stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,185100,40133877601,685,685,685,685,210106
20240402,185000,40133877601,685,685,685,685,0
20240402,184900,40133877601,685,685,685,685,0
20240402,184800,40133877601,685,685,685,685,0
20240402,184700,40133877601,685,685,685,685,0
20240402,184600,40133877601,685,685,685,685,0
20240402,184500,40133877601,685,685,685,685,0
20240402,184400,40133877601,685,685,685,685,0
20240402,184300,40133877601,685,685,685,685,0
20240402,184200,40133877601,685,685,685,685,0
20240402,184100,40133877601,685,685,685,685,0
20240402,184000,40133877601,685,685,685,685,0
20240402,183900,40133877601,685,685,685,685,0
20240402,183800,40133877601,685,685,685,685,0
20240402,183700,40133877601,685,685,685,685,0
20240402,183600,40133877601,685,685,685,685,0
20240402,183500,40133877601,685,685,685,685,0
20240402,183400,40133877601,685,685,685,685,0
20240402,183300,40133877601,685,685,685,685,0
20240402,183200,40133877601,685,685,685,685,0
20240402,183100,40133877601,685,685,685,685,0
20240402,183000,40133877601,685,685,685,685,0
20240402,182900,40133877601,685,685,685,685,0
20240402,182800,40133877601,685,685,685,685,0
20240402,182700,40133877601,685,685,685,685,0
20240402,182600,40133877601,685,685,685,685,0
20240402,182500,40133877601,685,685,685,685,0
20240402,182400,40133877601,685,685,685,685,0
20240402,182300,40133877601,685,685,685,685,0
20240402,182200,40133877601,685,685,685,685,0
20240402,182100,40133877601,685,685,685,685,210106
20240402,182000,40133877601,685,685,685,685,0
20240402,181900,40133877601,685,685,685,685,0
20240402,181800,40133877601,685,685,685,685,0
20240402,181700,40133877601,685,685,685,685,0
20240402,181600,40133877601,685,685,685,685,0
20240402,181500,40133877601,685,685,685,685,0
20240402,181400,40133877601,685,685,685,685,0
20240402,181300,40133877601,685,685,685,685,0
20240402,181200,40133877601,685,685,685,685,0
20240402,181100,40133877601,685,685,685,685,0
20240402,181000,40133877601,685,685,685,685,0
20240402,180900,40133877601,685,685,685,685,0
20240402,180800,40133877601,685,685,685,685,0
20240402,180700,40133877601,685,685,685,685,0
20240402,180600,40133877601,685,685,685,685,0
20240402,180500,40133877601,685,685,685,685,0
20240402,180400,40133877601,685,685,685,685,0
20240402,180300,40133877601,685,685,685,685,0
20240402,180200,40133877601,685,685,685,685,0
20240402,180100,40133877601,685,685,685,685,0
20240402,180000,40133877601,685,685,685,685,0
20240402,175900,40133877601,685,685,685,685,0
20240402,175800,40133877601,685,685,685,685,0
20240402,175700,40133877601,685,685,685,685,0
20240402,175600,40133877601,685,685,685,685,0
20240402,175500,40133877601,685,685,685,685,0
20240402,175400,40133877601,685,685,685,685,0
20240402,175300,40133877601,685,685,685,685,0
20240402,175200,40133877601,685,685,685,685,0
20240402,175100,40133877601,685,685,685,685,210106
20240402,175000,40133877601,685,685,685,685,0
20240402,174900,40133877601,685,685,685,685,0
20240402,174800,40133877601,685,685,685,685,0
20240402,174700,40133877601,685,685,685,685,0
20240402,174600,40133877601,685,685,685,685,0
20240402,174500,40133877601,685,685,685,685,0
20240402,174400,40133877601,685,685,685,685,0
20240402,174300,40133877601,685,685,685,685,0
20240402,174200,40133877601,685,685,685,685,0
20240402,174100,40133877601,685,685,685,685,0
20240402,174000,40133877601,685,685,685,685,0
20240402,173900,40133877601,685,685,685,685,0
20240402,173800,40133877601,685,685,685,685,0
20240402,173700,40133877601,685,685,685,685,0
20240402,173600,40133877601,685,685,685,685,0
20240402,173500,40133877601,685,685,685,685,0
