stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,193900,4112031853,585,585,585,585,95438
20240404,193800,4112031853,585,585,585,585,0
20240404,193700,4112031853,585,585,585,585,0
20240404,193600,4112031853,585,585,585,585,0
20240404,193500,4112031853,585,585,585,585,0
20240404,193400,4112031853,585,585,585,585,0
20240404,193300,4112031853,585,585,585,585,0
20240404,193200,4112031853,585,585,585,585,0
20240404,193100,4112031853,585,585,585,585,0
20240404,193000,4112031853,585,585,585,585,0
20240404,192900,4112031853,585,585,585,585,0
20240404,192800,4112031853,585,585,585,585,0
20240404,192700,4112031853,585,585,585,585,0
20240404,192600,4112031853,585,585,585,585,0
20240404,192500,4112031853,585,585,585,585,0
20240404,192400,4112031853,585,585,585,585,0
20240404,192300,4112031853,585,585,585,585,0
20240404,192200,4112031853,585,585,585,585,0
20240404,192100,4112031853,585,585,585,585,0
20240404,192000,4112031853,585,585,585,585,0
20240404,191900,4112031853,585,585,585,585,0
20240404,191800,4112031853,585,585,585,585,0
20240404,191700,4112031853,585,585,585,585,0
20240404,191600,4112031853,585,585,585,585,0
20240404,191500,4112031853,585,585,585,585,0
20240404,191400,4112031853,585,585,585,585,0
20240404,191300,4112031853,585,585,585,585,0
20240404,191200,4112031853,585,585,585,585,0
20240404,191100,4112031853,585,585,585,585,0
20240404,191000,4112031853,585,585,585,585,0
20240404,190900,4112031853,585,585,585,585,95438
20240404,190800,4112031853,585,585,585,585,0
20240404,190700,4112031853,585,585,585,585,0
20240404,190600,4112031853,585,585,585,585,0
20240404,190500,4112031853,585,585,585,585,0
20240404,190400,4112031853,585,585,585,585,0
20240404,190300,4112031853,585,585,585,585,0
20240404,190200,4112031853,585,585,585,585,0
20240404,190100,4112031853,585,585,585,585,0
20240404,190000,4112031853,585,585,585,585,0
20240404,185900,4112031853,585,585,585,585,0
20240404,185800,4112031853,585,585,585,585,0
20240404,185700,4112031853,585,585,585,585,0
20240404,185600,4112031853,585,585,585,585,0
20240404,185500,4112031853,585,585,585,585,0
20240404,185400,4112031853,585,585,585,585,0
20240404,185300,4112031853,585,585,585,585,0
20240404,185200,4112031853,585,585,585,585,0
20240404,185100,4112031853,585,585,585,585,0
20240404,185000,4112031853,585,585,585,585,0
20240404,184900,4112031853,585,585,585,585,0
20240404,184800,4112031853,585,585,585,585,0
20240404,184700,4112031853,585,585,585,585,0
20240404,184600,4112031853,585,585,585,585,0
20240404,184500,4112031853,585,585,585,585,0
20240404,184400,4112031853,585,585,585,585,0
20240404,184300,4112031853,585,585,585,585,0
20240404,184200,4112031853,585,585,585,585,0
20240404,184100,4112031853,585,585,585,585,0
20240404,184000,4112031853,585,585,585,585,0
20240404,183900,4112031853,585,585,585,585,95438
20240404,183800,4112031853,585,585,585,585,0
20240404,183700,4112031853,585,585,585,585,0
20240404,183600,4112031853,585,585,585,585,0
20240404,183500,4112031853,585,585,585,585,0
20240404,183400,4112031853,585,585,585,585,0
20240404,183300,4112031853,585,585,585,585,0
20240404,183200,4112031853,585,585,585,585,0
20240404,183100,4112031853,585,585,585,585,0
20240404,183000,4112031853,585,585,585,585,0
20240404,182900,4112031853,585,585,585,585,0
20240404,182800,4112031853,585,585,585,585,0
20240404,182700,4112031853,585,585,585,585,0
20240404,182600,4112031853,585,585,585,585,0
20240404,182500,4112031853,585,585,585,585,0
20240404,182400,4112031853,585,585,585,585,0
20240404,182300,4112031853,585,585,585,585,0
20240404,182200,4112031853,585,585,585,585,0
20240404,182100,4112031853,585,585,585,585,0
20240404,182000,4112031853,585,585,585,585,0
20240404,181900,4112031853,585,585,585,585,0
20240404,181800,4112031853,585,585,585,585,0
