stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185100,3547975856,545,545,545,545,75636
20240405,185000,3547975856,545,545,545,545,0
20240405,184900,3547975856,545,545,545,545,0
20240405,184800,3547975856,545,545,545,545,0
20240405,184700,3547975856,545,545,545,545,0
20240405,184600,3547975856,545,545,545,545,0
20240405,184500,3547975856,545,545,545,545,0
20240405,184400,3547975856,545,545,545,545,0
20240405,184300,3547975856,545,545,545,545,0
20240405,184200,3547975856,545,545,545,545,0
20240405,184100,3547975856,545,545,545,545,0
20240405,184000,3547975856,545,545,545,545,0
20240405,183900,3547975856,545,545,545,545,0
20240405,183800,3547975856,545,545,545,545,0
20240405,183700,3547975856,545,545,545,545,0
20240405,183600,3547975856,545,545,545,545,0
20240405,183500,3547975856,545,545,545,545,0
20240405,183400,3547975856,545,545,545,545,0
20240405,183300,3547975856,545,545,545,545,0
20240405,183200,3547975856,545,545,545,545,0
20240405,183100,3547975856,545,545,545,545,0
20240405,183000,3547975856,545,545,545,545,0
20240405,182900,3547975856,545,545,545,545,0
20240405,182800,3547975856,545,545,545,545,0
20240405,182700,3547975856,545,545,545,545,0
20240405,182600,3547975856,545,545,545,545,0
20240405,182500,3547975856,545,545,545,545,0
20240405,182400,3547975856,545,545,545,545,0
20240405,182300,3547975856,545,545,545,545,0
20240405,182200,3547975856,545,545,545,545,0
20240405,182100,3547975856,545,545,545,545,75636
20240405,182000,3547975856,545,545,545,545,0
20240405,181900,3547975856,545,545,545,545,0
20240405,181800,3547975856,545,545,545,545,0
20240405,181700,3547975856,545,545,545,545,0
20240405,181600,3547975856,545,545,545,545,0
20240405,181500,3547975856,545,545,545,545,0
20240405,181400,3547975856,545,545,545,545,0
20240405,181300,3547975856,545,545,545,545,0
20240405,181200,3547975856,545,545,545,545,0
20240405,181100,3547975856,545,545,545,545,0
20240405,181000,3547975856,545,545,545,545,0
20240405,180900,3547975856,545,545,545,545,0
20240405,180800,3547975856,545,545,545,545,0
20240405,180700,3547975856,545,545,545,545,0
20240405,180600,3547975856,545,545,545,545,0
20240405,180500,3547975856,545,545,545,545,0
20240405,180400,3547975856,545,545,545,545,0
20240405,180300,3547975856,545,545,545,545,0
20240405,180200,3547975856,545,545,545,545,0
20240405,180100,3547975856,545,545,545,545,0
20240405,180000,3547975856,545,545,545,545,0
20240405,175900,3547975856,545,545,545,545,0
20240405,175800,3547975856,545,545,545,545,0
20240405,175700,3547975856,545,545,545,545,0
20240405,175600,3547975856,545,545,545,545,0
20240405,175500,3547975856,545,545,545,545,0
20240405,175400,3547975856,545,545,545,545,0
20240405,175300,3547975856,545,545,545,545,0
20240405,175200,3547975856,545,545,545,545,0
20240405,175100,3547975856,545,545,545,545,75636
20240405,175000,3547975856,545,545,545,545,0
20240405,174900,3547975856,545,545,545,545,0
20240405,174800,3547975856,545,545,545,545,0
20240405,174700,3547975856,545,545,545,545,0
20240405,174600,3547975856,545,545,545,545,0
20240405,174500,3547975856,545,545,545,545,0
20240405,174400,3547975856,545,545,545,545,0
20240405,174300,3547975856,545,545,545,545,0
20240405,174200,3547975856,545,545,545,545,0
20240405,174100,3547975856,545,545,545,545,0
20240405,174000,3547975856,545,545,545,545,0
20240405,173900,3547975856,545,545,545,545,0
20240405,173800,3547975856,545,545,545,545,0
20240405,173700,3547975856,545,545,545,545,0
20240405,173600,3547975856,545,545,545,545,0
