stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185000,7092059805,637,637,637,637,63220
20240403,184900,7092059805,637,637,637,637,0
20240403,184800,7092059805,637,637,637,637,0
20240403,184700,7092059805,637,637,637,637,0
20240403,184600,7092059805,637,637,637,637,0
20240403,184500,7092059805,637,637,637,637,0
20240403,184400,7092059805,637,637,637,637,0
20240403,184300,7092059805,637,637,637,637,0
20240403,184200,7092059805,637,637,637,637,0
20240403,184100,7092059805,637,637,637,637,0
20240403,184000,7092059805,637,637,637,637,0
20240403,183900,7092059805,637,637,637,637,0
20240403,183800,7092059805,637,637,637,637,0
20240403,183700,7092059805,637,637,637,637,0
20240403,183600,7092059805,637,637,637,637,0
20240403,183500,7092059805,637,637,637,637,0
20240403,183400,7092059805,637,637,637,637,0
20240403,183300,7092059805,637,637,637,637,0
20240403,183200,7092059805,637,637,637,637,0
20240403,183100,7092059805,637,637,637,637,0
20240403,183000,7092059805,637,637,637,637,0
20240403,182900,7092059805,637,637,637,637,0
20240403,182800,7092059805,637,637,637,637,0
20240403,182700,7092059805,637,637,637,637,0
20240403,182600,7092059805,637,637,637,637,0
20240403,182500,7092059805,637,637,637,637,0
20240403,182400,7092059805,637,637,637,637,0
20240403,182300,7092059805,637,637,637,637,0
20240403,182200,7092059805,637,637,637,637,0
20240403,182100,7092059805,637,637,637,637,0
20240403,182000,7092059805,637,637,637,637,63220
20240403,181900,7092059805,637,637,637,637,0
20240403,181800,7092059805,637,637,637,637,0
20240403,181700,7092059805,637,637,637,637,0
20240403,181600,7092059805,637,637,637,637,0
20240403,181500,7092059805,637,637,637,637,0
20240403,181400,7092059805,637,637,637,637,0
20240403,181300,7092059805,637,637,637,637,0
20240403,181200,7092059805,637,637,637,637,0
20240403,181100,7092059805,637,637,637,637,0
20240403,181000,7092059805,637,637,637,637,0
20240403,180900,7092059805,637,637,637,637,0
20240403,180800,7092059805,637,637,637,637,0
20240403,180700,7092059805,637,637,637,637,0
20240403,180600,7092059805,637,637,637,637,0
20240403,180500,7092059805,637,637,637,637,0
20240403,180400,7092059805,637,637,637,637,0
20240403,180300,7092059805,637,637,637,637,0
20240403,180200,7092059805,637,637,637,637,0
20240403,180100,7092059805,637,637,637,637,0
20240403,180000,7092059805,637,637,637,637,0
20240403,175900,7092059805,637,637,637,637,0
20240403,175800,7092059805,637,637,637,637,0
20240403,175700,7092059805,637,637,637,637,0
20240403,175600,7092059805,637,637,637,637,0
20240403,175500,7092059805,637,637,637,637,0
20240403,175400,7092059805,637,637,637,637,0
20240403,175300,7092059805,637,637,637,637,0
20240403,175200,7092059805,637,637,637,637,0
20240403,175100,7092059805,637,637,637,637,0
20240403,175000,7092059805,637,637,637,637,63220
20240403,174900,7092059805,637,637,637,637,0
20240403,174800,7092059805,637,637,637,637,0
20240403,174700,7092059805,637,637,637,637,0
20240403,174600,7092059805,637,637,637,637,0
20240403,174500,7092059805,637,637,637,637,0
20240403,174400,7092059805,637,637,637,637,0
20240403,174300,7092059805,637,637,637,637,0
20240403,174200,7092059805,637,637,637,637,0
20240403,174100,7092059805,637,637,637,637,0
20240403,174000,7092059805,637,637,637,637,0
20240403,173900,7092059805,637,637,637,637,0
20240403,173800,7092059805,637,637,637,637,0
20240403,173700,7092059805,637,637,637,637,0
20240403,173600,7092059805,637,637,637,637,0
20240403,173500,7092059805,637,637,637,637,0
20240403,173400,7092059805,637,637,637,637,0