20240404,181700,4112031853,585,585,585,585,0
20240404,181600,4112031853,585,585,585,585,0
20240404,181500,4112031853,585,585,585,585,0
20240404,181400,4112031853,585,585,585,585,0
20240404,181300,4112031853,585,585,585,585,0
20240404,181200,4112031853,585,585,585,585,0
20240404,181100,4112031853,585,585,585,585,0
20240404,181000,4112031853,585,585,585,585,0
20240404,180900,4112031853,585,585,585,585,95438
20240404,180800,4112031853,585,585,585,585,0
20240404,180700,4112031853,585,585,585,585,0
20240404,180600,4112031853,585,585,585,585,0
20240404,180500,4112031853,585,585,585,585,0
20240404,180400,4112031853,585,585,585,585,0
20240404,180300,4112031853,585,585,585,585,0
20240404,180200,4112031853,585,585,585,585,0
20240404,180100,4112031853,585,585,585,585,0
20240404,180000,4112031853,585,585,585,585,0
20240404,175900,4112031853,585,585,585,585,0
20240404,175800,4112031853,585,585,585,585,0
20240404,175700,4112031853,585,585,585,585,0
20240404,175600,4112031853,585,585,585,585,0
20240404,175500,4112031853,585,585,585,585,0
20240404,175400,4112031853,585,585,585,585,0
20240404,175300,4112031853,585,585,585,585,0
20240404,175200,4112031853,585,585,585,585,0
20240404,175100,4112031853,585,585,585,585,0
20240404,175000,4112031853,585,585,585,585,0
20240404,174900,4112031853,585,585,585,585,0
20240404,174800,4112031853,585,585,585,585,0
20240404,174700,4112031853,585,585,585,585,0
20240404,174600,4112031853,585,585,585,585,0
20240404,174500,4112031853,585,585,585,585,0
20240404,174400,4112031853,585,585,585,585,0
20240404,174300,4112031853,585,585,585,585,0
20240404,174200,4112031853,585,585,585,585,0
20240404,174100,4112031853,585,585,585,585,0
20240404,174000,4112031853,585,585,585,585,0
20240404,173900,4112031853,585,585,585,585,95438
20240404,173800,4112031853,585,585,585,585,0
20240404,173700,4112031853,585,585,585,585,0
20240404,173600,4112031853,585,585,585,585,0
20240404,173500,4112031853,585,585,585,585,0
20240404,173400,4112031853,585,585,585,585,0
20240404,173300,4112031853,585,585,585,585,0
20240404,173200,4112031853,585,585,585,585,0
20240404,173100,4112031853,585,585,585,585,0
20240404,173000,4112031853,585,585,585,585,0
20240404,172900,4112031853,585,585,585,585,0
20240404,172800,4112031853,585,585,585,585,0
20240404,172700,4112031853,585,585,585,585,0
20240404,172600,4112031853,585,585,585,585,0
20240404,172500,4112031853,585,585,585,585,0
20240404,172400,4112031853,585,585,585,585,0
20240404,172300,4112031853,585,585,585,585,0
20240404,172200,4112031853,585,585,585,585,0
20240404,172100,4112031853,585,585,585,585,0
20240404,172000,4112031853,585,585,585,585,0
20240404,171900,4112031853,585,585,585,585,0
20240404,171800,4112031853,585,585,585,585,0
20240404,171700,4112031853,585,585,585,585,0
20240404,171600,4112031853,585,585,585,585,0
20240404,171500,4112031853,585,585,585,585,0
20240404,171400,4112031853,585,585,585,585,0
20240404,171300,4112031853,585,585,585,585,0
20240404,171200,4112031853,585,585,585,585,0
20240404,171100,4112031853,585,585,585,585,0
20240404,171000,4112031853,585,585,585,585,0
20240404,170900,4112031853,585,585,585,585,95438
20240404,170800,4112031853,585,585,585,585,0
20240404,170700,4112031853,585,585,585,585,0
20240404,170600,4112031853,585,585,585,585,0
20240404,170500,4112031853,585,585,585,585,0
20240404,170400,4112031853,585,585,585,585,0
20240404,170300,4112031853,585,585,585,585,0
20240404,170200,4112031853,585,585,585,585,0
20240404,170100,4112031853,585,585,585,585,0
20240404,170000,4112031853,585,585,585,585,0
20240404,165900,4112031853,585,585,585,585,0
20240404,165800,4112031853,585,585,585,585,0
20240404,165700,4112031853,585,585,585,585,0
20240404,165600,4112031853,585,585,585,585,0
20240404,165500,4112031853,585,585,585,585,0
20240404,165400,4112031853,585,585,585,585,0