20240405,173500,3547975856,545,545,545,545,0
20240405,173400,3547975856,545,545,545,545,0
20240405,173300,3547975856,545,545,545,545,0
20240405,173200,3547975856,545,545,545,545,0
20240405,173100,3547975856,545,545,545,545,0
20240405,173000,3547975856,545,545,545,545,0
20240405,172900,3547975856,545,545,545,545,0
20240405,172800,3547975856,545,545,545,545,0
20240405,172700,3547975856,545,545,545,545,0
20240405,172600,3547975856,545,545,545,545,0
20240405,172500,3547975856,545,545,545,545,0
20240405,172400,3547975856,545,545,545,545,0
20240405,172300,3547975856,545,545,545,545,0
20240405,172200,3547975856,545,545,545,545,0
20240405,172100,3547975856,545,545,545,545,75636
20240405,172000,3547975856,545,545,545,545,0
20240405,171900,3547975856,545,545,545,545,0
20240405,171800,3547975856,545,545,545,545,0
20240405,171700,3547975856,545,545,545,545,0
20240405,171600,3547975856,545,545,545,545,0
20240405,171500,3547975856,545,545,545,545,0
20240405,171400,3547975856,545,545,545,545,0
20240405,171300,3547975856,545,545,545,545,0
20240405,171200,3547975856,545,545,545,545,0
20240405,171100,3547975856,545,545,545,545,0
20240405,171000,3547975856,545,545,545,545,0
20240405,170900,3547975856,545,545,545,545,0
20240405,170800,3547975856,545,545,545,545,0
20240405,170700,3547975856,545,545,545,545,0
20240405,170600,3547975856,545,545,545,545,0
20240405,170500,3547975856,545,545,545,545,0
20240405,170400,3547975856,545,545,545,545,0
20240405,170300,3547975856,545,545,545,545,0
20240405,170200,3547975856,545,545,545,545,0
20240405,170100,3547975856,545,545,545,545,0
20240405,170000,3547975856,545,545,545,545,0
20240405,165900,3547975856,545,545,545,545,0
20240405,165800,3547975856,545,545,545,545,0
20240405,165700,3547975856,545,545,545,545,0
20240405,165600,3547975856,545,545,545,545,0
20240405,165500,3547975856,545,545,545,545,0
20240405,165400,3547975856,545,545,545,545,0
20240405,165300,3547975856,545,545,545,545,0
20240405,165200,3547975856,545,545,545,545,0
20240405,165100,3547975856,545,545,545,545,75636
20240405,165000,3547975856,545,545,545,545,0
20240405,164900,3547975856,545,545,545,545,0
20240405,164800,3547975856,545,545,545,545,0
20240405,164700,3547975856,545,545,545,545,0
20240405,164600,3547975856,545,545,545,545,0
20240405,164500,3547975856,545,545,545,545,0
20240405,164400,3547975856,545,545,545,545,0
20240405,164300,3547975856,545,545,545,545,0
20240405,164200,3547975856,545,545,545,545,0
20240405,164100,3547975856,545,545,545,545,0
20240405,164000,3547975856,545,545,545,545,0
20240405,163900,3547975856,545,545,545,545,0
20240405,163800,3547975856,545,545,545,545,0
20240405,163700,3547975856,545,545,545,545,0
20240405,163600,3547975856,545,545,545,545,0
20240405,163500,3547975856,545,545,545,545,0
20240405,163400,3547975856,545,545,545,545,0
20240405,163300,3547975856,545,545,545,545,0
20240405,163200,3547975856,545,545,545,545,0
20240405,163100,3547975856,545,545,545,545,0
20240405,163000,3547975856,545,545,545,545,0
20240405,162900,3547975856,545,545,545,545,0
20240405,162800,3547975856,545,545,545,545,0
20240405,162700,3547975856,545,545,545,545,0
20240405,162600,3547975856,545,545,545,545,0
20240405,162500,3547975856,545,545,545,545,0
20240405,162400,3547975856,545,545,545,545,0
20240405,162300,3547975856,545,545,545,545,0
20240405,162200,3547975856,545,545,545,545,0
20240405,162100,3547975856,545,545,545,545,75636
20240405,162000,3547975856,545,545,545,545,0
20240405,161900,3547975856,545,545,545,545,0
20240405,161800,3547975856,545,545,545,545,0
