167
20240326,135300,4530667773,610,609,610,609,9107
20240326,135200,4525116546,609,610,610,609,3220
20240326,135100,4523152566,610,610,610,609,1274
20240326,135000,4522376407,610,611,611,610,4625
20240326,134900,4519553421,611,611,612,611,544
20240326,134800,4519221022,611,610,611,610,4375
20240326,134700,4516550349,610,610,610,608,607
20240326,134600,4516181029,610,608,610,608,11061
20240326,134500,4509453201,608,608,608,606,1667
20240326,134400,4508442664,606,606,608,606,22202
20240326,134300,4494962333,606,607,608,606,5665
20240326,134200,4491525676,607,607,607,607,4802
20240326,134100,4488610862,607,608,608,606,15322
20240326,134000,4479302922,608,611,611,607,644
20240326,133900,4478910430,611,606,611,606,8456
20240326,133800,4473758269,606,606,607,605,40938
20240326,133700,4448960286,606,608,608,606,36639
20240326,133600,4426738855,607,610,610,607,14191
20240326,133500,4418109787,609,609,610,609,7680
20240326,133400,4413432548,610,610,610,609,5335
20240326,133300,4410180003,610,609,610,609,6220
20240326,133200,4406388945,610,610,610,609,13143
20240326,133100,4398378321,609,609,610,608,19268
20240326,133000,4386643210,610,610,611,609,16315
20240326,132900,4376691448,611,613,613,610,57674
20240326,132800,4341446646,614,616,616,613,31021
20240326,132700,4322377195,616,617,617,616,4141
20240326,132600,4319826298,616,617,617,616,5508
20240326,132500,4316433255,617,617,617,616,2738
20240326,132400,4314746606,617,617,617,616,9912
20240326,132300,4308640262,617,616,617,615,6224
20240326,132200,4304806328,616,616,616,615,5789
20240326,132100,4301240310,616,616,617,616,4155
20240326,132000,4298680762,616,616,617,616,3459
20240326,131900,4296549905,616,617,617,616,814
20240326,131800,4296048158,617,617,617,616,3945
20240326,131700,4293617394,616,616,617,615,30758
20240326,131600,4274684542,616,615,616,615,17925
20240326,131500,4263657858,615,617,617,615,15845
20240326,131400,4253895325,617,616,617,616,3871
20240326,131300,4251507118,616,617,617,616,5783
20240326,131200,4247944774,617,617,618,617,7269
20240326,131100,4243456121,618,619,619,618,4271
20240326,131000,4240816087,619,619,619,619,625
20240326,130900,4240429212,619,618,619,617,39562
20240326,130800,4216008813,618,619,620,618,6988
20240326,130700,4211686396,620,620,620,619,3592
20240326,130600,4209460725,620,619,620,619,549
20240326,130500,4209120795,619,619,619,618,4474
20240326,130400,4206353710,619,619,620,619,415
20240326,130300,4206096792,621,621,621,619,29568
20240326,130200,4187771159,621,622,622,621,530
20240326,130100,4187441994,622,622,622,621,2719
20240326,130000,4185752637,622,622,623,621,2059
20240326,125900,4184471366,622,621,622,621,1153
20240326,125800,4183754253,621,622,622,620,18576
20240326,125700,4172226454,622,621,622,621,3902
20240326,125600,4169803260,621,619,621,619,3359
20240326,125500,4167722415,619,619,621,619,3185
20240326,125400,4165749895,619,619,619,618,1216
20240326,125300,4164998233,619,620,621,618,10678
20240326,125200,4158379023,620,618,620,617,9985
20240326,125100,4152208133,618,618,619,618,35358
20240326,125000,4130349571,618,622,622,618,76631
20240326,124900,4082824125,622,623,623,621,14315
20240326,124800,4073934222,622,622,623,621,11419
20240326,124700,4066833132,621,623,624,621,99289
20240326,124600,4005061292,624,625,625,624,5711
20240326,124500,4001497351,625,624,625,623,1145
20240326,124400,4000783084,625,625,625,624,534
20240326,124300,4000449384,625,625,625,623,11093
20240326,124200,3993532472,625,625,626,624,3043
20240326,124100,3991630868,625,626,626,625,2223
20240326,124000,3990241264,626,625,626,624,34478