20240404,165300,4112031853,585,585,585,585,0
20240404,165200,4112031853,585,585,585,585,0
20240404,165100,4112031853,585,585,585,585,0
20240404,165000,4112031853,585,585,585,585,0
20240404,164900,4112031853,585,585,585,585,0
20240404,164800,4112031853,585,585,585,585,0
20240404,164700,4112031853,585,585,585,585,0
20240404,164600,4112031853,585,585,585,585,0
20240404,164500,4112031853,585,585,585,585,0
20240404,164400,4112031853,585,585,585,585,0
20240404,164300,4112031853,585,585,585,585,0
20240404,164200,4112031853,585,585,585,585,0
20240404,164100,4112031853,585,585,585,585,0
20240404,164000,4112031853,585,585,585,585,0
20240404,163900,4112031853,585,585,585,585,95438
20240404,163800,4112031853,585,585,585,585,0
20240404,163700,4112031853,585,585,585,585,0
20240404,163600,4112031853,585,585,585,585,0
20240404,163500,4112031853,585,585,585,585,0
20240404,163400,4112031853,585,585,585,585,0
20240404,163300,4112031853,585,585,585,585,0
20240404,163200,4112031853,585,585,585,585,0
20240404,163100,4112031853,585,585,585,585,0
20240404,163000,4112031853,585,585,585,585,0
20240404,162900,4112031853,585,585,585,585,0
20240404,162800,4112031853,585,585,585,585,0
20240404,162700,4112031853,585,585,585,585,0
20240404,162600,4112031853,585,585,585,585,0
20240404,162500,4112031853,585,585,585,585,0
20240404,162400,4112031853,585,585,585,585,0
20240404,162300,4112031853,585,585,585,585,0
20240404,162200,4112031853,585,585,585,585,0
20240404,162100,4112031853,585,585,585,585,0
20240404,162000,4112031853,585,585,585,585,0
20240404,161900,4112031853,585,585,585,585,0
20240404,161800,4112031853,585,585,585,585,0
20240404,161700,4112031853,585,585,585,585,0
20240404,161600,4112031853,585,585,585,585,0
20240404,161500,4112031853,585,585,585,585,0
20240404,161400,4112031853,585,585,585,585,0
20240404,161300,4112031853,585,585,585,585,0
20240404,161200,4112031853,585,585,585,585,0
20240404,161100,4112031853,585,585,585,585,0
20240404,161000,4112031853,585,585,585,585,0
20240404,160900,4112031853,585,585,585,585,95438
20240404,160800,4112031853,585,585,585,585,0
20240404,160700,4112031853,585,585,585,585,0
20240404,160600,4112031853,585,585,585,585,0
20240404,160500,4112031853,585,585,585,585,0
20240404,160400,4112031853,585,585,585,585,0
20240404,160300,4112031853,585,585,585,585,0
20240404,160200,4112031853,585,585,585,585,0
20240404,160100,4112031853,585,585,585,585,0
20240404,160000,4112031853,585,585,585,585,0
20240404,155900,4112031853,585,585,585,585,0
20240404,155800,4112031853,585,585,585,585,0
20240404,155700,4112031853,585,585,585,585,0
20240404,155600,4112031853,585,585,585,585,0
20240404,155500,4112031853,585,585,585,585,0
20240404,155400,4112031853,585,585,585,585,0
20240404,155300,4112031853,585,585,585,585,0
20240404,155200,4112031853,585,585,585,585,0
20240404,155100,4112031853,585,585,585,585,0
20240404,155000,4112031853,585,585,585,585,0
20240404,154900,4112031853,585,585,585,585,0
20240404,154800,4112031853,585,585,585,585,0
20240404,154700,4112031853,585,585,585,585,0
20240404,154600,4112031853,585,585,585,585,0
20240404,154500,4112031853,585,585,585,585,0
20240404,154400,4112031853,585,585,585,585,0
20240404,154300,4112031853,585,585,585,585,0
20240404,154200,4112031853,585,585,585,585,0
20240404,154100,4112031853,585,585,585,585,0
20240404,154000,4112031853,585,585,585,585,0
20240404,153900,4112031853,585,585,585,585,95438
20240404,153800,4112031853,585,585,585,585,0
20240404,153700,4112031853,585,585,585,585,0
20240404,153600,4112031853,585,585,585,585,0
20240404,153500,4112031853,585,585,585,585,0
20240404,153400,4112031853,585,585,585,585,0
20240404,153300,4112031853,585,585,585,585,0
20240404,153200,4112031853,585,585,585,585,0
20240404,153100,4112031853,585,585,585,585,0