20240405,161700,3547975856,545,545,545,545,0
20240405,161600,3547975856,545,545,545,545,0
20240405,161500,3547975856,545,545,545,545,0
20240405,161400,3547975856,545,545,545,545,0
20240405,161300,3547975856,545,545,545,545,0
20240405,161200,3547975856,545,545,545,545,0
20240405,161100,3547975856,545,545,545,545,0
20240405,161000,3547975856,545,545,545,545,0
20240405,160900,3547975856,545,545,545,545,0
20240405,160800,3547975856,545,545,545,545,0
20240405,160700,3547975856,545,545,545,545,0
20240405,160600,3547975856,545,545,545,545,0
20240405,160500,3547975856,545,545,545,545,0
20240405,160400,3547975856,545,545,545,545,0
20240405,160300,3547975856,545,545,545,545,0
20240405,160200,3547975856,545,545,545,545,0
20240405,160100,3547975856,545,545,545,545,0
20240405,160000,3547975856,545,545,545,545,0
20240405,155900,3547975856,545,545,545,545,0
20240405,155800,3547975856,545,545,545,545,0
20240405,155700,3547975856,545,545,545,545,0
20240405,155600,3547975856,545,545,545,545,0
20240405,155500,3547975856,545,545,545,545,0
20240405,155400,3547975856,545,545,545,545,0
20240405,155300,3547975856,545,545,545,545,0
20240405,155200,3547975856,545,545,545,545,0
20240405,155100,3547975856,545,545,545,545,75636
20240405,155000,3547975856,545,545,545,545,0
20240405,154900,3547975856,545,545,545,545,0
20240405,154800,3547975856,545,545,545,545,0
20240405,154700,3547975856,545,545,545,545,0
20240405,154600,3547975856,545,545,545,545,0
20240405,154500,3547975856,545,545,545,545,0
20240405,154400,3547975856,545,545,545,545,0
20240405,154300,3547975856,545,545,545,545,0
20240405,154200,3547975856,545,545,545,545,0
20240405,154100,3547975856,545,545,545,545,0
20240405,154000,3547975856,545,545,545,545,0
20240405,153900,3547975856,545,545,545,545,0
20240405,153800,3547975856,545,545,545,545,0
20240405,153700,3547975856,545,545,545,545,0
20240405,153600,3547975856,545,545,545,545,0
20240405,153500,3547975856,545,545,545,545,0
20240405,153400,3547975856,545,545,545,545,0
20240405,153300,3547975856,545,545,545,545,0
20240405,153200,3547975856,545,545,545,545,0
20240405,153100,3547975856,545,545,545,545,0
20240405,153000,3547975856,545,545,545,545,75636
20240405,152900,3506754236,547,547,547,547,0
20240405,152800,3506754236,547,547,547,547,0
20240405,152700,3506754236,547,547,547,547,0
20240405,152600,3506754236,547,547,547,547,0
20240405,152500,3506754236,547,547,547,547,0
20240405,152400,3506754236,547,547,547,547,0
20240405,152300,3506754236,547,547,547,547,0
20240405,152200,3506754236,547,547,547,547,0
20240405,152100,3506754236,547,547,547,547,0
20240405,152000,3506754236,547,547,547,547,0
20240405,151900,3506754236,547,549,549,544,33054
20240405,151800,3488706313,548,548,549,545,70561
20240405,151700,3450069552,549,548,550,548,36282
20240405,151600,3430143387,546,546,548,545,29783
20240405,151500,3413877018,547,546,547,546,14415
20240405,151400,3406005948,544,544,545,543,6783
20240405,151300,3402312326,544,544,544,543,6313
20240405,151200,3398884227,544,543,544,543,23293
20240405,151100,3386231169,544,543,544,542,11065
20240405,151000,3380214764,543,542,545,542,5860
20240405,150900,3377032985,542,542,543,542,2980
20240405,150800,3375416954,543,543,545,543,3327
20240405,150700,3373608506,541,544,546,541,12922
20240405,150600,3366599074,543,545,546,543,24481
20240405,150500,3353258462,545,547,548,545,16613
20240405,150400,3344167952,548,547,548,546,7883
20240405,150300,3339857074,547,547,547,545,12710
20240405,150200,3332929091,545,545,547,545,2184