20240403,173300,7092059805,637,637,637,637,0
20240403,173200,7092059805,637,637,637,637,0
20240403,173100,7092059805,637,637,637,637,0
20240403,173000,7092059805,637,637,637,637,0
20240403,172900,7092059805,637,637,637,637,0
20240403,172800,7092059805,637,637,637,637,0
20240403,172700,7092059805,637,637,637,637,0
20240403,172600,7092059805,637,637,637,637,0
20240403,172500,7092059805,637,637,637,637,0
20240403,172400,7092059805,637,637,637,637,0
20240403,172300,7092059805,637,637,637,637,0
20240403,172200,7092059805,637,637,637,637,0
20240403,172100,7092059805,637,637,637,637,0
20240403,172000,7092059805,637,637,637,637,63220
20240403,171900,7092059805,637,637,637,637,0
20240403,171800,7092059805,637,637,637,637,0
20240403,171700,7092059805,637,637,637,637,0
20240403,171600,7092059805,637,637,637,637,0
20240403,171500,7092059805,637,637,637,637,0
20240403,171400,7092059805,637,637,637,637,0
20240403,171300,7092059805,637,637,637,637,0
20240403,171200,7092059805,637,637,637,637,0
20240403,171100,7092059805,637,637,637,637,0
20240403,171000,7092059805,637,637,637,637,0
20240403,170900,7092059805,637,637,637,637,0
20240403,170800,7092059805,637,637,637,637,0
20240403,170700,7092059805,637,637,637,637,0
20240403,170600,7092059805,637,637,637,637,0
20240403,170500,7092059805,637,637,637,637,0
20240403,170400,7092059805,637,637,637,637,0
20240403,170300,7092059805,637,637,637,637,0
20240403,170200,7092059805,637,637,637,637,0
20240403,170100,7092059805,637,637,637,637,0
20240403,170000,7092059805,637,637,637,637,0
20240403,165900,7092059805,637,637,637,637,0
20240403,165800,7092059805,637,637,637,637,0
20240403,165700,7092059805,637,637,637,637,0
20240403,165600,7092059805,637,637,637,637,0
20240403,165500,7092059805,637,637,637,637,0
20240403,165400,7092059805,637,637,637,637,0
20240403,165300,7092059805,637,637,637,637,0
20240403,165200,7092059805,637,637,637,637,0
20240403,165100,7092059805,637,637,637,637,0
20240403,165000,7092059805,637,637,637,637,63220
20240403,164900,7092059805,637,637,637,637,0
20240403,164800,7092059805,637,637,637,637,0
20240403,164700,7092059805,637,637,637,637,0
20240403,164600,7092059805,637,637,637,637,0
20240403,164500,7092059805,637,637,637,637,0
20240403,164400,7092059805,637,637,637,637,0
20240403,164300,7092059805,637,637,637,637,0
20240403,164200,7092059805,637,637,637,637,0
20240403,164100,7092059805,637,637,637,637,0
20240403,164000,7092059805,637,637,637,637,0
20240403,163900,7092059805,637,637,637,637,0
20240403,163800,7092059805,637,637,637,637,0
20240403,163700,7092059805,637,637,637,637,0
20240403,163600,7092059805,637,637,637,637,0
20240403,163500,7092059805,637,637,637,637,0
20240403,163400,7092059805,637,637,637,637,0
20240403,163300,7092059805,637,637,637,637,0
20240403,163200,7092059805,637,637,637,637,0
20240403,163100,7092059805,637,637,637,637,0
20240403,163000,7092059805,637,637,637,637,0
20240403,162900,7092059805,637,637,637,637,0
20240403,162800,7092059805,637,637,637,637,0
20240403,162700,7092059805,637,637,637,637,0
20240403,162600,7092059805,637,637,637,637,0
20240403,162500,7092059805,637,637,637,637,0
20240403,162400,7092059805,637,637,637,637,0
20240403,162300,7092059805,637,637,637,637,0
20240403,162200,7092059805,637,637,637,637,0
20240403,162100,7092059805,637,637,637,637,0
20240403,162000,7092059805,637,637,637,637,63220
20240403,161900,7092059805,637,637,637,637,0
20240403,161800,7092059805,637,637,637,637,0
20240403,161700,7092059805,637,637,637,637,0