20240404,153000,4112031853,585,585,585,585,95438
20240404,152900,4056200623,587,587,587,587,0
20240404,152800,4056200623,587,587,587,587,0
20240404,152700,4056200623,587,587,587,587,0
20240404,152600,4056200623,587,587,587,587,0
20240404,152500,4056200623,587,587,587,587,0
20240404,152400,4056200623,587,587,587,587,0
20240404,152300,4056200623,587,587,587,587,0
20240404,152200,4056200623,587,587,587,587,0
20240404,152100,4056200623,587,587,587,587,0
20240404,152000,4056200623,587,587,587,587,0
20240404,151900,4056200623,587,587,587,586,10309
20240404,151800,4050155277,587,587,587,585,19635
20240404,151700,4038661344,587,588,589,587,14335
20240404,151600,4030236551,588,589,589,588,1212
20240404,151500,4029522733,589,588,589,588,6596
20240404,151400,4025643484,588,588,588,587,4819
20240404,151300,4022810252,588,588,588,587,520
20240404,151200,4022504910,587,587,588,586,4746
20240404,151100,4019719105,587,586,588,586,2741
20240404,151000,4018111258,586,584,586,584,17156
20240404,150900,4008075836,584,584,584,584,1860
20240404,150800,4006989596,584,583,584,582,3865
20240404,150700,4004736292,583,583,584,582,28153
20240404,150600,3988323643,583,583,583,582,5369
20240404,150500,3985195148,583,583,583,581,635
20240404,150400,3984825465,581,581,583,580,21311
20240404,150300,3972439121,581,581,582,580,62847
20240404,150200,3935981318,582,582,582,581,8458
20240404,150100,3931064306,582,583,583,582,3826
20240404,150000,3928836224,583,582,583,582,1753
20240404,145900,3927815977,581,583,583,581,53384
20240404,145800,3896788147,583,583,583,581,20319
20240404,145700,3884943878,582,584,584,582,13896
20240404,145600,3876855008,583,584,584,583,8248
20240404,145500,3872046176,583,583,585,583,9373
20240404,145400,3866577072,583,583,583,581,112
20240404,145300,3866511908,581,583,584,581,22488
20240404,145200,3853431200,583,583,583,582,10794
20240404,145100,3847148787,581,584,584,581,26062
20240404,145000,3831990087,584,581,584,581,55271
20240404,144900,3799778801,583,584,584,581,8713
20240404,144800,3794708231,584,583,584,583,4543
20240404,144700,3792059657,583,583,583,583,7442
20240404,144600,3787720971,583,582,583,582,14288
20240404,144500,3779404701,583,583,583,582,6552
20240404,144400,3775585942,583,583,583,582,1030
20240404,144300,3774986112,583,584,584,582,1519
20240404,144200,3774099815,582,584,584,582,48406
20240404,144100,3745898869,584,583,584,582,2158
20240404,144000,3744640917,582,582,583,582,2027
20240404,143900,3743460974,582,583,584,581,22459
20240404,143800,3730389628,584,584,585,582,9628
20240404,143700,3724773307,585,584,586,584,221
20240404,143600,3724644033,585,586,586,584,7104
20240404,143500,3720483572,586,586,586,585,562
20240404,143400,3720154796,587,586,587,584,29455
20240404,143300,3702911562,586,586,586,584,1959
20240404,143200,3701765434,586,584,586,584,2131
20240404,143100,3700518844,584,583,584,582,20015
20240404,143000,3688849774,583,583,583,582,2645
20240404,142900,3687307740,583,583,583,582,12194
20240404,142800,3680209607,583,583,584,583,13156
20240404,142700,3672539537,584,583,584,583,1402
20240404,142600,3671722053,584,584,584,583,1456
20240404,142500,3670871967,584,584,584,584,6423
20240404,142400,3667120935,584,583,584,583,2126
20240404,142300,3665879561,584,583,584,583,2908
20240404,142200,3664183233,583,584,584,582,10229
20240404,142100,3658219872,584,584,585,584,2132
20240404,142000,3656974765,584,583,585,583,5523
20240404,141900,3653751653,585,585,585,583,20854
20240404,141800,3641590848,585,585,585,584,3145
20240404,141700,3639753765,584,585,585,584,2898
20240404,141600,3638060931,586,584,586,584,7211
20240404,141500,3633845849,585,585,586,585,4271
20240404,141400,3631347312,584,585,586,584,28514
20240404,141300,3614666712,586,585,586,585,775
20240404,141200,3614213112,586,587,587,586,964