20240405,150100,3331735014,545,546,548,545,38461
20240405,150000,3310759656,545,547,547,545,7240
20240405,145900,3306806694,545,546,547,545,11010
20240405,145800,3300798679,546,545,546,544,10118
20240405,145700,3295280540,546,544,546,544,3266
20240405,145600,3293500588,543,543,546,541,11544
20240405,145500,3287234484,541,545,546,540,7279
20240405,145400,3283291954,545,546,547,544,21202
20240405,145300,3271733448,547,545,548,544,29597
20240405,145200,3255562772,545,541,545,539,23056
20240405,145100,3243044974,540,539,541,537,44151
20240405,145000,3219219811,539,538,539,538,2196
20240405,144900,3218038200,539,539,540,538,3333
20240405,144800,3216244530,540,539,540,539,12869
20240405,144700,3209304213,539,539,539,538,8968
20240405,144600,3204474514,538,537,539,536,61029
20240405,144500,3171649047,538,536,538,535,28338
20240405,144400,3156433195,535,536,539,535,40295
20240405,144300,3134844891,535,535,539,534,70717
20240405,144200,3096976907,535,538,538,534,55726
20240405,144100,3067106462,537,539,540,537,16478
20240405,144000,3058234422,539,540,541,539,39612
20240405,143900,3036850652,540,542,543,540,94532
20240405,143800,2985796870,541,542,542,541,45918
20240405,143700,2960951811,542,541,543,541,9099
20240405,143600,2956012656,541,542,543,541,40840
20240405,143500,2933845913,543,541,543,541,4758
20240405,143400,2931265983,541,543,543,541,15369
20240405,143300,2922947815,543,543,545,542,21297
20240405,143200,2911400957,545,542,545,542,4873
20240405,143100,2908752907,543,542,544,541,11304
20240405,143000,2902622970,542,542,543,542,28883
20240405,142900,2886968329,543,543,544,542,6153
20240405,142800,2883627955,543,544,545,543,16267
20240405,142700,2874785840,545,545,545,545,538
20240405,142600,2874492630,545,546,546,544,9264
20240405,142500,2869445910,546,545,547,544,14936
20240405,142400,2861314454,547,546,547,545,6116
20240405,142300,2857975124,545,546,546,545,6180
20240405,142200,2854605635,546,547,547,546,530
20240405,142100,2854316254,545,547,547,545,6302
20240405,142000,2850880237,547,545,547,545,13000
20240405,141900,2843795124,545,544,545,544,10739
20240405,141800,2837943369,545,544,545,543,42546
20240405,141700,2814799629,544,544,544,544,6168
20240405,141600,2811444237,544,544,544,543,4731
20240405,141500,2808873576,544,545,545,544,11085
20240405,141400,2802838886,544,544,545,543,452
20240405,141300,2802592789,545,545,545,543,15792
20240405,141200,2793991243,544,544,545,544,1274
20240405,141100,2793297817,545,543,545,543,21182
20240405,141000,2781776971,543,543,543,542,10357
20240405,140900,2776153353,543,544,545,543,21712
20240405,140800,2764342655,545,544,545,543,30055
20240405,140700,2748013533,543,545,545,543,12027
20240405,140600,2741470648,545,547,547,545,19744
20240405,140500,2730708494,547,546,547,545,10047
20240405,140400,2725222883,546,547,547,545,8881
20240405,140300,2720380069,547,546,547,546,18934
20240405,140200,2710034068,546,546,547,545,14087
20240405,140100,2702342502,547,547,547,546,6500
20240405,140000,2698793332,547,548,548,547,1011
20240405,135900,2698239315,548,548,548,545,973
20240405,135800,2697706987,548,547,548,547,7585
20240405,135700,2693557533,545,545,545,545,1170
20240405,135600,2692919883,545,545,547,545,1316
20240405,135500,2692202631,545,545,547,545,1191
20240405,135400,2691553380,546,545,546,544,11827
20240405,135300,2685109315,544,547,547,544,15238
20240405,135200,2676804870,547,546,547,545,2920
20240405,135100,2675211651,545,546,546,545,989
20240405,135000,2674672091,546,545,547,545,1718