20240403,161600,7092059805,637,637,637,637,0
20240403,161500,7092059805,637,637,637,637,0
20240403,161400,7092059805,637,637,637,637,0
20240403,161300,7092059805,637,637,637,637,0
20240403,161200,7092059805,637,637,637,637,0
20240403,161100,7092059805,637,637,637,637,0
20240403,161000,7092059805,637,637,637,637,0
20240403,160900,7092059805,637,637,637,637,0
20240403,160800,7092059805,637,637,637,637,0
20240403,160700,7092059805,637,637,637,637,0
20240403,160600,7092059805,637,637,637,637,0
20240403,160500,7092059805,637,637,637,637,0
20240403,160400,7092059805,637,637,637,637,0
20240403,160300,7092059805,637,637,637,637,0
20240403,160200,7092059805,637,637,637,637,0
20240403,160100,7092059805,637,637,637,637,0
20240403,160000,7092059805,637,637,637,637,0
20240403,155900,7092059805,637,637,637,637,0
20240403,155800,7092059805,637,637,637,637,0
20240403,155700,7092059805,637,637,637,637,0
20240403,155600,7092059805,637,637,637,637,0
20240403,155500,7092059805,637,637,637,637,0
20240403,155400,7092059805,637,637,637,637,0
20240403,155300,7092059805,637,637,637,637,0
20240403,155200,7092059805,637,637,637,637,0
20240403,155100,7092059805,637,637,637,637,0
20240403,155000,7092059805,637,637,637,637,63220
20240403,154900,7092059805,637,637,637,637,0
20240403,154800,7092059805,637,637,637,637,0
20240403,154700,7092059805,637,637,637,637,0
20240403,154600,7092059805,637,637,637,637,0
20240403,154500,7092059805,637,637,637,637,0
20240403,154400,7092059805,637,637,637,637,0
20240403,154300,7092059805,637,637,637,637,0
20240403,154200,7092059805,637,637,637,637,0
20240403,154100,7092059805,637,637,637,637,0
20240403,154000,7092059805,637,637,637,637,0
20240403,153900,7092059805,637,637,637,637,0
20240403,153800,7092059805,637,637,637,637,0
20240403,153700,7092059805,637,637,637,637,0
20240403,153600,7092059805,637,637,637,637,0
20240403,153500,7092059805,637,637,637,637,0
20240403,153400,7092059805,637,637,637,637,0
20240403,153300,7092059805,637,637,637,637,0
20240403,153200,7092059805,637,637,637,637,0
20240403,153100,7092059805,637,637,637,637,0
20240403,153000,7092059805,637,637,637,637,63220
20240403,152900,7051788665,637,637,637,637,0
20240403,152800,7051788665,637,637,637,637,0
20240403,152700,7051788665,637,637,637,637,0
20240403,152600,7051788665,637,637,637,637,0
20240403,152500,7051788665,637,637,637,637,0
20240403,152400,7051788665,637,637,637,637,0
20240403,152300,7051788665,637,637,637,637,0
20240403,152200,7051788665,637,637,637,637,0
20240403,152100,7051788665,637,637,637,637,0
20240403,152000,7051788665,637,637,637,637,0
20240403,151900,7051788665,637,635,638,634,54167
20240403,151800,7017376179,635,632,635,632,23624
20240403,151700,7002417225,632,633,635,632,57445
20240403,151600,6966008603,632,631,632,631,17063
20240403,151500,6955229704,631,632,632,631,19930
20240403,151400,6942640357,632,633,633,630,29290
20240403,151300,6924128901,632,630,633,630,28330
20240403,151200,6906258665,629,629,630,629,29649
20240403,151100,6887600458,629,628,630,628,9982
20240403,151000,6881325366,629,630,630,628,18187
20240403,150900,6869893911,629,630,630,629,4821
20240403,150800,6866856860,629,629,630,629,1952
20240403,150700,6865628782,629,627,630,626,21028
20240403,150600,6852420430,626,627,627,626,2368
20240403,150500,6850936060,627,626,627,625,35827
20240403,150400,6828500525,627,627,627,626,18097
20240403,150300,6817171715,626,627,628,626,35360
20240403,150200,6795015099,628,627,628,627,8800
20240403,150100,6789496204,628,628,628,627,3642