20240326,123900,3968710011,624,624,625,624,932
20240326,123800,3968128412,624,625,625,624,873
20240326,123700,3967583549,625,625,625,624,811
20240326,123600,3967077174,624,624,625,624,1336
20240326,123500,3966243500,625,625,625,624,759
20240326,123400,3965769392,625,624,625,624,3448
20240326,123300,3963617547,625,625,626,625,4871
20240326,123200,3960573170,625,627,627,625,443
20240326,123100,3960295973,627,626,627,626,8674
20240326,123000,3954866022,625,626,626,625,1213
20240326,122900,3954107862,625,625,626,625,4253
20240326,122800,3951449158,625,624,625,624,1655
20240326,122700,3950414789,625,624,625,624,1010
20240326,122600,3949784032,625,625,625,624,435
20240326,122500,3949512557,625,624,625,624,162
20240326,122400,3949411458,625,625,625,625,634
20240326,122300,3949015208,625,625,625,624,1531
20240326,122200,3948058946,625,626,626,625,2290
20240326,122100,3946626809,627,627,627,626,2495
20240326,122000,3945064914,626,626,627,626,2971
20240326,121900,3943204565,626,625,626,625,736
20240326,121800,3942744293,625,626,626,624,28356
20240326,121700,3925040422,626,626,626,626,1417
20240326,121600,3924153380,626,625,626,625,1007
20240326,121500,3923524002,626,624,626,624,3500
20240326,121400,3921337111,624,625,625,624,5295
20240326,121300,3918033024,624,626,626,624,4259
20240326,121200,3915373486,625,625,625,625,5252
20240326,121100,3912090986,625,626,626,624,4965
20240326,121000,3908989558,626,626,626,625,1508
20240326,120900,3908046263,626,625,626,623,3823
20240326,120800,3905662328,625,623,625,623,1890
20240326,120700,3904482179,623,623,623,623,3326
20240326,120600,3902410081,623,621,623,621,4253
20240326,120500,3899764541,622,622,622,622,6599
20240326,120400,3895659963,622,622,623,622,8459
20240326,120300,3890397394,622,622,623,622,8882
20240326,120200,3884872278,623,623,623,623,43
20240326,120100,3884845489,623,622,623,622,1386
20240326,120000,3883982634,622,622,623,621,8257
20240326,115900,3878847217,622,622,622,621,3127
20240326,115800,3876903203,621,622,623,621,4566
20240326,115700,3874062315,623,625,625,621,8708
20240326,115600,3868650148,625,625,625,622,2053
20240326,115500,3867369060,625,625,625,623,118
20240326,115400,3867295492,623,624,625,623,16720
20240326,115300,3856851454,624,622,624,621,24596
20240326,115200,3841563176,622,623,623,622,495
20240326,115100,3841255283,622,623,624,622,7967
20240326,115000,3836296611,623,623,624,623,3291
20240326,114900,3834246120,623,623,624,623,1062
20240326,114800,3833584283,624,625,625,624,5705
20240326,114700,3830023855,625,624,626,624,95
20240326,114600,3829964570,624,626,627,624,4982
20240326,114500,3826853085,626,627,627,626,1634
20240326,114400,3825828701,626,626,627,626,1007
20240326,114300,3825198314,626,626,627,626,151
20240326,114200,3825103754,626,626,628,625,11182
20240326,114100,3818110086,626,626,628,626,2777
20240326,114000,3816370574,628,626,628,626,620
20240326,113900,3815981580,626,626,628,626,3962
20240326,113800,3813500270,628,627,628,626,1551
20240326,113700,3812527918,626,627,627,626,6473
20240326,113600,3808469536,627,628,629,627,493
20240326,113500,3808160024,628,630,630,628,26255
20240326,113400,3791662011,630,630,630,629,5457
20240326,113300,3788227064,630,628,630,628,5549
20240326,113200,3784735867,629,629,631,626,10412
20240326,113100,3778195615,628,628,630,628,18633
20240326,113000,3766478962,627,626,628,626,15608
20240326,112900,3756688965,626,624,626,624,9611
20240326,112800,3750681068,624,623,624,623,34421
20240326,112700,3729232099,623,623,623,622,9758
20240326,112600,3723152956,622,622,623,622,8737