20240405,134900,2673735520,545,545,547,544,35732
20240405,134800,2654270991,545,547,547,545,4049
20240405,134700,2652058989,547,548,548,546,657
20240405,134600,2651699534,548,546,548,546,4847
20240405,134500,2649049540,546,547,547,546,2440
20240405,134400,2647717299,548,547,548,546,11889
20240405,134300,2641214597,546,546,547,546,3458
20240405,134200,2639324698,547,545,547,545,1356
20240405,134100,2638584360,545,545,547,544,29372
20240405,134000,2622577778,544,545,546,544,17665
20240405,133900,2612959742,545,545,547,545,19921
20240405,133800,2602102778,545,547,547,545,3776
20240405,133700,2600041043,546,545,550,545,16277
20240405,133600,2591162664,545,545,546,544,25633
20240405,133500,2577202128,545,545,546,544,39201
20240405,133400,2555838041,544,545,546,544,74725
20240405,133300,2515122212,545,547,547,545,23414
20240405,133200,2502333429,545,547,548,544,64640
20240405,133100,2467095459,546,547,547,545,25071
20240405,133000,2453406673,546,548,549,545,33713
20240405,132900,2434975408,549,548,550,548,3773
20240405,132800,2432906345,549,548,549,547,25095
20240405,132700,2419168811,548,550,550,547,42375
20240405,132600,2395921598,550,551,551,550,129139
20240405,132500,2324894476,551,552,552,550,14768
20240405,132400,2316757166,553,553,554,552,13495
20240405,132300,2309307288,553,553,553,552,7506
20240405,132200,2305156665,553,552,553,552,1731
20240405,132100,2304201138,552,552,553,552,4394
20240405,132000,2301775554,552,553,553,552,2803
20240405,131900,2300226150,552,552,552,552,82
20240405,131800,2300180886,552,552,553,552,11366
20240405,131700,2293906809,552,553,554,552,4947
20240405,131600,2291173712,552,552,553,552,1128
20240405,131500,2290549938,552,551,554,551,14964
20240405,131400,2282276753,551,552,553,551,5166
20240405,131300,2279430225,551,552,552,551,7266
20240405,131200,2275422599,552,551,553,551,11397
20240405,131100,2269133409,552,551,552,551,946
20240405,131000,2268611226,551,552,552,551,2087
20240405,130900,2267460250,551,552,552,551,469
20240405,130800,2267201774,552,552,552,551,526
20240405,130700,2266911922,552,552,552,551,1345
20240405,130600,2266170482,552,551,552,551,6254
20240405,130500,2262721298,551,550,551,550,7954
20240405,130400,2258345126,550,551,552,550,40756
20240405,130300,2235901545,551,552,552,551,30902
20240405,130200,2218871807,553,552,553,551,4251
20240405,130100,2216529488,551,552,553,551,15108
20240405,130000,2208192253,552,553,553,552,210
20240405,125900,2208076127,552,552,552,552,4712
20240405,125800,2205475103,552,553,553,552,506
20240405,125700,2205195289,553,553,554,552,24561
20240405,125600,2191631186,553,554,554,552,5167
20240405,125500,2188773984,554,553,554,552,3953
20240405,125400,2186588068,553,554,554,553,100
20240405,125300,2186532761,554,553,554,552,2938
20240405,125200,2184910026,553,552,554,552,49
20240405,125100,2184882884,554,555,555,552,5736
20240405,125000,2181710783,555,554,555,554,1204
20240405,124900,2181042763,555,554,555,554,1235
20240405,124800,2180358398,554,553,555,553,15587
20240405,124700,2171721392,553,554,554,553,1055
20240405,124600,2171137972,554,554,554,553,1880
20240405,124500,2170098206,553,553,554,552,2923
20240405,124400,2168483209,554,554,555,552,29709
20240405,124300,2152045663,555,553,555,553,17848
20240405,124200,2142175239,553,554,555,552,15661
20240405,124100,2133514548,554,554,554,553,1494
20240405,124000,2132687770,553,556,558,553,18325
20240405,123900,2122514139,557,560,561,556,14466
20240405,123800,2114420356,560,555,560,555,19435