20240404,141100,3613647701,587,587,587,586,2552
20240404,141000,3612152197,586,587,587,586,680
20240404,140900,3611753093,587,587,587,586,6967
20240404,140800,3607670323,586,587,587,586,1057
20240404,140700,3607050064,587,588,588,587,3479
20240404,140600,3605006455,588,588,588,587,6398
20240404,140500,3601244638,588,588,588,587,586
20240404,140400,3600900637,587,587,588,587,2809
20240404,140300,3599250065,588,587,588,586,5639
20240404,140200,3595937528,587,587,587,587,43
20240404,140100,3595912287,586,586,587,586,173
20240404,140000,3595810867,587,587,588,587,5482
20240404,135900,3592592924,587,587,587,586,445
20240404,135800,3592331812,587,587,587,587,4762
20240404,135700,3589536518,586,587,587,586,4096
20240404,135600,3587134873,587,587,587,587,524
20240404,135500,3586827285,587,586,587,586,896
20240404,135400,3586301486,587,588,588,586,11436
20240404,135300,3579590517,587,588,588,587,42
20240404,135200,3579565831,588,588,588,586,2298
20240404,135100,3578215563,587,587,588,586,2616
20240404,135000,3576681199,587,587,588,587,12476
20240404,134900,3569351240,587,587,587,586,1756
20240404,134800,3568320469,587,585,587,585,4016
20240404,134700,3565967125,586,586,586,585,654
20240404,134600,3565583936,586,584,586,584,18530
20240404,134500,3554751154,584,584,584,583,2459
20240404,134400,3553316309,583,584,584,583,10007
20240404,134300,3547476125,584,585,585,584,8278
20240404,134200,3542640376,585,585,585,584,2415
20240404,134100,3541227751,585,584,585,584,8107
20240404,134000,3536489665,585,585,585,585,39
20240404,133900,3536466850,585,585,585,584,1572
20240404,133800,3535548266,585,585,585,584,804
20240404,133700,3535077965,585,584,585,584,1575
20240404,133600,3534158124,584,585,585,584,8297
20240404,133500,3529311067,585,585,585,584,4378
20240404,133400,3526751487,585,584,585,584,4594
20240404,133300,3524068479,584,584,585,584,5099
20240404,133200,3521090643,584,584,584,583,3688
20240404,133100,3518939157,584,584,585,583,7066
20240404,133000,3514814510,583,584,584,583,1488
20240404,132900,3513945649,584,583,585,583,4299
20240404,132800,3511438877,582,585,585,582,17704
20240404,132700,3501110672,584,583,584,583,3840
20240404,132600,3498868712,584,584,584,583,8656
20240404,132500,3493821863,584,584,584,583,3095
20240404,132400,3492016416,584,586,586,583,12112
20240404,132300,3484944192,586,587,587,585,25697
20240404,132200,3469902977,587,587,587,586,814
20240404,132100,3469425160,587,587,588,587,2054
20240404,132000,3468219459,587,588,588,587,617
20240404,131900,3467857250,588,587,588,586,8596
20240404,131800,3462819789,586,588,589,586,5917
20240404,131700,3459342898,587,589,589,587,1391
20240404,131600,3458526379,587,587,589,587,1168
20240404,131500,3457840743,589,589,589,587,4373
20240404,131400,3455268403,589,588,589,587,6096
20240404,131300,3451678068,588,587,588,587,1036
20240404,131200,3451068970,588,588,588,586,1992
20240404,131100,3449901120,588,589,589,587,4331
20240404,131000,3447354556,589,589,589,588,14646
20240404,130900,3438730412,590,588,590,588,16107
20240404,130800,3429245425,588,588,588,588,6279
20240404,130700,3425553373,588,587,588,587,5080
20240404,130600,3422570810,587,587,587,586,629
20240404,130500,3422201590,587,588,588,586,913
20240404,130400,3421665501,586,588,589,586,5246
20240404,130300,3418583059,588,587,588,587,4381
20240404,130200,3416011391,588,588,588,586,289
20240404,130100,3415841725,587,587,588,586,8543
20240404,130000,3410828784,587,588,588,585,26548
20240404,125900,3395273456,588,588,588,587,2306
20240404,125800,3393919767,588,588,589,587,6313
20240404,125700,3390208095,588,589,589,588,2854
20240404,125600,3388527750,589,590,590,588,342
20240404,125500,3388326352,590,589,590,588,4146
20240404,125400,3385884825,589,589,590,589,2646
20240404,125300,3384325421,589,588,589,587,7698
