stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185000,14617080887,683,683,683,683,5543
20240401,184900,14617080887,683,683,683,683,0
20240401,184800,14617080887,683,683,683,683,0
20240401,184700,14617080887,683,683,683,683,0
20240401,184600,14617080887,683,683,683,683,0
20240401,184500,14617080887,683,683,683,683,0
20240401,184400,14617080887,683,683,683,683,0
20240401,184300,14617080887,683,683,683,683,0
20240401,184200,14617080887,683,683,683,683,0
20240401,184100,14617080887,683,683,683,683,0
20240401,184000,14617080887,683,683,683,683,0
20240401,183900,14617080887,683,683,683,683,0
20240401,183800,14617080887,683,683,683,683,0
20240401,183700,14617080887,683,683,683,683,0
20240401,183600,14617080887,683,683,683,683,0
20240401,183500,14617080887,683,683,683,683,0
20240401,183400,14617080887,683,683,683,683,0
20240401,183300,14617080887,683,683,683,683,0
20240401,183200,14617080887,683,683,683,683,0
20240401,183100,14617080887,683,683,683,683,0
20240401,183000,14617080887,683,683,683,683,0
20240401,182900,14617080887,683,683,683,683,0
20240401,182800,14617080887,683,683,683,683,0
20240401,182700,14617080887,683,683,683,683,0
20240401,182600,14617080887,683,683,683,683,0
20240401,182500,14617080887,683,683,683,683,0
20240401,182400,14617080887,683,683,683,683,0
20240401,182300,14617080887,683,683,683,683,0
20240401,182200,14617080887,683,683,683,683,0
20240401,182100,14617080887,683,683,683,683,0
20240401,182000,14617080887,683,683,683,683,5543
20240401,181900,14617080887,683,683,683,683,0
20240401,181800,14617080887,683,683,683,683,0
20240401,181700,14617080887,683,683,683,683,0
20240401,181600,14617080887,683,683,683,683,0
20240401,181500,14617080887,683,683,683,683,0
20240401,181400,14617080887,683,683,683,683,0
20240401,181300,14617080887,683,683,683,683,0
20240401,181200,14617080887,683,683,683,683,0
20240401,181100,14617080887,683,683,683,683,0
20240401,181000,14617080887,683,683,683,683,0
20240401,180900,14617080887,683,683,683,683,0
20240401,180800,14617080887,683,683,683,683,0
20240401,180700,14617080887,683,683,683,683,0
20240401,180600,14617080887,683,683,683,683,0
20240401,180500,14617080887,683,683,683,683,0
20240401,180400,14617080887,683,683,683,683,0
20240401,180300,14617080887,683,683,683,683,0
20240401,180200,14617080887,683,683,683,683,0
20240401,180100,14617080887,683,683,683,683,0
20240401,180000,14617080887,683,683,683,683,0
20240401,175900,14617080887,683,683,683,683,0
20240401,175800,14617080887,683,683,683,683,0
20240401,175700,14617080887,683,683,683,683,0
20240401,175600,14617080887,683,683,683,683,0
20240401,175500,14617080887,683,683,683,683,0
20240401,175400,14617080887,683,683,683,683,0
20240401,175300,14617080887,683,683,683,683,0
20240401,175200,14617080887,683,683,683,683,0
20240401,175100,14617080887,683,683,683,683,0
20240401,175000,14617080887,683,683,683,683,5543
20240401,174900,14617080887,683,683,683,683,0
20240401,174800,14617080887,683,683,683,683,0
20240401,174700,14617080887,683,683,683,683,0
20240401,174600,14617080887,683,683,683,683,0
20240401,174500,14617080887,683,683,683,683,0
20240401,174400,14617080887,683,683,683,683,0
20240401,174300,14617080887,683,683,683,683,0
20240401,174200,14617080887,683,683,683,683,0
20240401,174100,14617080887,683,683,683,683,0
20240401,174000,14617080887,683,683,683,683,0
20240401,173900,14617080887,683,683,683,683,0
20240401,173800,14617080887,683,683,683,683,0
20240401,173700,14617080887,683,683,683,683,0
20240401,173600,14617080887,683,683,683,683,0