20240405,123700,2103573138,554,553,555,553,20958
20240405,123600,2091966368,553,551,553,551,18046
20240405,123500,2082008196,551,551,551,550,4712
20240405,123400,2079411944,551,551,551,551,3642
20240405,123300,2077405202,551,551,551,551,2535
20240405,123200,2076008417,551,550,551,550,2282
20240405,123100,2074751193,551,550,551,550,3112
20240405,123000,2073036513,550,550,551,550,5369
20240405,122900,2070082396,550,550,551,550,7593
20240405,122800,2065900366,550,551,551,550,6923
20240405,122700,2062085823,550,550,552,550,7263
20240405,122600,2058085420,550,550,551,550,20341
20240405,122500,2046896806,550,550,552,550,57748
20240405,122400,2015129269,550,550,552,550,4633
20240405,122300,2012578426,551,550,552,550,11235
20240405,122200,2006392565,550,552,552,550,14347
20240405,122100,1998492828,551,552,552,551,1560
20240405,122000,1997631748,552,552,552,551,19715
20240405,121900,1986768647,551,552,552,551,1184
20240405,121800,1986116011,551,551,552,551,1464
20240405,121700,1985309153,552,552,552,552,1026
20240405,121600,1984742801,552,551,552,551,1369
20240405,121500,1983987958,551,551,551,551,1790
20240405,121400,1983001668,551,551,552,551,7473
20240405,121300,1978883919,551,551,551,550,2255
20240405,121200,1977641432,550,552,552,550,7220
20240405,121100,1973663718,551,551,552,550,4687
20240405,121000,1971082376,552,551,552,550,12381
20240405,120900,1964260025,552,551,552,550,1984
20240405,120800,1963167676,551,552,552,550,57289
20240405,120700,1931601646,551,552,552,551,2527
20240405,120600,1930207615,551,551,552,551,431
20240405,120500,1929969974,552,552,553,551,14706
20240405,120400,1921865909,552,553,553,551,7377
20240405,120300,1917793519,553,553,553,552,659
20240405,120200,1917429443,552,553,553,552,2197
20240405,120100,1916216584,552,553,553,552,261
20240405,120000,1916072305,553,553,554,552,2092
20240405,115900,1914915492,552,551,553,551,6058
20240405,115800,1911572048,552,552,552,551,2421
20240405,115700,1910237668,551,552,552,551,3725
20240405,115600,1908183777,552,552,553,551,8089
20240405,115500,1903718985,552,552,553,551,7771
20240405,115400,1899435952,552,553,553,551,28231
20240405,115300,1883852017,553,553,554,553,1341
20240405,115200,1883109717,554,553,554,552,2417
20240405,115100,1881775201,553,553,554,552,10080
20240405,115000,1876208912,554,553,554,553,1708
20240405,114900,1875262695,554,553,554,552,10310
20240405,114800,1869567795,553,553,554,552,3661
20240405,114700,1867543248,553,553,554,553,1907
20240405,114600,1866488667,554,553,554,553,2161
20240405,114500,1865291545,553,553,554,553,280
20240405,114400,1865136654,553,553,553,552,1395
20240405,114300,1864365969,553,553,553,553,3566
20240405,114200,1862393971,554,552,554,552,3383
20240405,114100,1860523888,553,553,554,553,3592
20240405,114000,1858537507,553,553,553,552,3628
20240405,113900,1856531234,553,553,553,552,9480
20240405,113800,1851293256,553,553,553,553,3740
20240405,113700,1849225036,553,552,553,552,10747
20240405,113600,1843292655,552,553,553,551,7684
20240405,113500,1839049373,551,553,553,551,3401
20240405,113400,1837172975,552,552,553,552,5043
20240405,113300,1834384547,552,553,554,552,38569
20240405,113200,1813090575,554,552,554,552,3177
20240405,113100,1811330531,554,552,554,552,4598
20240405,113000,1808787923,553,553,554,551,44440
20240405,112900,1784251306,553,554,554,552,1313
20240405,112800,1783525200,552,552,554,552,5313
20240405,112700,1780589760,554,554,554,552,2751
20240405,112600,1779070056,552,553,555,552,4188
20240405,112500,1776753924,553,555,556,553,8597