20240326,112500,3717718195,622,622,623,621,16241
20240326,112400,3707627242,622,624,624,622,9298
20240326,112300,3701840011,623,624,624,623,4874
20240326,112200,3698802623,624,625,625,624,1581
20240326,112100,3697814739,623,623,625,623,5149
20240326,112000,3694603985,623,622,624,621,11850
20240326,111900,3687221922,622,624,624,620,57474
20240326,111800,3651476485,624,626,626,624,6252
20240326,111700,3647574008,626,626,626,623,8832
20240326,111600,3642058437,627,625,627,624,7872
20240326,111500,3637136331,625,627,627,623,32795
20240326,111400,3616635693,627,627,627,626,3093
20240326,111300,3614697473,627,623,627,623,53802
20240326,111200,3581146442,624,624,624,624,0
20240326,111100,3581146442,624,628,628,624,118866
20240326,111000,3506765900,628,629,629,627,46803
20240326,110900,3477373497,628,632,632,628,4725
20240326,110800,3474401562,629,632,632,629,6629
20240326,110700,3470225702,630,630,630,629,1402
20240326,110600,3469342533,630,633,633,629,61362
20240326,110500,3430666265,633,631,634,631,18991
20240326,110400,3418647480,631,632,633,631,1107
20240326,110300,3417948316,632,631,632,631,4407
20240326,110200,3415167325,632,632,632,631,1119
20240326,110100,3414460208,632,633,633,632,10225
20240326,110000,3407997998,632,632,633,632,2679
20240326,105900,3406304529,632,632,633,632,2157
20240326,105800,3404941303,633,632,633,631,4509
20240326,105700,3402091556,632,632,632,631,4570
20240326,105600,3399206737,632,631,633,631,2369
20240326,105500,3397710979,633,633,633,632,285
20240326,105400,3397530666,631,632,634,631,9907
20240326,105300,3391268069,632,631,633,631,15413
20240326,105200,3381530810,632,631,632,631,1649
20240326,105100,3380490236,632,631,632,631,292
20240326,105000,3380305924,632,632,632,632,434
20240326,104900,3380031636,633,630,633,630,8368
20240326,104800,3374748782,631,631,631,630,2581
20240326,104700,3373120762,630,633,633,630,9393
20240326,104600,3367193577,631,632,632,631,1530
20240326,104500,3366226714,632,632,633,631,22244
20240326,104400,3352158171,631,632,632,631,1500
20240326,104300,3351210762,631,631,633,631,1491
20240326,104200,3350269108,633,632,633,631,9471
20240326,104100,3344289616,633,633,633,632,3228
20240326,104000,3342246783,633,632,633,632,1789
20240326,103900,3341116039,632,634,634,632,2374
20240326,103800,3339614140,633,630,633,630,36025
20240326,103700,3316915407,630,630,630,629,2245
20240326,103600,3315501148,629,630,630,628,9342
20240326,103500,3309623280,630,628,630,627,13236
20240326,103400,3301290953,628,630,630,628,29316
20240326,103300,3282877599,630,629,630,629,5090
20240326,103200,3279674373,630,627,630,627,32822
20240326,103100,3259056504,627,629,630,627,26125
20240326,103000,3242641423,629,629,630,629,5116
20240326,102900,3239422806,629,631,631,628,23415
20240326,102800,3224688540,631,633,634,630,5774
20240326,102700,3221041847,633,630,633,630,20865
20240326,102600,3207887186,630,631,632,630,10921
20240326,102500,3201003227,631,632,633,631,3733
20240326,102400,3198644060,631,631,631,630,7559
20240326,102300,3193876094,632,631,632,631,1335
20240326,102200,3193032465,631,632,633,631,19417
20240326,102100,3180746988,632,627,632,627,34630
20240326,102000,3158932085,628,630,630,627,49622
20240326,101900,3127747459,630,634,634,630,84202
20240326,101800,3074614942,633,634,636,632,32382
20240326,101700,3054114162,634,636,636,634,38353
20240326,101600,3029768333,636,637,637,636,9100
20240326,101500,3023972613,636,636,637,636,1370
20240326,101400,3023101080,637,637,637,635,16177
20240326,101300,3012823008,636,638,638,635,14388