20240401,173500,14617080887,683,683,683,683,0
20240401,173400,14617080887,683,683,683,683,0
20240401,173300,14617080887,683,683,683,683,0
20240401,173200,14617080887,683,683,683,683,0
20240401,173100,14617080887,683,683,683,683,0
20240401,173000,14617080887,683,683,683,683,0
20240401,172900,14617080887,683,683,683,683,0
20240401,172800,14617080887,683,683,683,683,0
20240401,172700,14617080887,683,683,683,683,0
20240401,172600,14617080887,683,683,683,683,0
20240401,172500,14617080887,683,683,683,683,0
20240401,172400,14617080887,683,683,683,683,0
20240401,172300,14617080887,683,683,683,683,0
20240401,172200,14617080887,683,683,683,683,0
20240401,172100,14617080887,683,683,683,683,0
20240401,172000,14617080887,683,683,683,683,5543
20240401,171900,14617080887,683,683,683,683,0
20240401,171800,14617080887,683,683,683,683,0
20240401,171700,14617080887,683,683,683,683,0
20240401,171600,14617080887,683,683,683,683,0
20240401,171500,14617080887,683,683,683,683,0
20240401,171400,14617080887,683,683,683,683,0
20240401,171300,14617080887,683,683,683,683,0
20240401,171200,14617080887,683,683,683,683,0
20240401,171100,14617080887,683,683,683,683,0
20240401,171000,14617080887,683,683,683,683,0
20240401,170900,14617080887,683,683,683,683,0
20240401,170800,14617080887,683,683,683,683,0
20240401,170700,14617080887,683,683,683,683,0
20240401,170600,14617080887,683,683,683,683,0
20240401,170500,14617080887,683,683,683,683,0
20240401,170400,14617080887,683,683,683,683,0
20240401,170300,14617080887,683,683,683,683,0
20240401,170200,14617080887,683,683,683,683,0
20240401,170100,14617080887,683,683,683,683,0
20240401,170000,14617080887,683,683,683,683,0
20240401,165900,14617080887,683,683,683,683,0
20240401,165800,14617080887,683,683,683,683,0
20240401,165700,14617080887,683,683,683,683,0
20240401,165600,14617080887,683,683,683,683,0
20240401,165500,14617080887,683,683,683,683,0
20240401,165400,14617080887,683,683,683,683,0
20240401,165300,14617080887,683,683,683,683,0
20240401,165200,14617080887,683,683,683,683,0
20240401,165100,14617080887,683,683,683,683,0
20240401,165000,14617080887,683,683,683,683,5543
20240401,164900,14617080887,683,683,683,683,0
20240401,164800,14617080887,683,683,683,683,0
20240401,164700,14617080887,683,683,683,683,0
20240401,164600,14617080887,683,683,683,683,0
20240401,164500,14617080887,683,683,683,683,0
20240401,164400,14617080887,683,683,683,683,0
20240401,164300,14617080887,683,683,683,683,0
20240401,164200,14617080887,683,683,683,683,0
20240401,164100,14617080887,683,683,683,683,0
20240401,164000,14617080887,683,683,683,683,0
20240401,163900,14617080887,683,683,683,683,0
20240401,163800,14617080887,683,683,683,683,0
20240401,163700,14617080887,683,683,683,683,0
20240401,163600,14617080887,683,683,683,683,0
20240401,163500,14617080887,683,683,683,683,0
20240401,163400,14617080887,683,683,683,683,0
20240401,163300,14617080887,683,683,683,683,0
20240401,163200,14617080887,683,683,683,683,0
20240401,163100,14617080887,683,683,683,683,0
20240401,163000,14617080887,683,683,683,683,0
20240401,162900,14617080887,683,683,683,683,0
20240401,162800,14617080887,683,683,683,683,0
20240401,162700,14617080887,683,683,683,683,0
20240401,162600,14617080887,683,683,683,683,0
20240401,162500,14617080887,683,683,683,683,0
20240401,162400,14617080887,683,683,683,683,0
20240401,162300,14617080887,683,683,683,683,0
20240401,162200,14617080887,683,683,683,683,0
20240401,162100,14617080887,683,683,683,683,0
20240401,162000,14617080887,683,683,683,683,5543
20240401,161900,14617080887,683,683,683,683,0