20240405,112400,1771981260,555,556,556,553,53458
20240405,112300,1742406180,556,555,556,555,44710
20240405,112200,1717592082,555,554,555,554,2272
20240405,112100,1716333364,554,554,555,553,9994
20240405,112000,1710800693,554,556,556,554,2950
20240405,111900,1709163597,555,555,556,554,41188
20240405,111800,1686320020,555,557,557,554,6840
20240405,111700,1682523271,556,558,558,556,1677
20240405,111600,1681590699,556,557,558,556,12367
20240405,111500,1674702238,557,558,559,557,4774
20240405,111400,1672038329,558,557,559,557,1142
20240405,111300,1671401305,557,559,559,557,3583
20240405,111200,1669400313,557,562,562,557,10452
20240405,111100,1663550156,560,562,563,559,15930
20240405,111000,1654604880,563,561,563,561,14132
20240405,110900,1646672585,560,559,561,558,12993
20240405,110800,1639402017,559,557,559,555,19513
20240405,110700,1628520362,558,556,558,555,2801
20240405,110600,1626960972,555,556,556,555,571
20240405,110500,1626643977,556,555,556,554,24897
20240405,110400,1612809597,554,555,556,553,5742
20240405,110300,1609622792,553,552,555,552,10554
20240405,110200,1603776599,553,552,554,551,24584
20240405,110100,1590197066,552,552,553,552,764
20240405,110000,1589774943,553,554,554,552,2776
20240405,105900,1588240793,552,552,555,551,10256
20240405,105800,1582579959,555,554,556,552,46090
20240405,105700,1557106411,556,555,556,553,3473
20240405,105600,1555179394,555,551,555,551,21231
20240405,105500,1543434040,552,551,553,551,8568
20240405,105400,1538708925,551,552,553,551,10298
20240405,105300,1533030690,552,551,552,551,25689
20240405,105200,1518866872,551,553,553,551,8033
20240405,105100,1514432428,552,553,554,552,8989
20240405,105000,1509465650,554,553,554,553,1297
20240405,104900,1508747118,554,555,555,552,7698
20240405,104800,1504492264,553,555,556,553,38473
20240405,104700,1483184919,554,554,555,554,8625
20240405,104600,1478400564,554,554,554,553,11985
20240405,104500,1471762697,554,553,554,551,8584
20240405,104400,1467016738,553,553,554,551,66598
20240405,104300,1430253965,553,554,554,553,17251
20240405,104200,1420705051,554,556,556,554,22461
20240405,104100,1408248526,556,556,557,555,9007
20240405,104000,1403240484,556,557,557,556,2738
20240405,103900,1401716100,557,556,557,556,2610
20240405,103800,1400264358,557,557,559,555,38556
20240405,103700,1378831173,557,556,559,556,34776
20240405,103600,1359452887,555,554,556,554,25634
20240405,103500,1345221312,555,554,555,554,9117
20240405,103400,1340166579,555,555,556,555,11051
20240405,103300,1334033272,556,555,556,555,5361
20240405,103200,1331057744,555,556,556,555,15891
20240405,103100,1322231472,556,556,557,556,7576
20240405,103000,1318018840,556,555,556,554,9620
20240405,102900,1312683124,554,557,557,554,59514
20240405,102800,1279633221,557,558,558,556,12741
20240405,102700,1272535398,558,557,558,556,8512
20240405,102600,1267793765,557,556,558,556,11197
20240405,102500,1261557013,556,557,558,556,2693
20240405,102400,1260058033,556,558,558,556,9856
20240405,102300,1254565285,557,557,558,556,45353
20240405,102200,1229318450,557,557,558,555,38517
20240405,102100,1207892964,556,558,559,556,34623
20240405,102000,1188591615,558,562,562,558,26636
20240405,101900,1173686148,561,562,562,561,4640
20240405,101800,1171083049,562,562,562,561,6073
20240405,101700,1167674497,562,560,562,560,743
20240405,101600,1167257492,561,560,563,559,5678
20240405,101500,1164079170,559,561,563,559,80719
20240405,101400,1118872447,563,561,563,561,4917
20240405,101300,1116112031,561,561,563,560,2409