20240404,125200,3379791506,588,590,590,587,12441
20240404,125100,3372472312,590,590,590,588,10970
20240404,125000,3366008450,590,588,590,588,492
20240404,124900,3365718920,590,589,590,589,5687
20240404,124800,3362365145,589,590,590,589,13399
20240404,124700,3354473038,590,589,590,589,2809
20240404,124600,3352818011,589,589,590,589,11453
20240404,124500,3346072164,589,589,589,588,3619
20240404,124400,3343940617,589,589,589,588,3037
20240404,124300,3342151984,589,589,589,588,10778
20240404,124200,3335808249,589,589,589,587,7818
20240404,124100,3331210547,588,588,589,587,2693
20240404,124000,3329627060,588,587,588,587,4199
20240404,123900,3327158050,587,586,588,586,2678
20240404,123800,3325586991,587,587,587,586,2749
20240404,123700,3323975657,587,586,587,586,13113
20240404,123600,3316288887,586,584,586,583,13581
20240404,123500,3308366969,583,583,584,583,3585
20240404,123400,3306275977,584,583,584,582,23380
20240404,123300,3292666830,583,585,585,583,77432
20240404,123200,3247449761,586,586,587,585,18261
20240404,123100,3236750150,586,586,587,585,4891
20240404,123000,3233883992,587,587,587,586,18194
20240404,122900,3223221721,587,588,588,586,4460
20240404,122800,3220603051,588,588,588,587,4485
20240404,122700,3217966871,588,588,588,587,2825
20240404,122600,3216308542,589,588,589,588,21
20240404,122500,3216296193,588,589,589,587,1314
20240404,122400,3215523943,589,589,589,589,13197
20240404,122300,3207750910,589,587,589,587,885
20240404,122200,3207229713,589,586,589,586,10863
20240404,122100,3200855816,586,586,586,585,6985
20240404,122000,3196762730,586,586,586,585,3713
20240404,121900,3194587306,586,586,587,586,6365
20240404,121800,3190857284,586,587,587,586,10993
20240404,121700,3184414334,587,587,587,586,2156
20240404,121600,3183149803,587,587,588,587,9223
20240404,121500,3177735716,587,587,587,586,3081
20240404,121400,3175929169,587,587,588,587,4048
20240404,121300,3173552581,588,589,590,587,19495
20240404,121200,3162091319,589,590,590,588,26281
20240404,121100,3146614768,590,590,590,589,1167
20240404,121000,3145926753,590,589,590,589,1973
20240404,120900,3144763248,589,588,589,588,247
20240404,120800,3144617937,588,590,590,587,475
20240404,120700,3144338675,590,588,590,587,26066
20240404,120600,3129012455,590,590,590,588,290
20240404,120500,3128841485,590,588,590,588,1304
20240404,120400,3128074146,588,590,590,588,11997
20240404,120300,3121000164,590,589,590,589,1115
20240404,120200,3120343426,589,588,590,588,11767
20240404,120100,3113402012,590,592,592,589,5230
20240404,120000,3110319959,592,591,592,590,1705
20240404,115900,3109312699,591,590,591,589,4348
20240404,115800,3106749316,590,591,591,590,9906
20240404,115700,3100900819,591,592,592,591,2339
20240404,115600,3099516332,592,591,592,591,10350
20240404,115500,3093399362,591,591,592,591,13944
20240404,115400,3085147830,591,590,592,590,12969
20240404,115300,3077486155,590,588,590,588,4873
20240404,115200,3074616197,588,589,589,588,6862
20240404,115100,3070574739,588,589,589,588,2879
20240404,115000,3068879039,587,589,589,587,647
20240404,114900,3068499138,588,590,590,588,2248
20240404,114800,3067175583,590,589,590,589,3741
20240404,114700,3064969108,589,588,590,588,5517
20240404,114600,3061719581,589,588,590,588,15426
20240404,114500,3052635837,587,588,589,586,16545
20240404,114400,3042914849,587,585,588,585,23608
20240404,114300,3029077565,586,585,588,585,4768
20240404,114200,3026286479,585,584,587,584,36317
20240404,114100,3005038819,584,586,586,584,10065
20240404,114000,2999145989,585,585,586,584,17552
20240404,113900,2988872105,585,585,586,584,11109
20240404,113800,2982373751,585,585,586,585,6525
20240404,113700,2978556561,585,586,587,585,35274
20240404,113600,2957903027,587,585,587,585,28560
20240404,113500,2941183181,585,585,586,585,8641