20240403,150000,6787210456,627,629,630,627,24980
20240403,145900,6771512144,628,629,630,628,8350
20240403,145800,6766257624,629,629,630,628,11077
20240403,145700,6759295098,629,629,629,628,3364
20240403,145600,6757181928,629,629,629,628,4074
20240403,145500,6754621752,629,629,629,628,4405
20240403,145400,6751853519,629,629,629,629,183
20240403,145300,6751738412,630,630,630,629,8059
20240403,145200,6746669253,629,630,630,629,4431
20240403,145100,6743882061,630,630,630,629,4433
20240403,145000,6741093544,629,629,630,629,2668
20240403,144900,6739415209,629,630,631,629,8171
20240403,144800,6734264952,631,630,631,630,1487
20240403,144700,6733328076,630,631,631,630,802
20240403,144600,6732822436,631,631,631,630,10147
20240403,144500,6726429520,630,628,631,628,19770
20240403,144400,6713982797,628,627,630,627,17169
20240403,144300,6703187365,628,628,630,627,18208
20240403,144200,6691753352,630,628,630,628,30708
20240403,144100,6672442885,629,630,630,628,6696
20240403,144000,6668232218,630,630,630,627,33925
20240403,143900,6646919758,630,629,630,627,23613
20240403,143800,6632097892,629,629,629,628,963
20240403,143700,6631492166,629,628,629,626,4919
20240403,143600,6628407359,628,627,628,627,2004
20240403,143500,6627148903,628,629,629,626,22660
20240403,143400,6612939000,629,629,629,627,27601
20240403,143300,6595619226,628,630,630,628,8429
20240403,143200,6590317556,630,631,631,630,21116
20240403,143100,6577014275,631,631,631,630,9601
20240403,143000,6570956423,631,632,632,631,7508
20240403,142900,6566218601,631,632,633,631,4137
20240403,142800,6563604870,632,631,633,631,962
20240403,142700,6562996895,633,633,633,631,558
20240403,142600,6562643747,633,630,633,630,3236
20240403,142500,6560601600,631,631,631,629,4624
20240403,142400,6557689386,629,629,631,629,18244
20240403,142300,6546195188,630,631,631,629,4440
20240403,142200,6543400652,631,631,631,629,5074
20240403,142100,6540204081,631,630,631,629,2386
20240403,142000,6538700323,631,631,631,629,3725
20240403,141900,6536355192,631,628,632,628,4894
20240403,141800,6533279188,628,632,634,628,23569
20240403,141700,6518438921,634,634,636,633,11686
20240403,141600,6511024532,634,634,635,634,5050
20240403,141500,6507822827,634,632,634,632,6313
20240403,141400,6503820683,631,632,632,630,293
20240403,141300,6503635859,630,631,631,629,11627
20240403,141200,6496310662,630,634,635,630,12272
20240403,141100,6488550072,633,633,635,633,9548
20240403,141000,6482497602,633,630,633,630,1046
20240403,140900,6481837076,631,629,631,628,3066
20240403,140800,6479909341,630,629,630,628,4053
20240403,140700,6477361074,629,629,629,628,19927
20240403,140600,6464846817,629,629,629,628,4954
20240403,140500,6461734473,630,629,630,628,7590
20240403,140400,6456962498,629,628,629,628,6211
20240403,140300,6453058870,628,630,630,628,31864
20240403,140200,6432987549,630,631,632,630,11151
20240403,140100,6425951303,631,632,632,630,30638
20240403,140000,6406616721,631,631,632,631,3558
20240403,135900,6404371565,631,630,631,630,4471
20240403,135800,6401550464,630,631,631,630,6576
20240403,135700,6397406149,630,632,633,630,20860
20240403,135600,6384236583,632,634,635,632,15819
20240403,135500,6374228959,636,636,636,634,4422
20240403,135400,6371425086,636,636,637,636,2582
20240403,135300,6369782661,636,634,636,634,3365
20240403,135200,6367649062,635,635,636,634,6834
20240403,135100,6363310966,635,635,635,634,2122
20240403,135000,6361965416,635,636,636,634,4464
20240403,134900,6359130026,636,637,637,636,614
20240403,134800,6358739409,637,637,637,636,2659