20240401,161800,14617080887,683,683,683,683,0
20240401,161700,14617080887,683,683,683,683,0
20240401,161600,14617080887,683,683,683,683,0
20240401,161500,14617080887,683,683,683,683,0
20240401,161400,14617080887,683,683,683,683,0
20240401,161300,14617080887,683,683,683,683,0
20240401,161200,14617080887,683,683,683,683,0
20240401,161100,14617080887,683,683,683,683,0
20240401,161000,14617080887,683,683,683,683,0
20240401,160900,14617080887,683,683,683,683,0
20240401,160800,14617080887,683,683,683,683,0
20240401,160700,14617080887,683,683,683,683,0
20240401,160600,14617080887,683,683,683,683,0
20240401,160500,14617080887,683,683,683,683,0
20240401,160400,14617080887,683,683,683,683,0
20240401,160300,14617080887,683,683,683,683,0
20240401,160200,14617080887,683,683,683,683,0
20240401,160100,14617080887,683,683,683,683,0
20240401,160000,14617080887,683,683,683,683,0
20240401,155900,14617080887,683,683,683,683,0
20240401,155800,14617080887,683,683,683,683,0
20240401,155700,14617080887,683,683,683,683,0
20240401,155600,14617080887,683,683,683,683,0
20240401,155500,14617080887,683,683,683,683,0
20240401,155400,14617080887,683,683,683,683,0
20240401,155300,14617080887,683,683,683,683,0
20240401,155200,14617080887,683,683,683,683,0
20240401,155100,14617080887,683,683,683,683,0
20240401,155000,14617080887,683,683,683,683,5543
20240401,154900,14617080887,683,683,683,683,0
20240401,154800,14617080887,683,683,683,683,0
20240401,154700,14617080887,683,683,683,683,0
20240401,154600,14617080887,683,683,683,683,0
20240401,154500,14617080887,683,683,683,683,0
20240401,154400,14617080887,683,683,683,683,0
20240401,154300,14617080887,683,683,683,683,0
20240401,154200,14617080887,683,683,683,683,0
20240401,154100,14617080887,683,683,683,683,0
20240401,154000,14617080887,683,683,683,683,0
20240401,153900,14617080887,683,683,683,683,0
20240401,153800,14617080887,683,683,683,683,0
20240401,153700,14617080887,683,683,683,683,0
20240401,153600,14617080887,683,683,683,683,0
20240401,153500,14617080887,683,683,683,683,0
20240401,153400,14617080887,683,683,683,683,0
20240401,153300,14617080887,683,683,683,683,0
20240401,153200,14617080887,683,683,683,683,0
20240401,153100,14617080887,683,683,683,683,0
20240401,153000,14617080887,683,683,683,683,5543
20240401,152900,14613295018,683,683,683,683,0
20240401,152800,14613295018,683,683,683,683,0
20240401,152700,14613295018,683,683,683,683,0
20240401,152600,14613295018,683,683,683,683,0
20240401,152500,14613295018,683,683,683,683,0
20240401,152400,14613295018,683,683,683,683,0
20240401,152300,14613295018,683,683,683,683,0
20240401,152200,14613295018,683,683,683,683,0
20240401,152100,14613295018,683,683,683,683,0
20240401,152000,14613295018,683,683,683,683,0
20240401,151900,14613295018,683,683,683,683,1
20240401,151800,14613294335,683,683,683,683,1
20240401,151700,14613293652,683,683,683,683,0
20240401,151600,14613293652,683,683,683,683,47
20240401,151500,14613261551,683,683,683,683,0
20240401,151400,14613261551,683,683,683,683,20000
20240401,151300,14599601551,683,683,683,683,30181
20240401,151200,14578987928,683,683,683,683,412
20240401,151100,14578706532,683,683,683,683,210
20240401,151000,14578563102,683,683,683,683,0
20240401,150900,14578563102,683,683,683,683,40
20240401,150800,14578535782,683,683,683,683,0
20240401,150700,14578535782,683,683,683,683,122
20240401,150600,14578452456,683,683,683,683,40
20240401,150500,14578425136,683,683,683,683,262
20240401,150400,14578246190,683,683,683,683,31