20240404,113400,2936122926,586,586,587,585,37048
20240404,113300,2914419259,587,588,589,587,46938
20240404,113200,2886855140,588,590,590,588,4875
20240404,113100,2883983694,589,589,589,588,9555
20240404,113000,2878355885,589,589,590,588,11599
20240404,112900,2871516793,589,588,589,588,2376
20240404,112800,2870117330,589,588,590,588,9548
20240404,112700,2864494029,588,590,590,588,2231
20240404,112600,2863177947,590,588,590,587,18667
20240404,112500,2852192427,588,590,590,588,18102
20240404,112400,2841544343,589,588,590,588,1440
20240404,112300,2840696231,588,590,590,588,2237
20240404,112200,2839378929,588,589,590,588,14678
20240404,112100,2830743342,590,588,590,588,3887
20240404,112000,2828457388,588,590,590,588,25049
20240404,111900,2813695517,590,590,592,589,11119
20240404,111800,2807120742,589,589,592,589,9733
20240404,111700,2801374104,591,590,591,588,13583
20240404,111600,2793373386,589,589,590,588,9788
20240404,111500,2787607924,589,590,591,588,10272
20240404,111400,2781551642,590,590,590,589,1571
20240404,111300,2780624890,590,592,592,589,2124
20240404,111200,2779372976,592,589,592,588,12656
20240404,111100,2771918500,589,590,591,588,5900
20240404,111000,2768439124,591,592,592,589,5672
20240404,110900,2765089988,592,591,592,588,8711
20240404,110800,2759953896,591,591,592,589,22084
20240404,110700,2746925076,591,591,592,590,16158
20240404,110600,2737386734,590,591,591,590,8179
20240404,110500,2732557112,591,593,593,591,9596
20240404,110400,2726883961,593,593,593,592,827
20240404,110300,2726393732,592,590,593,590,6588
20240404,110200,2722491915,592,590,592,588,27721
20240404,110100,2706154907,590,590,590,589,7217
20240404,110000,2701897892,590,587,590,587,13643
20240404,105900,2693873767,588,590,591,587,60208
20240404,105800,2658427756,591,592,592,590,7173
20240404,105700,2654192164,591,590,592,590,479
20240404,105600,2653909293,590,593,593,589,29191
20240404,105500,2636670984,593,593,593,592,2537
20240404,105400,2635167544,592,593,593,592,1364
20240404,105300,2634359211,593,592,593,591,40696
20240404,105200,2610268559,592,592,593,591,3939
20240404,105100,2607937564,591,591,592,590,17963
20240404,105000,2597321912,591,590,591,589,30991
20240404,104900,2579053025,589,593,593,589,54656
20240404,104800,2546792100,592,592,593,592,29692
20240404,104700,2529212431,592,590,593,590,16684
20240404,104600,2519350693,591,591,591,590,59295
20240404,104500,2484347199,591,590,591,590,33039
20240404,104400,2464851627,591,594,594,590,119690
20240404,104300,2394003633,595,596,596,594,32367
20240404,104200,2374755278,595,598,598,595,24051
20240404,104100,2360422698,598,595,598,595,10659
20240404,104000,2354069964,596,595,596,594,3416
20240404,103900,2352038934,594,594,596,594,12091
20240404,103800,2344853436,594,595,595,593,46488
20240404,103700,2317232388,594,596,596,594,14119
20240404,103600,2308829638,597,597,598,595,32680
20240404,103500,2289342656,597,596,597,596,4291
20240404,103400,2286784665,597,598,598,597,344
20240404,103300,2286579082,598,599,599,597,9128
20240404,103200,2281125263,598,599,599,597,25752
20240404,103100,2265722583,599,599,600,597,4571
20240404,103000,2262985900,597,594,598,594,48155
20240404,102900,2234215598,596,594,596,592,34095
20240404,102800,2213966282,593,596,596,593,115337
20240404,102700,2145388012,595,597,597,595,18132
20240404,102600,2134590143,597,598,598,595,34914
20240404,102500,2113772777,597,598,598,597,12504
20240404,102400,2106306762,597,597,598,597,7565
20240404,102300,2101784165,598,599,599,596,32996
20240404,102200,2082068971,599,599,599,598,17467
20240404,102100,2071609706,598,598,599,597,16101
20240404,102000,2061977694,599,595,599,595,129327
20240404,101900,1984697837,596,598,598,595,65737
20240404,101800,1945496688,598,597,599,596,88633