20240402,173400,40133877601,685,685,685,685,0
20240402,173300,40133877601,685,685,685,685,0
20240402,173200,40133877601,685,685,685,685,0
20240402,173100,40133877601,685,685,685,685,0
20240402,173000,40133877601,685,685,685,685,0
20240402,172900,40133877601,685,685,685,685,0
20240402,172800,40133877601,685,685,685,685,0
20240402,172700,40133877601,685,685,685,685,0
20240402,172600,40133877601,685,685,685,685,0
20240402,172500,40133877601,685,685,685,685,0
20240402,172400,40133877601,685,685,685,685,0
20240402,172300,40133877601,685,685,685,685,0
20240402,172200,40133877601,685,685,685,685,0
20240402,172100,40133877601,685,685,685,685,210106
20240402,172000,40133877601,685,685,685,685,0
20240402,171900,40133877601,685,685,685,685,0
20240402,171800,40133877601,685,685,685,685,0
20240402,171700,40133877601,685,685,685,685,0
20240402,171600,40133877601,685,685,685,685,0
20240402,171500,40133877601,685,685,685,685,0
20240402,171400,40133877601,685,685,685,685,0
20240402,171300,40133877601,685,685,685,685,0
20240402,171200,40133877601,685,685,685,685,0
20240402,171100,40133877601,685,685,685,685,0
20240402,171000,40133877601,685,685,685,685,0
20240402,170900,40133877601,685,685,685,685,0
20240402,170800,40133877601,685,685,685,685,0
20240402,170700,40133877601,685,685,685,685,0
20240402,170600,40133877601,685,685,685,685,0
20240402,170500,40133877601,685,685,685,685,0
20240402,170400,40133877601,685,685,685,685,0
20240402,170300,40133877601,685,685,685,685,0
20240402,170200,40133877601,685,685,685,685,0
20240402,170100,40133877601,685,685,685,685,0
20240402,170000,40133877601,685,685,685,685,0
20240402,165900,40133877601,685,685,685,685,0
20240402,165800,40133877601,685,685,685,685,0
20240402,165700,40133877601,685,685,685,685,0
20240402,165600,40133877601,685,685,685,685,0
20240402,165500,40133877601,685,685,685,685,0
20240402,165400,40133877601,685,685,685,685,0
20240402,165300,40133877601,685,685,685,685,0
20240402,165200,40133877601,685,685,685,685,0
20240402,165100,40133877601,685,685,685,685,210106
20240402,165000,40133877601,685,685,685,685,0
20240402,164900,40133877601,685,685,685,685,0
20240402,164800,40133877601,685,685,685,685,0
20240402,164700,40133877601,685,685,685,685,0
20240402,164600,40133877601,685,685,685,685,0
20240402,164500,40133877601,685,685,685,685,0
20240402,164400,40133877601,685,685,685,685,0
20240402,164300,40133877601,685,685,685,685,0
20240402,164200,40133877601,685,685,685,685,0
20240402,164100,40133877601,685,685,685,685,0
20240402,164000,40133877601,685,685,685,685,0
20240402,163900,40133877601,685,685,685,685,0
20240402,163800,40133877601,685,685,685,685,0
20240402,163700,40133877601,685,685,685,685,0
20240402,163600,40133877601,685,685,685,685,0
20240402,163500,40133877601,685,685,685,685,0
20240402,163400,40133877601,685,685,685,685,0
20240402,163300,40133877601,685,685,685,685,0
20240402,163200,40133877601,685,685,685,685,0
20240402,163100,40133877601,685,685,685,685,0
20240402,163000,40133877601,685,685,685,685,0
20240402,162900,40133877601,685,685,685,685,0
20240402,162800,40133877601,685,685,685,685,0
20240402,162700,40133877601,685,685,685,685,0
20240402,162600,40133877601,685,685,685,685,0
20240402,162500,40133877601,685,685,685,685,0
20240402,162400,40133877601,685,685,685,685,0
20240402,162300,40133877601,685,685,685,685,0
20240402,162200,40133877601,685,685,685,685,0
20240402,162100,40133877601,685,685,685,685,210106
20240402,162000,40133877601,685,685,685,685,0
20240402,161900,40133877601,685,685,685,685,0
20240402,161800,40133877601,685,685,685,685,0
20240402,161700,40133877601,685,685,685,685,0