20240401,150300,14578225017,683,683,683,683,395
20240401,150200,14577955232,683,683,683,683,1254
20240401,150100,14577098750,683,683,683,683,150
20240401,150000,14576996300,683,683,683,683,500
20240401,145900,14576654800,683,683,683,683,0
20240401,145800,14576654800,683,683,683,683,51
20240401,145700,14576619967,683,683,683,683,0
20240401,145600,14576619967,683,683,683,683,1
20240401,145500,14576619284,683,683,683,683,200
20240401,145400,14576482684,683,683,683,683,1000
20240401,145300,14575799684,683,683,683,683,0
20240401,145200,14575799684,683,683,683,683,49
20240401,145100,14575766217,683,683,683,683,0
20240401,145000,14575766217,683,683,683,683,44
20240401,144900,14575736165,683,683,683,683,1
20240401,144800,14575735482,683,683,683,683,501
20240401,144700,14575393299,683,683,683,683,1813
20240401,144600,14574155020,683,683,683,683,0
20240401,144500,14574155020,683,683,683,683,1
20240401,144400,14574154337,683,683,683,683,0
20240401,144300,14574154337,683,683,683,683,6
20240401,144200,14574150239,683,683,683,683,5
20240401,144100,14574146824,683,683,683,683,30
20240401,144000,14574126334,683,683,683,683,0
20240401,143900,14574126334,683,683,683,683,274
20240401,143800,14573939192,683,683,683,683,1110
20240401,143700,14573181062,683,683,683,683,51
20240401,143600,14573146229,683,683,683,683,2150
20240401,143500,14571677779,683,683,683,683,2410
20240401,143400,14570031749,683,683,683,683,1
20240401,143300,14570031066,683,683,683,683,0
20240401,143200,14570031066,683,683,683,683,304
20240401,143100,14569823434,683,683,683,683,0
20240401,143000,14569823434,683,683,683,683,0
20240401,142900,14569823434,683,683,683,683,100
20240401,142800,14569755134,683,683,683,683,9
20240401,142700,14569748987,683,683,683,683,150
20240401,142600,14569646537,683,683,683,683,0
20240401,142500,14569646537,683,683,683,683,0
20240401,142400,14569646537,683,683,683,683,0
20240401,142300,14569646537,683,683,683,683,125
20240401,142200,14569561162,683,683,683,683,60
20240401,142100,14569520182,683,683,683,683,60
20240401,142000,14569479202,683,683,683,683,515
20240401,141900,14569127457,683,683,683,683,148
20240401,141800,14569026373,683,683,683,683,0
20240401,141700,14569026373,683,683,683,683,1500
20240401,141600,14568001873,683,683,683,683,20
20240401,141500,14567988213,683,683,683,683,0
20240401,141400,14567988213,683,683,683,683,3
20240401,141300,14567986164,683,683,683,683,8
20240401,141200,14567980700,683,683,683,683,0
20240401,141100,14567980700,683,683,683,683,1
20240401,141000,14567980017,683,683,683,683,8060
20240401,140900,14562475037,683,683,683,683,159
20240401,140800,14562366440,683,683,683,683,0
20240401,140700,14562366440,683,683,683,683,8
20240401,140600,14562360976,683,683,683,683,181
20240401,140500,14562237353,683,683,683,683,193
20240401,140400,14562105534,683,683,683,683,1458
20240401,140300,14561109720,683,683,683,683,80
20240401,140200,14561055080,683,683,683,683,537
20240401,140100,14560688309,683,683,683,683,1502
20240401,140000,14559662443,683,683,683,683,1
20240401,135900,14559661760,683,683,683,683,406
20240401,135800,14559384462,683,683,683,683,67
20240401,135700,14559338701,683,683,683,683,725
20240401,135600,14558843526,683,683,683,683,0
20240401,135500,14558843526,683,683,683,683,100
20240401,135400,14558775226,683,683,683,683,0
20240401,135300,14558775226,683,683,683,683,1503
20240401,135200,14557748677,683,683,683,683,6966
20240401,135100,14552990899,683,683,683,683,1
20240401,135000,14552990216,683,683,683,683,0
20240401,134900,14552990216,683,683,683,683,0