20240405,101200,1114760576,563,562,563,561,5225
20240405,101100,1111829164,561,561,562,560,8258
20240405,101000,1107197174,562,562,562,561,21292
20240405,100900,1095246546,562,563,563,562,2987
20240405,100800,1093567557,562,561,562,561,17438
20240405,100700,1083767814,561,561,562,561,20299
20240405,100600,1072370923,561,563,564,561,2717
20240405,100500,1070843625,562,565,565,562,1676
20240405,100400,1069899025,564,566,567,564,19456
20240405,100300,1058917055,566,566,567,565,4819
20240405,100200,1056189498,565,566,567,565,22532
20240405,100100,1043455610,564,564,565,563,21593
20240405,100000,1031265118,562,563,564,562,1578
20240405,095900,1030376482,562,563,564,561,28715
20240405,095800,1014209365,562,561,562,560,8466
20240405,095700,1009457478,561,561,562,561,9102
20240405,095600,1004349532,560,561,563,559,52436
20240405,095500,974957428,561,562,562,560,2876
20240405,095400,973344820,560,562,563,560,27134
20240405,095300,958114620,561,561,562,560,4188
20240405,095200,955765355,561,560,561,560,15691
20240405,095100,946965904,562,565,565,559,104520
20240405,095000,888348293,565,565,565,563,15219
20240405,094900,879763441,564,566,566,564,38409
20240405,094800,858097371,565,566,566,564,7803
20240405,094700,853688720,566,565,566,564,16118
20240405,094600,844583546,567,566,568,566,10882
20240405,094500,838423627,567,565,568,564,16180
20240405,094400,829267083,565,565,565,563,12161
20240405,094300,822400704,565,565,565,563,4737
20240405,094200,819727748,565,565,568,562,20342
20240405,094100,808262489,568,568,568,566,9527
20240405,094000,802869611,568,567,569,566,11260
20240405,093900,796486996,568,568,569,566,9020
20240405,093800,791376304,568,568,570,568,12643
20240405,093700,784194294,570,569,570,569,4007
20240405,093600,781912391,569,569,570,567,28511
20240405,093500,765703338,569,569,569,566,10693
20240405,093400,759644014,569,569,569,565,18718
20240405,093300,749034189,569,573,573,568,54833
20240405,093200,717824284,573,570,573,570,26785
20240405,093100,702513050,570,571,571,569,25809
20240405,093000,687781896,569,570,571,568,17798
20240405,092900,677647384,570,570,570,568,11651
20240405,092800,671018194,569,570,571,569,6278
20240405,092700,667441149,569,567,570,567,4707
20240405,092600,664765103,567,566,568,566,32487
20240405,092500,646355352,567,567,568,564,27788
20240405,092400,630631446,567,568,568,565,42249
20240405,092300,606668470,568,570,571,568,35900
20240405,092200,586250903,570,570,571,569,32980
20240405,092100,567451754,570,571,571,569,7808
20240405,092000,562995321,571,570,571,568,11829
20240405,091900,556261598,570,570,571,569,18127
20240405,091800,545937792,570,570,571,568,44577
20240405,091700,520542097,568,569,570,568,23518
20240405,091600,507181381,571,568,571,568,8425
20240405,091500,502381991,569,570,572,569,5238
20240405,091400,499395889,570,572,572,567,49491
20240405,091300,471190012,572,570,572,569,26228
20240405,091200,456243883,569,571,572,566,25812
20240405,091100,441558751,571,573,576,568,22638
20240405,091000,428576711,573,584,584,573,33039
20240405,090900,409455503,584,570,590,567,122034
20240405,090800,338878009,570,562,570,560,88581
20240405,090700,288929812,560,565,566,558,36940
20240405,090600,268197320,566,566,566,563,8761
20240405,090500,263257694,567,570,571,563,69512
20240405,090400,223698508,571,571,573,569,42305
20240405,090300,199544405,571,562,572,562,62933
20240405,090200,163909234,562,553,562,550,129243
20240405,090100,92296283,553,565,565,553,64061
20240405,090000,56402703,564,573,573,561,97582