20240402,161600,40133877601,685,685,685,685,0
20240402,161500,40133877601,685,685,685,685,0
20240402,161400,40133877601,685,685,685,685,0
20240402,161300,40133877601,685,685,685,685,0
20240402,161200,40133877601,685,685,685,685,0
20240402,161100,40133877601,685,685,685,685,0
20240402,161000,40133877601,685,685,685,685,0
20240402,160900,40133877601,685,685,685,685,0
20240402,160800,40133877601,685,685,685,685,0
20240402,160700,40133877601,685,685,685,685,0
20240402,160600,40133877601,685,685,685,685,0
20240402,160500,40133877601,685,685,685,685,0
20240402,160400,40133877601,685,685,685,685,0
20240402,160300,40133877601,685,685,685,685,0
20240402,160200,40133877601,685,685,685,685,0
20240402,160100,40133877601,685,685,685,685,0
20240402,160000,40133877601,685,685,685,685,0
20240402,155900,40133877601,685,685,685,685,0
20240402,155800,40133877601,685,685,685,685,0
20240402,155700,40133877601,685,685,685,685,0
20240402,155600,40133877601,685,685,685,685,0
20240402,155500,40133877601,685,685,685,685,0
20240402,155400,40133877601,685,685,685,685,0
20240402,155300,40133877601,685,685,685,685,0
20240402,155200,40133877601,685,685,685,685,0
20240402,155100,40133877601,685,685,685,685,210106
20240402,155000,40133877601,685,685,685,685,0
20240402,154900,40133877601,685,685,685,685,0
20240402,154800,40133877601,685,685,685,685,0
20240402,154700,40133877601,685,685,685,685,0
20240402,154600,40133877601,685,685,685,685,0
20240402,154500,40133877601,685,685,685,685,0
20240402,154400,40133877601,685,685,685,685,0
20240402,154300,40133877601,685,685,685,685,0
20240402,154200,40133877601,685,685,685,685,0
20240402,154100,40133877601,685,685,685,685,0
20240402,154000,40133877601,685,685,685,685,0
20240402,153900,40133877601,685,685,685,685,0
20240402,153800,40133877601,685,685,685,685,0
20240402,153700,40133877601,685,685,685,685,0
20240402,153600,40133877601,685,685,685,685,0
20240402,153500,40133877601,685,685,685,685,0
20240402,153400,40133877601,685,685,685,685,0
20240402,153300,40133877601,685,685,685,685,0
20240402,153200,40133877601,685,685,685,685,0
20240402,153100,40133877601,685,685,685,685,0
20240402,153000,40133877601,685,685,685,685,210106
20240402,152900,39989954991,684,684,684,684,0
20240402,152800,39989954991,684,684,684,684,0
20240402,152700,39989954991,684,684,684,684,0
20240402,152600,39989954991,684,684,684,684,0
20240402,152500,39989954991,684,684,684,684,0
20240402,152400,39989954991,684,684,684,684,0
20240402,152300,39989954991,684,684,684,684,0
20240402,152200,39989954991,684,684,684,684,0
20240402,152100,39989954991,684,684,684,684,0
20240402,152000,39989954991,684,684,684,684,0
20240402,151900,39989954991,684,683,685,683,28171
20240402,151800,39970705438,683,683,684,682,82192
20240402,151700,39914610286,684,687,688,683,50920
20240402,151600,39879712992,688,686,688,685,12900
20240402,151500,39870850366,687,685,687,685,30625
20240402,151400,39849863338,685,683,689,683,18576
20240402,151300,39837159700,682,690,690,682,140300
20240402,151200,39741238552,690,694,696,690,49008
20240402,151100,39707307169,696,697,698,692,55778
20240402,151000,39668506250,695,693,698,693,63306
20240402,150900,39624446245,695,691,695,690,33187
20240402,150800,39601447613,690,688,691,686,20653
20240402,150700,39587194705,686,685,690,682,96871
20240402,150600,39520823698,685,689,690,685,41568
20240402,150500,39492301333,689,688,691,687,10291
20240402,150400,39485219783,688,689,691,687,22035
20240402,150300,39470050319,689,691,691,688,35713
20240402,150200,39445441796,691,691,691,689,12788
20240402,150100,39436616819,690,692,692,690,8280
20240402,150000,39430896880,692,691,692,690,14143