20240403,134700,6357045882,637,635,638,635,11945
20240403,134600,6349437004,635,635,635,635,5137
20240403,134500,6346175009,635,635,636,635,6730
20240403,134400,6341900146,634,634,634,634,1396
20240403,134300,6341015082,634,635,636,634,4800
20240403,134200,6337968005,634,637,637,632,23656
20240403,134100,6322955921,635,634,636,634,5400
20240403,134000,6319529812,634,633,635,632,1728
20240403,133900,6318435705,632,635,635,631,5223
20240403,133800,6315133273,636,636,637,631,33386
20240403,133700,6293985742,637,637,637,635,6746
20240403,133600,6289697175,637,638,638,636,4232
20240403,133500,6287004170,636,635,638,635,13265
20240403,133400,6278577947,635,635,635,634,2393
20240403,133300,6277059885,635,634,635,634,3801
20240403,133200,6274649609,634,635,636,634,5512
20240403,133100,6271149555,635,638,638,635,42992
20240403,133000,6243836773,639,638,640,637,1024
20240403,132900,6243181876,637,640,640,637,1826
20240403,132800,6242014226,641,640,642,639,8336
20240403,132700,6236674334,641,634,641,634,35702
20240403,132600,6213896206,635,636,636,635,6048
20240403,132500,6210055344,635,636,637,635,10972
20240403,132400,6203077476,636,638,638,636,5731
20240403,132300,6199430191,638,634,640,634,52951
20240403,132200,6165614954,634,630,635,630,61854
20240403,132100,6126445099,631,632,632,631,5613
20240403,132000,6122903026,631,631,632,631,1458
20240403,131900,6121982968,631,631,632,630,2800
20240403,131800,6120216797,630,630,631,630,4947
20240403,131700,6117100148,630,631,632,630,7795
20240403,131600,6112181501,631,631,632,630,1049
20240403,131500,6111519712,630,630,631,629,7584
20240403,131400,6106734709,629,631,631,629,8639
20240403,131300,6101296612,632,629,633,629,10718
20240403,131200,6094544448,629,634,635,624,104501
20240403,131100,6029057400,635,635,636,633,9896
20240403,131000,6022782056,635,637,637,635,6926
20240403,130900,6018378495,637,632,637,632,52239
20240403,130800,5985216333,634,634,634,632,10956
20240403,130700,5978280723,635,635,636,633,30709
20240403,130600,5958793683,635,635,636,634,15716
20240403,130500,5948812888,636,634,636,633,16258
20240403,130400,5938495993,635,631,635,630,14408
20240403,130300,5929378118,630,629,634,629,84710
20240403,130200,5875818519,628,630,630,628,13177
20240403,130100,5867528635,630,625,631,624,33491
20240403,130000,5846509294,624,621,624,621,36415
20240403,125900,5823802359,621,622,622,621,6267
20240403,125800,5819910003,622,622,623,622,1199
20240403,125700,5819164152,622,622,623,622,2177
20240403,125600,5817810029,622,623,623,621,1918
20240403,125500,5816617409,623,622,623,622,2779
20240403,125400,5814888868,621,620,623,620,2327
20240403,125300,5813443811,620,622,622,620,11262
20240403,125200,5806450678,622,623,623,622,7514
20240403,125100,5801771969,622,622,622,622,1845
20240403,125000,5800624379,622,622,623,622,1155
20240403,124900,5799905021,622,623,623,622,5561
20240403,124800,5796442586,622,623,623,622,2096
20240403,124700,5795136779,622,622,623,622,239
20240403,124600,5794987885,621,620,622,619,19459
20240403,124500,5782902875,619,620,621,619,16802
20240403,124400,5772489381,621,621,621,621,5985
20240403,124300,5768772696,621,621,621,620,2601
20240403,124200,5767157476,621,621,622,621,5878
20240403,124100,5763507203,621,622,622,621,5022
20240403,124000,5760388422,621,621,622,620,1828
20240403,123900,5759253211,621,620,621,619,9719
20240403,123800,5753229900,619,619,620,619,7287
20240403,123700,5748719166,619,620,620,619,10172
20240403,123600,5742419214,620,619,621,619,7810