20240404,101700,1892569889,598,601,601,597,162911
20240404,101600,1794903076,601,602,602,601,16585
20240404,101500,1784934867,601,602,602,600,17591
20240404,101400,1774362115,603,602,603,601,39339
20240404,101300,1750696563,602,602,603,600,74513
20240404,101200,1705946871,601,601,604,601,14376
20240404,101100,1697295109,604,602,604,600,28866
20240404,101000,1679923098,602,601,602,601,14967
20240404,100900,1670919784,601,603,603,600,32867
20240404,100800,1651144348,604,601,604,600,118259
20240404,100700,1580079007,600,602,603,600,114256
20240404,100600,1511441400,602,604,604,602,23720
20240404,100500,1497157446,602,605,606,602,101761
20240404,100400,1435709449,606,604,606,604,21896
20240404,100300,1422479445,604,607,607,604,128718
20240404,100200,1344569731,607,610,610,607,26557
20240404,100100,1328433652,610,610,610,609,8022
20240404,100000,1323547923,610,609,610,608,3228
20240404,095900,1321583673,610,609,610,608,1782
20240404,095800,1320500076,609,610,610,608,6382
20240404,095700,1316617242,610,609,610,608,25333
20240404,095600,1301212629,609,610,610,608,9993
20240404,095500,1295126540,610,611,611,610,4272
20240404,095400,1292520506,610,610,611,609,27097
20240404,095300,1276013291,611,610,611,609,15214
20240404,095200,1266720248,610,609,611,608,34965
20240404,095100,1245411436,609,607,609,607,10782
20240404,095000,1238862295,608,608,609,607,3799
20240404,094900,1236550878,609,607,609,607,3760
20240404,094800,1234264530,607,608,609,607,18705
20240404,094700,1222908927,608,608,609,607,8990
20240404,094600,1217443912,609,609,609,608,7026
20240404,094500,1213166742,609,609,609,608,8909
20240404,094400,1207742229,608,609,609,608,15088
20240404,094300,1198559488,609,608,609,606,34732
20240404,094200,1177463236,606,606,608,606,39073
20240404,094100,1153772122,605,607,608,605,76507
20240404,094000,1107360123,608,609,609,608,61024
20240404,093900,1070248960,609,610,611,609,42570
20240404,093800,1044315894,610,611,611,610,14751
20240404,093700,1035316531,611,610,611,610,9039
20240404,093600,1029794097,611,610,611,610,9228
20240404,093500,1024162303,610,611,611,609,19943
20240404,093400,1011986068,610,610,611,609,29707
20240404,093300,993857070,610,608,610,607,106861
20240404,093200,928840666,608,608,609,607,29763
20240404,093100,910747902,607,607,608,607,59615
20240404,093000,874557843,607,608,609,606,32303
20240404,092900,854945371,607,608,610,606,32525
20240404,092800,835141287,606,611,611,605,129939
20240404,092700,756001639,611,611,612,610,23955
20240404,092600,741364262,612,611,614,610,28488
20240404,092500,723951903,613,612,613,611,14834
20240404,092400,714873761,611,611,612,610,25385
20240404,092300,699376084,611,616,618,610,116884
20240404,092200,627768892,616,615,619,614,27556
20240404,092100,610808310,614,617,617,613,35661
20240404,092000,588909637,613,619,619,613,31344
20240404,091900,569627928,618,618,618,616,15306
20240404,091800,560180528,618,617,619,617,9406
20240404,091700,554374130,617,615,617,614,19937
20240404,091600,542110044,615,616,617,613,12087
20240404,091500,534669042,616,612,616,611,33559
20240404,091400,514094199,612,613,615,612,32702
20240404,091300,494059767,613,617,617,611,103556
20240404,091200,430405488,619,617,619,615,20816
20240404,091100,417578840,617,621,622,615,20602
20240404,091000,404862517,620,616,622,615,23243
20240404,090900,390497071,615,623,626,615,91828
20240404,090800,333668517,623,625,627,623,51058
20240404,090700,301758336,625,624,625,622,7906
20240404,090600,296823312,624,624,624,621,12239
20240404,090500,289202025,624,623,625,620,8115
20240404,090400,284153924,625,619,625,617,87626
20240404,090300,229814226,620,632,632,618,114500
20240404,090200,158502570,633,626,637,626,53804
20240404,090100,124537270,626,618,629,618,32309
20240404,090000,104441984,618,624,624,616,163323