20240402,145900,39421121539,691,689,691,689,22790
20240402,145800,39405405267,688,692,692,688,66904
20240402,145700,39359220890,692,694,695,691,68254
20240402,145600,39311924609,695,696,696,694,17095
20240402,145500,39300039159,695,695,698,694,67020
20240402,145400,39253409542,697,694,698,693,50546
20240402,145300,39218249867,693,692,694,689,66863
20240402,145200,39171985071,693,692,694,689,53049
20240402,145100,39135237735,691,690,693,688,48708
20240402,145000,39101627876,690,685,692,685,48887
20240402,144900,39067937733,685,683,686,681,177779
20240402,144800,38946598960,683,687,687,683,28929
20240402,144700,38926803367,687,688,689,683,59443
20240402,144600,38886030090,687,688,688,685,78092
20240402,144500,38832471895,688,691,692,688,64439
20240402,144400,38788039045,692,692,694,691,44142
20240402,144300,38757467025,692,694,695,690,69489
20240402,144200,38709425310,695,695,695,694,6047
20240402,144100,38705226702,695,694,696,693,34897
20240402,144000,38681014016,694,696,696,693,41968
20240402,143900,38651871786,695,697,700,695,51980
20240402,143800,38615662772,697,702,703,697,151624
20240402,143700,38509546201,702,702,705,701,22096
20240402,143600,38494046756,705,702,706,701,29921
20240402,143500,38473028535,702,703,706,702,26962
20240402,143400,38454063549,706,704,707,702,30288
20240402,143300,38432747462,704,703,708,703,14742
20240402,143200,38422352604,703,707,707,702,46635
20240402,143100,38389580808,708,705,708,704,9960
20240402,143000,38382550781,706,705,707,702,13208
20240402,142900,38373256351,707,703,707,701,35971
20240402,142800,38347974972,704,708,708,704,13849
20240402,142700,38338221332,706,707,708,704,34747
20240402,142600,38313723097,708,703,711,701,106811
20240402,142500,38238307793,705,707,707,700,74875
20240402,142400,38185652335,707,707,708,707,4732
20240402,142300,38182302823,708,705,709,704,17403
20240402,142200,38169995858,704,703,705,703,16225
20240402,142100,38158573176,703,703,705,702,19556
20240402,142000,38144834072,703,708,708,703,63965
20240402,141900,38099758478,708,709,709,707,8603
20240402,141800,38093667951,708,709,710,708,20917
20240402,141700,38078840812,709,705,710,705,12818
20240402,141600,38069755330,705,713,714,705,41204
20240402,141500,38040530340,713,714,715,711,23743
20240402,141400,38023575151,714,709,715,707,35143
20240402,141300,37998509873,707,713,715,707,96512
20240402,141200,37929893843,712,714,715,712,16689
20240402,141100,37917991044,714,714,716,712,51415
20240402,141000,37881246948,716,714,716,712,18826
20240402,140900,37867806219,716,717,719,712,44633
20240402,140800,37835923054,718,711,720,711,61039
20240402,140700,37792191799,714,710,714,707,37929
20240402,140600,37765217500,711,710,713,710,14503
20240402,140500,37754899932,710,707,713,707,29102
20240402,140400,37734209904,707,715,718,707,69921
20240402,140300,37684366227,717,705,720,704,79403
20240402,140200,37627777734,706,702,706,702,10947
20240402,140100,37620068869,702,711,711,701,51222
20240402,140000,37584049210,711,713,715,703,107000
20240402,135900,37508475298,710,723,723,710,101285
20240402,135800,37435991666,723,727,727,722,51958
20240402,135700,37398355269,726,729,730,724,138859
20240402,135600,37297275297,729,720,731,720,127659
20240402,135500,37204333922,720,722,724,712,157414
20240402,135400,37091511719,722,733,733,719,244841
20240402,135300,36913348958,732,720,733,719,265709
20240402,135200,36720348974,720,711,720,711,111767
20240402,135100,36640350940,712,706,715,701,225545
20240402,135000,36480448629,708,696,708,695,124447
20240402,134900,36393410183,698,686,700,685,109559
20240402,134800,36317464065,686,681,687,681,96496