20240403,123500,5737581060,619,619,620,619,5958
20240403,123400,5733892958,620,618,621,618,1031
20240403,123300,5733255166,618,621,623,618,70950
20240403,123200,5689279338,622,622,622,621,10994
20240403,123100,5682445002,622,622,623,620,28693
20240403,123000,5664639617,622,624,624,620,36514
20240403,122900,5641947985,622,625,625,621,8113
20240403,122800,5636897866,625,623,625,623,6971
20240403,122700,5632549656,623,624,624,623,11029
20240403,122600,5625668603,624,624,625,623,3320
20240403,122500,5623596476,625,627,627,625,19210
20240403,122400,5611578631,627,626,627,626,2998
20240403,122300,5609698887,626,628,628,626,10392
20240403,122200,5603192615,627,629,630,626,7041
20240403,122100,5598772485,630,631,632,630,13707
20240403,122000,5590136123,631,633,633,631,4572
20240403,121900,5587247484,632,630,633,630,25768
20240403,121800,5570974115,630,631,633,628,14873
20240403,121700,5561607863,633,634,634,632,20098
20240403,121600,5548895992,634,634,634,632,22942
20240403,121500,5534382441,633,633,634,632,9062
20240403,121400,5528649062,634,632,634,631,6132
20240403,121300,5524771456,632,631,633,631,10690
20240403,121200,5518013371,631,631,632,631,2707
20240403,121100,5516304628,632,632,632,631,2898
20240403,121000,5514475939,632,629,632,629,9166
20240403,120900,5508696546,629,629,630,629,2357
20240403,120800,5507213986,629,627,631,627,12543
20240403,120700,5499317594,628,628,629,628,5391
20240403,120600,5495932026,629,630,630,629,5647
20240403,120500,5492375730,629,629,629,629,1781
20240403,120400,5491255481,630,630,630,629,320
20240403,120300,5491053886,629,630,631,629,3295
20240403,120200,5488978032,630,630,631,629,5538
20240403,120100,5485489271,630,629,631,628,9886
20240403,120000,5479263725,629,629,629,628,8720
20240403,115900,5473783486,628,629,629,628,6343
20240403,115800,5469798465,629,626,629,626,546
20240403,115700,5469456075,629,629,629,626,81
20240403,115600,5469405150,629,628,629,627,6168
20240403,115500,5465534660,626,629,630,625,1711
20240403,115400,5464461520,630,625,630,624,42975
20240403,115300,5437502779,624,626,626,624,3430
20240403,115200,5435359004,625,623,627,623,505
20240403,115100,5435042377,622,627,628,622,24436
20240403,115000,5419795184,628,629,629,627,9815
20240403,114900,5413639594,628,625,629,624,12765
20240403,114800,5405646352,624,625,625,624,6900
20240403,114700,5401333952,625,623,625,622,17707
20240403,114600,5390283097,623,623,623,623,1242
20240403,114500,5389509331,623,623,623,622,8123
20240403,114400,5384449065,624,624,624,622,2921
20240403,114300,5382628239,624,623,624,622,5204
20240403,114200,5379383015,623,622,623,622,2957
20240403,114100,5377541738,622,622,623,621,14690
20240403,114000,5368396806,622,622,622,620,8597
20240403,113900,5363056664,622,622,622,622,1816
20240403,113800,5361927112,622,621,622,621,85
20240403,113700,5361874326,621,621,621,620,2773
20240403,113600,5360153219,621,621,621,621,1146
20240403,113500,5359441553,620,620,620,619,5243
20240403,113400,5356192265,620,620,620,619,7182
20240403,113300,5351746324,619,619,620,619,6835
20240403,113200,5347514459,619,618,619,618,3980
20240403,113100,5345051539,618,619,619,618,9330
20240403,113000,5339283633,619,620,620,619,7289
20240403,112900,5334769814,621,620,621,620,23062
20240403,112800,5320467270,620,620,621,619,1407
20240403,112700,5319594711,621,620,621,619,7082
20240403,112600,5315208527,620,621,623,620,9658
20240403,112500,5309216414,623,623,623,622,15625
20240403,112400,5299493287,623,623,624,622,10091
20240403,112300,5293210425,624,624,624,623,435