20240401,134800,14552990216,683,683,683,683,1
20240401,134700,14552989533,683,683,683,683,5500
20240401,134600,14549233033,683,683,683,683,3
20240401,134500,14549230984,683,683,683,683,1000
20240401,134400,14548547984,683,683,683,683,1000
20240401,134300,14547864984,683,683,683,683,400
20240401,134200,14547591784,683,683,683,683,700
20240401,134100,14547113684,683,683,683,683,32
20240401,134000,14547091828,683,683,683,683,203
20240401,133900,14546953179,683,683,683,683,220
20240401,133800,14546802919,683,683,683,683,10
20240401,133700,14546796089,683,683,683,683,2329
20240401,133600,14545205382,683,683,683,683,2
20240401,133500,14545204016,683,683,683,683,0
20240401,133400,14545204016,683,683,683,683,16
20240401,133300,14545193088,683,683,683,683,1
20240401,133200,14545192405,683,683,683,683,671
20240401,133100,14544734112,683,683,683,683,2274
20240401,133000,14543180970,683,683,683,683,24249
20240401,132900,14526618903,683,683,683,683,0
20240401,132800,14526618903,683,683,683,683,1310
20240401,132700,14525724173,683,683,683,683,1354
20240401,132600,14524799391,683,683,683,683,2739
20240401,132500,14522928654,683,683,683,683,0
20240401,132400,14522928654,683,683,683,683,0
20240401,132300,14522928654,683,683,683,683,599
20240401,132200,14522519537,683,683,683,683,1133
20240401,132100,14521745698,683,683,683,683,0
20240401,132000,14521745698,683,683,683,683,2000
20240401,131900,14520379698,683,683,683,683,165
20240401,131800,14520267003,683,683,683,683,125
20240401,131700,14520181628,683,683,683,683,495
20240401,131600,14519843543,683,683,683,683,12
20240401,131500,14519835347,683,683,683,683,8086
20240401,131400,14514312609,683,683,683,683,35742
20240401,131300,14489900823,683,683,683,683,300
20240401,131200,14489695923,683,683,683,683,2372
20240401,131100,14488075847,683,683,683,683,510
20240401,131000,14487727517,683,683,683,683,80
20240401,130900,14487672877,683,683,683,683,2074
20240401,130800,14486256335,683,683,683,683,0
20240401,130700,14486256335,683,683,683,683,0
20240401,130600,14486256335,683,683,683,683,2064
20240401,130500,14484846623,683,683,683,683,16
20240401,130400,14484835695,683,683,683,683,13
20240401,130300,14484826816,683,683,683,683,1430
20240401,130200,14483850126,683,683,683,683,1119
20240401,130100,14483085849,683,683,683,683,0
20240401,130000,14483085849,683,683,683,683,3
20240401,125900,14483083800,683,683,683,683,1448
20240401,125800,14482094816,683,683,683,683,6949
20240401,125700,14477348649,683,683,683,683,0
20240401,125600,14477348649,683,683,683,683,571
20240401,125500,14476958656,683,683,683,683,2
20240401,125400,14476957290,683,683,683,683,4
20240401,125300,14476954558,683,683,683,683,101
20240401,125200,14476885575,683,683,683,683,4020
20240401,125100,14474139915,683,683,683,683,5028
20240401,125000,14470705791,683,683,683,683,1
20240401,124900,14470705108,683,683,683,683,159
20240401,124800,14470596511,683,683,683,683,13
20240401,124700,14470587632,683,683,683,683,600
20240401,124600,14470177832,683,683,683,683,0
20240401,124500,14470177832,683,683,683,683,26
20240401,124400,14470160074,683,683,683,683,0
20240401,124300,14470160074,683,683,683,683,1
20240401,124200,14470159391,683,683,683,683,1564
20240401,124100,14469091179,683,683,683,683,10
20240401,124000,14469084349,683,683,683,683,401
20240401,123900,14468810466,683,683,683,683,2091
20240401,123800,14467382313,683,683,683,683,113
20240401,123700,14467305134,683,683,683,683,593
20240401,123600,14466900115,683,683,683,683,2518
20240401,123500,14465180321,683,683,683,683,100