20240402,134700,36251422653,681,685,687,680,338570
20240402,134600,36020503407,687,690,691,685,91964
20240402,134500,35957264588,690,686,691,685,153248
20240402,134400,35851868319,686,689,690,683,244354
20240402,134300,35684387094,689,692,694,689,129618
20240402,134200,35594715780,694,693,696,690,214893
20240402,134100,35446039484,693,698,699,693,93760
20240402,134000,35380763811,698,702,703,698,129783
20240402,133900,35289881249,702,705,706,702,83072
20240402,133800,35231490236,705,708,709,704,49409
20240402,133700,35196599626,708,705,709,705,25763
20240402,133600,35178424996,705,709,710,705,22662
20240402,133500,35162392448,709,705,709,705,53161
20240402,133400,35124780215,705,710,711,704,100914
20240402,133300,35053425726,708,714,714,707,74434
20240402,133200,35000583786,712,709,714,705,92532
20240402,133100,34934993836,708,705,709,701,76794
20240402,133000,34880986063,708,708,709,704,44296
20240402,132900,34849630053,708,703,708,700,141375
20240402,132800,34750374667,702,700,705,700,281587
20240402,132700,34553025199,701,701,701,701,0
20240402,132600,34553025199,701,701,701,701,0
20240402,132500,34553025199,701,714,715,701,218468
20240402,132400,34398594391,713,716,716,713,49491
20240402,132300,34363251308,715,716,716,713,65601
20240402,132200,34316391532,717,714,719,714,51622
20240402,132100,34279431254,713,720,721,712,136308
20240402,132000,34181902374,721,721,722,719,42168
20240402,131900,34151497114,722,717,723,717,48306
20240402,131800,34116791143,717,714,718,712,76853
20240402,131700,34061766428,713,716,717,712,138055
20240402,131600,33963178498,717,728,728,715,101029
20240402,131500,33890412301,728,717,729,717,125701
20240402,131400,33799538345,724,734,734,716,167489
20240402,131300,33677973347,734,736,737,734,20865
20240402,131200,33662625391,736,738,739,736,19044
20240402,131100,33648599287,738,737,739,737,29800
20240402,131000,33626613256,737,735,738,732,18460
20240402,130900,33613037069,735,737,738,731,105520
20240402,130800,33535503775,737,742,743,737,67984
20240402,130700,33485201152,742,742,743,741,14645
20240402,130600,33474329711,743,744,745,741,21983
20240402,130500,33457999446,745,746,747,745,53212
20240402,130400,33418331005,747,747,748,745,33131
20240402,130300,33393611711,747,747,748,746,31675
20240402,130200,33369964971,748,745,748,745,27016
20240402,130100,33349787040,747,750,751,745,38979
20240402,130000,33320659028,751,745,751,744,31853
20240402,125900,33296834046,746,742,746,740,16427
20240402,125800,33284635709,741,740,742,740,10538
20240402,125700,33276828231,740,739,744,737,32702
20240402,125600,33252670665,739,742,746,739,29547
20240402,125500,33230733554,739,742,743,737,62907
20240402,125400,33184213214,742,743,744,741,35108
20240402,125300,33158159333,743,743,745,742,32459
20240402,125200,33134051213,746,743,749,742,69902
20240402,125100,33082025825,742,754,754,742,71197
20240402,125000,33028853673,755,756,757,753,61638
20240402,124900,32982353049,756,754,757,753,51213
20240402,124800,32943677605,753,747,755,747,162383
20240402,124700,32821569833,748,739,749,738,63372
20240402,124600,32774409742,739,734,741,734,98532
20240402,124500,32701827984,735,737,743,733,88491
20240402,124400,32636469001,737,732,742,730,129273
20240402,124300,32541355498,730,743,744,722,320555
20240402,124200,32306437757,743,741,744,738,64015
20240402,124100,32259015748,741,738,742,730,219733
20240402,124000,32097669405,738,751,752,731,269674
20240402,123900,31896418562,751,755,757,751,114001
20240402,123800,31810571929,755,757,758,755,83043
20240402,123700,31747797775,757,758,761,757,38044
20240402,123600,31718948456,760,757,762,756,95658