20240403,112200,5292939056,624,622,624,621,7548
20240403,112100,5288237566,622,620,622,620,4213
20240403,112000,5285624063,620,620,620,619,6541
20240403,111900,5281569566,620,621,621,619,2288
20240403,111800,5280150562,621,622,623,620,4933
20240403,111700,5277087939,621,622,622,621,6738
20240403,111600,5272903042,621,622,622,620,15004
20240403,111500,5263573208,621,622,622,618,3374
20240403,111400,5261480314,618,621,622,618,26568
20240403,111300,5245024839,621,619,621,618,10243
20240403,111200,5238684238,619,619,619,618,6674
20240403,111100,5234555721,619,620,620,618,3740
20240403,111000,5232240608,620,620,621,618,2648
20240403,110900,5230600966,620,621,622,620,13405
20240403,110800,5222276822,622,621,622,621,5460
20240403,110700,5218880931,621,623,623,618,5328
20240403,110600,5215582544,619,624,625,617,20216
20240403,110500,5203029320,624,619,625,619,12247
20240403,110400,5195430562,618,618,618,615,30223
20240403,110300,5176812885,619,619,619,618,28683
20240403,110200,5159079174,618,626,626,618,57230
20240403,110100,5123568288,623,624,626,622,13199
20240403,110000,5115344962,623,624,626,623,9730
20240403,105900,5109273134,624,622,624,622,19802
20240403,105800,5096933556,623,625,627,622,14196
20240403,105700,5088080948,628,629,633,622,71967
20240403,105600,5042950085,634,636,636,627,111177
20240403,105500,4972857580,635,634,638,634,155
20240403,105400,4972759007,638,634,638,634,20512
20240403,105300,4959725175,638,638,641,634,24566
20240403,105200,4944112097,638,637,645,637,22606
20240403,105100,4929638726,639,634,640,634,25441
20240403,105000,4913431975,634,635,636,634,13274
20240403,104900,4905006297,636,634,637,634,9824
20240403,104800,4898759045,634,632,636,631,6296
20240403,104700,4894775607,632,635,636,631,19247
20240403,104600,4882582621,635,637,639,635,13653
20240403,104500,4873894757,635,637,640,635,33044
20240403,104400,4852858645,634,644,648,633,102693
20240403,104300,4786989683,647,637,650,635,145834
20240403,104200,4693138881,636,632,636,631,66477
20240403,104100,4650963285,632,631,634,631,19020
20240403,104000,4638960135,631,630,634,625,59535
20240403,103900,4601425355,629,629,630,627,5615
20240403,103800,4597894453,627,628,629,625,2085
20240403,103700,4596587114,628,626,628,624,20083
20240403,103600,4584019007,630,630,632,624,48414
20240403,103500,4553599783,630,631,633,630,30342
20240403,103400,4534454098,631,631,633,630,27324
20240403,103300,4517187492,632,628,634,628,47125
20240403,103200,4487428167,630,625,630,625,91670
20240403,103100,4429796769,628,624,629,623,28726
20240403,103000,4411835919,623,623,623,621,13517
20240403,102900,4403422817,623,619,623,619,19022
20240403,102800,4391593667,619,621,622,618,23254
20240403,102700,4377174776,621,624,624,621,39065
20240403,102600,4352908514,622,621,625,620,66285
20240403,102500,4311634428,620,620,622,619,30485
20240403,102400,4292724865,621,618,622,614,90062
20240403,102300,4236923173,618,612,619,611,83580
20240403,102200,4185483783,612,612,615,612,328
20240403,102100,4185283040,612,612,615,612,21858
20240403,102000,4171892009,612,612,613,612,21709
20240403,101900,4158605934,613,614,615,613,21335
20240403,101800,4145516064,615,614,615,613,5682
20240403,101700,4142027131,613,615,615,613,15069
20240403,101600,4132777408,615,615,615,614,7658
20240403,101500,4128068985,615,614,615,613,3846
20240403,101400,4125707532,614,613,614,613,23458
20240403,101300,4111327767,612,612,613,611,6205
20240403,101200,4107530217,612,611,612,610,17810
20240403,101100,4096656178,611,613,613,611,31821