20240401,123400,14465112021,683,683,683,683,1288
20240401,123300,14464232317,683,683,683,683,497
20240401,123200,14463892866,683,683,683,683,1325
20240401,123100,14462987891,683,683,683,683,101
20240401,123000,14462918908,683,683,683,683,223
20240401,122900,14462766599,683,683,683,683,0
20240401,122800,14462766599,683,683,683,683,120
20240401,122700,14462684639,683,683,683,683,90
20240401,122600,14462623169,683,683,683,683,100
20240401,122500,14462554869,683,683,683,683,4416
20240401,122400,14459538741,683,683,683,683,190
20240401,122300,14459408971,683,683,683,683,19503
20240401,122200,14446088422,683,683,683,683,1593
20240401,122100,14445000403,683,683,683,683,230
20240401,122000,14444843313,683,683,683,683,52551
20240401,121900,14408950980,683,683,683,683,2280
20240401,121800,14407393740,683,683,683,683,9976
20240401,121700,14400580132,683,683,683,683,1
20240401,121600,14400579449,683,683,683,683,0
20240401,121500,14400579449,683,683,683,683,10
20240401,121400,14400572619,683,683,683,683,8
20240401,121300,14400567155,683,683,683,683,91
20240401,121200,14400505002,683,683,683,683,15553
20240401,121100,14389882303,683,683,683,683,0
20240401,121000,14389882303,683,683,683,683,610
20240401,120900,14389465673,683,683,683,683,0
20240401,120800,14389465673,683,683,683,683,107
20240401,120700,14389392592,683,683,683,683,1
20240401,120600,14389391909,683,683,683,683,33
20240401,120500,14389369370,683,683,683,683,10
20240401,120400,14389362540,683,683,683,683,250
20240401,120300,14389191790,683,683,683,683,14
20240401,120200,14389182228,683,683,683,683,0
20240401,120100,14389182228,683,683,683,683,211
20240401,120000,14389038115,683,683,683,683,0
20240401,115900,14389038115,683,683,683,683,1615
20240401,115800,14387935070,683,683,683,683,2021
20240401,115700,14386554727,683,683,683,683,3160
20240401,115600,14384396447,683,683,683,683,105
20240401,115500,14384324732,683,683,683,683,20
20240401,115400,14384311072,683,683,683,683,149
20240401,115300,14384209305,683,683,683,683,5
20240401,115200,14384205890,683,683,683,683,4888
20240401,115100,14380867386,683,683,683,683,2016
20240401,115000,14379490458,683,683,683,683,0
20240401,114900,14379490458,683,683,683,683,251
20240401,114800,14379319025,683,683,683,683,1403
20240401,114700,14378360776,683,683,683,683,512
20240401,114600,14378011080,683,683,683,683,3482
20240401,114500,14375632874,683,683,683,683,150
20240401,114400,14375530424,683,683,683,683,8
20240401,114300,14375524960,683,683,683,683,202
20240401,114200,14375386994,683,683,683,683,2345
20240401,114100,14373785359,683,683,683,683,0
20240401,114000,14373785359,683,683,683,683,0
20240401,113900,14373785359,683,683,683,683,777
20240401,113800,14373254668,683,683,683,683,2222
20240401,113700,14371737042,683,683,683,683,5510
20240401,113600,14367973712,683,683,683,683,3384
20240401,113500,14365662440,683,683,683,683,12
20240401,113400,14365654244,683,683,683,683,2847
20240401,113300,14363709743,683,683,683,683,51
20240401,113200,14363674910,683,683,683,683,1815
20240401,113100,14362435265,683,683,683,683,9473
20240401,113000,14355965206,683,683,683,683,5207
20240401,112900,14352408825,683,683,683,683,329
20240401,112800,14352184118,683,683,683,683,1255
20240401,112700,14351326953,683,683,683,683,1001
20240401,112600,14350643270,683,683,683,683,2832
20240401,112500,14348709014,683,683,683,683,1150
20240401,112400,14347923564,683,683,683,683,0
20240401,112300,14347923564,683,683,683,683,1218
20240401,112200,14347091670,683,683,683,683,3444