20240402,123500,31646484102,757,757,757,756,31795
20240402,123400,31622432797,757,755,757,754,54051
20240402,123300,31581578185,755,757,758,754,62461
20240402,123200,31534333433,757,760,760,751,223358
20240402,123100,31365870511,758,762,762,757,270576
20240402,123000,31160393379,763,769,769,762,145499
20240402,122900,31049038253,769,776,776,769,155611
20240402,122800,30928908857,775,777,777,775,60006
20240402,122700,30882399461,776,776,777,776,7765
20240402,122600,30876372903,776,776,777,775,13647
20240402,122500,30865786596,776,775,777,775,29953
20240402,122400,30842557366,775,776,777,775,14468
20240402,122300,30831330837,776,778,778,776,60567
20240402,122200,30784318871,777,779,779,777,27229
20240402,122100,30763158033,779,778,779,778,13707
20240402,122000,30752491665,779,780,780,779,1616
20240402,121900,30751232358,780,780,781,779,7631
20240402,121800,30745283813,780,778,780,778,19870
20240402,121700,30729809040,779,779,779,778,10588
20240402,121600,30721570252,778,778,779,777,7587
20240402,121500,30715668054,778,779,779,776,31534
20240402,121400,30691174953,780,780,780,779,46799
20240402,121300,30654713340,780,779,781,779,8477
20240402,121200,30648101774,780,779,780,779,28878
20240402,121100,30625593454,780,780,781,779,17949
20240402,121000,30611603958,781,778,782,778,20054
20240402,120900,30595956589,779,777,780,777,15880
20240402,120800,30583591475,778,777,778,776,33196
20240402,120700,30557795187,778,777,779,777,15765
20240402,120600,30545525091,778,779,779,777,5555
20240402,120500,30541203753,778,778,779,777,26256
20240402,120400,30520787496,778,777,778,777,10165
20240402,120300,30512885846,778,776,779,776,10866
20240402,120200,30504435221,779,779,779,776,89084
20240402,120100,30435241322,779,780,780,778,35352
20240402,120000,30407713090,780,779,780,778,11522
20240402,115900,30398743127,778,780,780,778,14755
20240402,115800,30387241256,780,782,782,778,31902
20240402,115700,30362361512,782,782,783,782,20796
20240402,115600,30346096622,782,782,783,781,10770
20240402,115500,30337670696,782,782,782,781,7605
20240402,115400,30331725866,782,779,782,779,22800
20240402,115300,30313939050,779,783,783,779,6493
20240402,115200,30308879562,777,779,787,777,64633
20240402,115100,30258505159,779,780,780,777,48887
20240402,115000,30220444631,780,782,782,780,11494
20240402,114900,30211473067,782,777,783,777,98390
20240402,114800,30134761528,777,778,780,776,81287
20240402,114700,30071532967,780,781,784,777,108752
20240402,114600,29986748732,781,786,787,781,70827
20240402,114500,29931168380,786,790,790,786,35482
20240402,114400,29903218748,790,787,790,785,51560
20240402,114300,29862657420,787,789,789,786,55054
20240402,114200,29819290879,789,794,797,788,168042
20240402,114100,29686132239,793,789,794,788,56104
20240402,114000,29641739668,789,789,789,787,37041
20240402,113900,29612542437,789,787,790,786,39081
20240402,113800,29581749010,787,785,790,785,85380
20240402,113700,29514619508,786,786,789,783,72513
20240402,113600,29457631762,786,789,790,785,58437
20240402,113500,29411687165,790,789,792,789,35243
20240402,113400,29383798240,792,792,794,779,145559
20240402,113300,29269094690,792,801,803,787,164780
20240402,113200,29137922813,803,798,805,796,413399
20240402,113100,28805973255,796,792,803,792,544269
20240402,113000,28371127469,793,786,793,785,173978
20240402,112900,28233827870,785,782,786,782,55570
20240402,112800,28190226198,783,780,783,780,29467
20240402,112700,28167198099,781,780,781,779,36794
20240402,112600,28138497942,780,779,780,778,66997
20240402,112500,28086293621,779,780,780,777,55286
20240402,112400,28043239388,780,780,781,779,39944