20240403,101000,4077192158,613,615,615,613,20943
20240403,100900,4064344350,615,614,615,612,13775
20240403,100800,4055895722,614,614,616,613,22731
20240403,100700,4041918053,614,613,614,612,9095
20240403,100600,4036344991,613,615,615,612,5310
20240403,100500,4033090828,614,611,615,611,35701
20240403,100400,4011200265,612,609,612,608,63111
20240403,100300,3972718165,609,612,612,609,65126
20240403,100200,3932970803,611,615,615,611,53777
20240403,100100,3900054757,614,618,618,614,8652
20240403,100000,3894720707,618,618,620,618,27485
20240403,095900,3877689282,617,617,619,614,73776
20240403,095800,3832202181,617,617,617,615,66655
20240403,095700,3791144190,617,617,619,617,15372
20240403,095600,3781654175,617,619,619,616,12096
20240403,095500,3774190886,617,619,619,617,4894
20240403,095400,3771168338,619,619,620,617,12762
20240403,095300,3763288359,620,620,620,616,31812
20240403,095200,3743610185,620,614,620,613,21014
20240403,095100,3730655415,614,617,622,614,53822
20240403,095000,3697409327,618,619,620,616,18619
20240403,094900,3685894956,620,618,622,617,28104
20240403,094800,3668499687,618,621,621,617,24227
20240403,094700,3653499693,620,626,628,618,29398
20240403,094600,3635204643,628,626,629,624,13524
20240403,094500,3626726327,625,626,631,624,40826
20240403,094400,3601126194,626,625,628,621,29682
20240403,094300,3582612618,625,635,638,618,65907
20240403,094200,3541369892,637,621,638,620,124689
20240403,094100,3463120925,621,629,630,620,59203
20240403,094000,3426024526,629,616,630,615,167152
20240403,093900,3322109378,618,610,618,609,118557
20240403,093800,3249475561,610,607,611,605,31257
20240403,093700,3230472160,607,610,612,606,58903
20240403,093600,3194654872,610,612,613,609,29431
20240403,093500,3176660880,612,614,614,611,16027
20240403,093400,3166850009,611,609,614,609,42861
20240403,093300,3140604969,612,609,613,608,55458
20240403,093200,3106773254,609,602,611,602,78821
20240403,093100,3058880877,604,606,607,601,132425
20240403,093000,2978927023,606,612,612,605,41734
20240403,092900,2953563427,612,608,612,605,78259
20240403,092800,2906091198,609,612,613,609,50035
20240403,092700,2875524886,612,612,612,610,25049
20240403,092600,2860217681,612,611,615,608,70321
20240403,092500,2817265389,612,611,614,611,15058
20240403,092400,2808045790,614,616,618,609,57994
20240403,092300,2772574322,617,613,618,612,57450
20240403,092200,2737161333,613,613,616,610,122676
20240403,092100,2661906229,615,617,619,612,84789
20240403,092000,2609750280,616,616,622,616,88428
20240403,091900,2555189745,616,624,627,616,92356
20240403,091800,2497815159,623,622,625,620,37263
20240403,091700,2474637531,624,635,635,620,246466
20240403,091600,2319804104,635,632,642,631,159437
20240403,091500,2218241883,631,628,631,626,87250
20240403,091400,2163370845,628,621,629,620,71412
20240403,091300,2118789274,621,610,634,610,187416
20240403,091200,2002536302,610,614,616,610,114253
20240403,091100,1932595559,614,616,617,609,121844
20240403,091000,1857787274,617,607,620,604,205780
20240403,090900,1731640815,608,601,608,596,221331
20240403,090800,1598691846,605,600,605,596,277974
20240403,090700,1431707973,598,607,610,591,249060
20240403,090600,1282581843,608,597,610,590,469211
20240403,090500,1000528898,597,597,598,595,302379
20240403,090400,820139974,608,608,608,608,0
20240403,090300,820139974,608,619,619,608,246607
20240403,090200,669228255,616,630,635,611,346542
20240403,090100,454513092,631,630,638,627,262117
20240403,090000,288492616,628,675,675,627,439901