20240401,112100,14344739418,683,683,683,683,31599
20240401,112000,14323157301,683,683,683,683,1310
20240401,111900,14322262571,683,683,683,683,4407
20240401,111800,14319252590,683,683,683,683,175
20240401,111700,14319133065,683,683,683,683,529
20240401,111600,14318771758,683,683,683,683,735
20240401,111500,14318269753,683,683,683,683,3299
20240401,111400,14316016536,683,683,683,683,44
20240401,111300,14315986484,683,683,683,683,208
20240401,111200,14315844420,683,683,683,683,454
20240401,111100,14315534338,683,683,683,683,9488
20240401,111000,14309054034,683,683,683,683,1902
20240401,110900,14307754968,683,683,683,683,12445
20240401,110800,14299255033,683,683,683,683,331
20240401,110700,14299028960,683,683,683,683,8093
20240401,110600,14293501441,683,683,683,683,2697
20240401,110500,14291659390,683,683,683,683,1001
20240401,110400,14290975707,683,683,683,683,5458
20240401,110300,14287247893,683,683,683,683,1751
20240401,110200,14286051960,683,683,683,683,975
20240401,110100,14285386035,683,683,683,683,2558
20240401,110000,14283638921,683,683,683,683,36573
20240401,105900,14258659562,683,683,683,683,178
20240401,105800,14258537988,683,683,683,683,6983
20240401,105700,14253768599,683,683,683,683,2807
20240401,105600,14251851418,683,683,683,683,513
20240401,105500,14251501039,683,683,683,683,18979
20240401,105400,14238538382,683,683,683,683,1400
20240401,105300,14237582182,683,683,683,683,5654
20240401,105200,14233720500,683,683,683,683,15259
20240401,105100,14223298603,683,683,683,683,5303
20240401,105000,14219676654,683,683,683,683,18615
20240401,104900,14206962609,683,683,683,683,7950
20240401,104800,14201532759,683,683,683,683,132994
20240401,104700,14110697857,683,681,683,680,159809
20240401,104600,14001667477,681,681,682,679,46387
20240401,104500,13970072224,681,678,681,678,68815
20240401,104400,13923278147,678,677,678,677,15215
20240401,104300,13912969352,677,678,678,676,27185
20240401,104200,13894570774,677,678,679,677,15341
20240401,104100,13884166820,678,679,680,676,30505
20240401,104000,13863506371,680,676,680,676,55780
20240401,103900,13825713901,676,681,681,675,119268
20240401,103800,13744881551,681,682,683,680,450136
20240401,103700,13437576932,682,682,683,681,68575
20240401,103600,13390803809,682,681,682,681,10594
20240401,103500,13383580084,682,681,682,680,38874
20240401,103400,13357105505,681,680,681,680,63884
20240401,103300,13313621296,681,678,681,678,79810
20240401,103200,13259353507,679,678,679,677,33817
20240401,103100,13236420898,677,676,678,676,28911
20240401,103000,13216853084,676,680,680,676,37048
20240401,102900,13191750689,679,676,681,675,109535
20240401,102800,13117688337,676,682,682,676,129704
20240401,102700,13029661334,682,681,683,680,67678
20240401,102600,12983501157,681,683,683,680,329382
20240401,102500,12758608484,683,683,683,682,282279
20240401,102400,12565814861,683,682,683,681,38131
20240401,102300,12539790127,682,680,683,679,68313
20240401,102200,12493189410,680,681,683,676,237747
20240401,102100,12331503391,678,683,683,677,307449
20240401,102000,12121614783,683,680,683,678,426779
20240401,101900,11830598580,683,672,683,671,480613
20240401,101800,11503786760,672,673,673,670,14262
20240401,101700,11494216577,670,669,673,669,21790
20240401,101600,11479576152,669,671,671,669,38665
20240401,101500,11453672637,670,669,671,669,15211
20240401,101400,11443482664,671,672,673,669,39195
20240401,101300,11417171349,672,671,673,671,37139
20240401,101200,11392201407,672,669,672,669,53564
20240401,101100,11356245674,670,668,670,667,27280