20240402,112300,28012084291,780,779,782,779,29813
20240402,112200,27988817185,780,779,780,778,23661
20240402,112100,27970383696,778,782,782,778,47174
20240402,112000,27933595788,781,779,782,779,37303
20240402,111900,27904467007,780,778,780,777,24255
20240402,111800,27885581202,777,781,782,775,65193
20240402,111700,27834806160,782,783,783,781,46274
20240402,111600,27798635247,782,778,783,778,53047
20240402,111500,27757256322,779,776,780,774,107329
20240402,111400,27673899656,775,777,778,775,46237
20240402,111300,27638036314,778,778,779,776,55462
20240402,111200,27594953078,778,779,780,778,19790
20240402,111100,27579529351,780,779,780,778,24093
20240402,111000,27560756836,779,778,779,776,47163
20240402,110900,27524097142,778,778,778,777,51551
20240402,110800,27484029107,778,778,779,777,39333
20240402,110700,27453420166,777,781,781,777,77160
20240402,110600,27393321569,781,781,782,780,49639
20240402,110500,27354564355,782,786,786,782,69770
20240402,110400,27299899391,786,786,787,785,27564
20240402,110300,27278217272,787,789,790,787,49229
20240402,110200,27239418650,790,784,790,783,47978
20240402,110100,27201737166,784,783,785,783,25544
20240402,110000,27181731309,783,788,788,783,35476
20240402,105900,27153881803,788,782,790,781,69390
20240402,105800,27099447691,783,784,785,780,66674
20240402,105700,27047305215,783,791,792,783,74313
20240402,105600,26988732441,791,791,793,781,121173
20240402,105500,26893084476,791,791,797,788,204706
20240402,105400,26730569577,793,786,793,786,178321
20240402,105300,26589668504,787,782,788,781,66030
20240402,105200,26537755851,781,785,787,780,50044
20240402,105100,26498589420,786,788,791,785,170930
20240402,105000,26363982531,788,787,791,785,157017
20240402,104900,26240094014,785,781,787,776,162741
20240402,104800,26113013168,781,781,782,780,53646
20240402,104700,26071122511,781,780,782,780,58691
20240402,104600,26025303025,780,778,782,778,50595
20240402,104500,25985849532,778,776,778,775,12355
20240402,104400,25976250485,776,778,778,775,45137
20240402,104300,25941260543,776,777,778,776,63222
20240402,104200,25892126690,777,773,778,773,52589
20240402,104100,25851339734,774,781,781,773,77971
20240402,104000,25790615668,781,773,782,773,138574
20240402,103900,25682732409,774,770,774,765,98188
20240402,103800,25607191325,767,763,770,755,221145
20240402,103700,25438881562,763,774,774,761,305210
20240402,103600,25204170832,772,773,774,772,65070
20240402,103500,25153869340,774,775,776,773,88384
20240402,103400,25085393305,776,778,780,774,165832
20240402,103300,24956702219,778,784,786,778,92528
20240402,103200,24884428647,785,786,786,784,35712
20240402,103100,24856382159,786,785,786,783,36526
20240402,103000,24827710474,783,784,785,783,39004
20240402,102900,24797131513,784,784,785,783,37309
20240402,102800,24767914446,784,784,784,783,15940
20240402,102700,24755421916,784,782,785,782,27695
20240402,102600,24733733044,782,783,786,782,43485
20240402,102500,24699678802,783,785,785,783,36129
20240402,102400,24671330553,785,785,786,784,27325
20240402,102300,24649884529,785,787,788,782,13743
20240402,102200,24639107472,782,793,794,782,143287
20240402,102100,24526335553,790,789,794,787,71637
20240402,102000,24469749468,788,789,790,787,84647
20240402,101900,24402965806,789,782,789,781,135880
20240402,101800,24296315769,782,779,782,778,106017
20240402,101700,24213694612,779,782,787,779,98187
20240402,101600,24136912430,782,789,789,782,111109
20240402,101500,24049555321,789,790,791,787,140392
20240402,101400,23938803344,791,786,792,785,226971
20240402,101300,23759542265,786,784,787,782,146001
20240402,101200,23644923184,785,776,785,776,194499