20240326,101200,3003669452,638,640,642,638,19800
20240326,101100,2991013321,640,642,642,640,31055
20240326,101000,2971080838,643,643,643,639,7966
20240326,100900,2965980473,639,642,644,639,7117
20240326,100800,2961414606,643,641,643,635,63624
20240326,100700,2920768878,640,638,640,637,36624
20240326,100600,2897388010,638,639,640,637,4313
20240326,100500,2894635081,640,638,640,638,2147
20240326,100400,2893262589,638,638,640,637,6173
20240326,100300,2889322287,637,637,637,636,8204
20240326,100200,2884100902,636,637,638,636,15230
20240326,100100,2874401752,637,637,638,636,6883
20240326,100000,2870016117,637,637,637,636,16759
20240326,095900,2859356574,636,637,638,636,22574
20240326,095800,2844992471,638,639,639,637,58417
20240326,095700,2807751665,639,639,639,638,12438
20240326,095600,2799812891,638,638,639,638,12611
20240326,095500,2791766000,638,642,642,638,16998
20240326,095400,2780893405,642,641,644,641,4981
20240326,095300,2777690942,644,643,644,640,56254
20240326,095200,2741578372,645,643,645,643,12459
20240326,095100,2733556295,645,641,645,641,5075
20240326,095000,2730283855,645,637,645,637,26023
20240326,094900,2713664440,637,641,641,637,47785
20240326,094800,2683112496,641,642,642,640,12865
20240326,094700,2674870831,642,643,644,642,20501
20240326,094600,2661695413,644,642,644,642,17705
20240326,094500,2650321428,642,643,644,642,18627
20240326,094400,2638354475,643,645,645,643,15558
20240326,094300,2628338034,644,644,644,643,15607
20240326,094200,2618292835,644,646,646,644,14969
20240326,094100,2608652444,648,647,648,644,36777
20240326,094000,2584905845,647,647,648,647,6501
20240326,093900,2580698542,647,647,648,646,34469
20240326,093800,2558388760,647,649,650,647,7635
20240326,093700,2553440854,649,651,652,648,30585
20240326,093600,2533566777,651,654,654,651,22069
20240326,093500,2519183234,653,655,655,652,4907
20240326,093400,2515981555,655,653,655,652,22006
20240326,093300,2501620930,654,655,655,651,8442
20240326,093200,2496115597,655,659,659,653,29937
20240326,093100,2476481643,659,654,660,653,128469
20240326,093000,2392157241,654,650,655,649,48097
20240326,092900,2360827796,649,646,650,646,27864
20240326,092800,2342769515,646,642,647,641,30670
20240326,092700,2323013633,641,639,643,639,17488
20240326,092600,2311803568,641,644,644,637,50259
20240326,092500,2279569841,644,638,645,637,40429
20240326,092400,2253615796,638,642,642,636,53621
20240326,092300,2219391448,642,638,644,636,89626
20240326,092200,2162134607,638,645,645,638,114771
20240326,092100,2088570870,643,646,646,643,55683
20240326,092000,2052672868,645,647,647,643,97635
20240326,091900,1989702466,647,651,652,646,102573
20240326,091800,1923092245,652,654,654,650,23987
20240326,091700,1907450970,654,657,660,650,173549
20240326,091600,1794109028,660,652,666,650,167937
20240326,091500,1683953863,651,662,663,651,212076
20240326,091400,1544552017,662,689,689,649,475038
20240326,091300,1229357430,688,693,698,688,628257
20240326,091200,794385229,690,690,690,690,0
20240326,091100,794385229,690,685,690,685,83149
20240326,091000,737204754,687,671,689,670,244307
20240326,090900,570903111,670,661,680,658,204653
20240326,090800,434133299,664,662,669,652,191142
20240326,090700,307802687,660,645,662,643,120660
20240326,090600,228947422,645,640,645,639,57095
20240326,090500,192287571,640,641,642,633,43965
20240326,090400,164118107,641,630,641,630,67033
20240326,090300,121541819,630,637,637,630,53301
20240326,090200,87733423,637,635,641,631,30012
20240326,090100,68611385,635,639,643,630,61016
20240326,090000,29768617,639,628,639,627,46532