20240401,101000,11338017234,668,668,670,666,52953
20240401,100900,11302633101,668,669,670,667,33747
20240401,100800,11280078063,670,670,672,668,25798
20240401,100700,11262797236,671,671,673,670,32099
20240401,100600,11241235139,670,672,673,670,64136
20240401,100500,11198202774,672,671,673,670,47145
20240401,100400,11166529264,671,668,671,668,39647
20240401,100300,11139948300,671,667,671,666,29488
20240401,100200,11120223577,667,667,669,666,49967
20240401,100100,11086924735,668,668,670,666,31586
20240401,100000,11065849262,669,671,671,669,51115
20240401,095900,11031603921,671,668,673,667,88149
20240401,095800,10972537789,668,668,669,663,141070
20240401,095700,10878580374,667,671,672,667,93689
20240401,095600,10815976000,672,672,674,669,65848
20240401,095500,10771767759,674,673,675,672,75408
20240401,095400,10720920830,673,672,674,671,30676
20240401,095300,10700291069,673,675,675,670,94503
20240401,095200,10636851142,675,674,676,670,65404
20240401,095100,10592771454,673,671,673,669,134780
20240401,095000,10502429207,671,671,672,669,123826
20240401,094900,10419418024,671,670,674,669,136374
20240401,094800,10327835302,670,671,676,666,294608
20240401,094700,10130286449,671,681,683,670,995562
20240401,094600,9453128789,682,681,683,680,302212
20240401,094500,9246910400,681,680,683,678,340710
20240401,094400,9014837751,680,677,680,676,113841
20240401,094300,8937524935,677,677,679,675,84524
20240401,094200,8880281985,678,675,678,670,164539
20240401,094100,8769347931,675,678,678,672,110813
20240401,094000,8694508450,677,672,677,672,144775
20240401,093900,8596779872,673,675,677,670,125914
20240401,093800,8511991520,675,673,678,669,289218
20240401,093700,8317373483,673,668,675,654,644527
20240401,093600,7889031786,667,676,680,665,479848
20240401,093500,7566810175,676,683,683,661,1529482
20240401,093400,6527043400,683,683,683,683,186501
20240401,093300,6399663217,683,683,683,683,81652
20240401,093200,6343894901,683,683,683,683,51823
20240401,093100,6308499792,683,683,683,683,152535
20240401,093000,6204318387,683,667,683,666,1832543
20240401,092900,4955874023,667,664,668,652,333619
20240401,092800,4736336447,660,654,670,650,713625
20240401,092700,4264265048,654,642,657,641,407022
20240401,092600,4000082773,642,634,642,634,157121
20240401,092500,3899864389,635,637,638,633,73847
20240401,092400,3852943201,636,627,637,627,132494
20240401,092300,3769295826,629,631,631,627,73100
20240401,092200,3723392281,631,628,633,628,94179
20240401,092100,3664057694,628,632,632,628,50761
20240401,092000,3632076053,632,634,635,630,70085
20240401,091900,3587779270,635,636,639,633,83018
20240401,091800,3535026904,638,641,642,635,160260
20240401,091700,3432625689,642,627,642,626,173995
20240401,091600,3322198348,627,635,635,626,176171
20240401,091500,3211048490,635,630,636,628,157562
20240401,091400,3111328675,628,640,640,628,207136
20240401,091300,2979926457,640,649,649,621,468558
20240401,091200,2682232125,646,644,654,642,480750
20240401,091100,2370361689,642,616,660,614,1067859
20240401,091000,1685417675,615,611,617,611,104963
20240401,090900,1621003128,612,612,615,611,100286
20240401,090800,1559578792,615,619,620,611,152531
20240401,090700,1465651900,619,613,620,611,102494
20240401,090600,1402545662,613,616,619,610,164187
20240401,090500,1301703062,617,605,622,602,341402
20240401,090400,1092146280,605,622,623,602,521728
20240401,090300,772029072,623,632,633,622,336251
20240401,090200,561113576,628,640,640,621,884254
20240401,090100,0,526,526,526,526,0
20240401,090000,0,526,526,526,526,0