20240402,101100,23493192151,776,776,777,775,93127
20240402,101000,23420957979,776,777,777,774,51981
20240402,100900,23380633587,776,778,779,775,75786
20240402,100800,23321754587,778,779,783,778,100042
20240402,100700,23243720185,778,775,780,774,51309
20240402,100600,23203894673,775,773,775,770,200180
20240402,100500,23049217174,775,786,786,771,337671
20240402,100400,22786033902,785,783,788,783,143034
20240402,100300,22673754744,784,781,785,780,133515
20240402,100200,22569356653,781,780,784,778,162278
20240402,100100,22442656335,781,787,787,778,279637
20240402,100000,22223974772,786,789,789,786,195710
20240402,095900,22069891166,789,794,794,789,111404
20240402,095800,21981631298,794,788,794,787,100217
20240402,095700,21902438987,789,793,794,788,138589
20240402,095600,21792742994,793,800,801,792,185899
20240402,095500,21644404263,800,798,803,798,186909
20240402,095400,21494684010,799,795,800,794,186393
20240402,095300,21345711134,794,788,797,786,119547
20240402,095200,21251319452,788,794,795,788,124668
20240402,095100,21152773333,794,792,800,790,148462
20240402,095000,21034717812,791,798,798,787,451263
20240402,094900,20677260554,798,801,802,798,296137
20240402,094800,20440440229,802,805,805,801,92670
20240402,094700,20366087615,805,805,805,804,32329
20240402,094600,20340084295,805,808,808,804,103087
20240402,094500,20257029803,807,809,809,806,61765
20240402,094400,20207176851,810,804,810,804,65736
20240402,094300,20154120260,804,805,806,803,112585
20240402,094200,20063605674,805,810,811,805,213542
20240402,094100,19890989891,810,815,815,810,250713
20240402,094000,19687391839,815,811,817,810,207874
20240402,093900,19518121586,810,807,812,807,192454
20240402,093800,19362259275,808,808,808,804,107546
20240402,093700,19275520763,807,803,811,803,184935
20240402,093600,19126315867,803,801,806,801,61311
20240402,093500,19077069678,806,804,807,800,181713
20240402,093400,18931259606,805,808,812,802,148405
20240402,093300,18811664648,808,813,814,807,302334
20240402,093200,18566452265,813,804,814,800,200578
20240402,093100,18404252946,804,800,806,795,499697
20240402,093000,18004464555,799,808,809,799,409193
20240402,092900,17675829773,808,811,812,805,225596
20240402,092800,17493490715,812,810,814,808,293660
20240402,092700,17255114217,810,813,816,805,387250
20240402,092600,16941302851,813,822,823,792,1308355
20240402,092500,15886588888,822,831,831,822,412093
20240402,092400,15545460584,830,833,833,828,428120
20240402,092300,15189963179,833,842,845,831,574401
20240402,092200,14708824412,845,841,848,840,542488
20240402,092100,14251420163,842,838,845,834,330146
20240402,092000,13973921212,836,849,850,834,1191630
20240402,091900,12967671815,849,844,850,840,1186231
20240402,091800,11964536803,842,835,844,835,542789
20240402,091700,11509647201,836,834,836,828,435501
20240402,091600,11147532425,833,832,838,827,551186
20240402,091500,10688493434,832,839,841,812,778028
20240402,091400,10042405522,839,800,840,800,1099584
20240402,091300,9138052716,802,814,815,795,676629
20240402,091200,8593420242,814,810,814,807,315436
20240402,091100,8337673748,808,815,819,805,694608
20240402,091000,7773387897,815,800,820,799,848446
20240402,090900,7082544138,799,804,804,794,487130
20240402,090800,6692801324,803,815,823,792,880057
20240402,090700,5978560722,818,772,825,771,1366656
20240402,090600,4884508982,772,778,784,770,581965
20240402,090500,4433345227,779,793,796,778,717767
20240402,090400,3868033756,795,788,798,775,761543
20240402,090300,3267433080,796,793,813,787,1570665
20240402,090200,2008690216,793,778,799,751,2580128
20240402,090100,0,683,683,683,683,0
20240402,090000,0,683,683,683,683,0