stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,183600,126135258,569,569,569,569,1150
20240411,183500,126135258,569,569,569,569,0
20240411,183400,126135258,569,569,569,569,0
20240411,183300,126135258,569,569,569,569,0
20240411,183200,126135258,569,569,569,569,0
20240411,183100,126135258,569,569,569,569,0
20240411,183000,126135258,569,569,569,569,0
20240411,182900,126135258,569,569,569,569,0
20240411,182800,126135258,569,569,569,569,0
20240411,182700,126135258,569,569,569,569,0
20240411,182600,126135258,569,569,569,569,0
20240411,182500,126135258,569,569,569,569,0
20240411,182400,126135258,569,569,569,569,0
20240411,182300,126135258,569,569,569,569,0
20240411,182200,126135258,569,569,569,569,0
20240411,182100,126135258,569,569,569,569,0
20240411,182000,126135258,569,569,569,569,0
20240411,181900,126135258,569,569,569,569,0
20240411,181800,126135258,569,569,569,569,0
20240411,181700,126135258,569,569,569,569,0
20240411,181600,126135258,569,569,569,569,0
20240411,181500,126135258,569,569,569,569,0
20240411,181400,126135258,569,569,569,569,0
20240411,181300,126135258,569,569,569,569,0
20240411,181200,126135258,569,569,569,569,0
20240411,181100,126135258,569,569,569,569,0
20240411,181000,126135258,569,569,569,569,0
20240411,180900,126135258,569,569,569,569,0
20240411,180800,126135258,569,569,569,569,0
20240411,180700,126135258,569,569,569,569,0
20240411,180600,126135258,569,569,569,569,1150
20240411,180500,126135258,569,569,569,569,0
20240411,180400,126135258,569,569,569,569,0
20240411,180300,126135258,569,569,569,569,0
20240411,180200,126135258,569,569,569,569,0
20240411,180100,126135258,569,569,569,569,0
20240411,180000,126135258,569,569,569,569,0
20240411,175900,126135258,569,569,569,569,0
20240411,175800,126135258,569,569,569,569,0
20240411,175700,126135258,569,569,569,569,0
20240411,175600,126135258,569,569,569,569,0
20240411,175500,126135258,569,569,569,569,0
20240411,175400,126135258,569,569,569,569,0
20240411,175300,126135258,569,569,569,569,0
20240411,175200,126135258,569,569,569,569,0
20240411,175100,126135258,569,569,569,569,0
20240411,175000,126135258,569,569,569,569,0
20240411,174900,126135258,569,569,569,569,0
20240411,174800,126135258,569,569,569,569,0
20240411,174700,126135258,569,569,569,569,0
20240411,174600,126135258,569,569,569,569,0
20240411,174500,126135258,569,569,569,569,0
20240411,174400,126135258,569,569,569,569,0
20240411,174300,126135258,569,569,569,569,0
20240411,174200,126135258,569,569,569,569,0
20240411,174100,126135258,569,569,569,569,0
20240411,174000,126135258,569,569,569,569,0
20240411,173900,126135258,569,569,569,569,0
20240411,173800,126135258,569,569,569,569,0
20240411,173700,126135258,569,569,569,569,0
20240411,173600,126135258,569,569,569,569,1150
20240411,173500,126135258,569,569,569,569,0
20240411,173400,126135258,569,569,569,569,0
20240411,173300,126135258,569,569,569,569,0
20240411,173200,126135258,569,569,569,569,0
20240411,173100,126135258,569,569,569,569,0
20240411,173000,126135258,569,569,569,569,0
20240411,172900,126135258,569,569,569,569,0
20240411,172800,126135258,569,569,569,569,0
20240411,172700,126135258,569,569,569,569,0
20240411,172600,126135258,569,569,569,569,0
20240411,172500,126135258,569,569,569,569,0
20240411,172400,126135258,569,569,569,569,0
20240411,172300,126135258,569,569,569,569,0
20240411,172200,126135258,569,569,569,569,0
20240411,172100,126135258,569,569,569,569,0
20240411,172000,126135258,569,569,569,569,0
20240411,171900,126135258,569,569,569,569,0
20240411,171800,126135258,569,569,569,569,0
20240411,171700,126135258,569,569,569,569,0
20240411,171600,126135258,569,569,569,569,0
20240411,171500,126135258,569,569,569,569,0
20240411,171400,126135258,569,569,569,569,0
20240411,171300,126135258,569,569,569,569,0
20240411,171200,126135258,569,569,569,569,0
20240411,171100,126135258,569,569,569,569,0
20240411,171000,126135258,569,569,569,569,0
20240411,170900,126135258,569,569,569,569,0
20240411,170800,126135258,569,569,569,569,0
20240411,170700,126135258,569,569,569,569,0
20240411,170600,126135258,569,569,569,569,1150
20240411,170500,126135258,569,569,569,569,0
20240411,170400,126135258,569,569,569,569,0
20240411,170300,126135258,569,569,569,569,0
20240411,170200,126135258,569,569,569,569,0
20240411,170100,126135258,569,569,569,569,0
20240411,170000,126135258,569,569,569,569,0
20240411,165900,126135258,569,569,569,569,0
20240411,165800,126135258,569,569,569,569,0
20240411,165700,126135258,569,569,569,569,0
20240411,165600,126135258,569,569,569,569,0
20240411,165500,126135258,569,569,569,569,0
20240411,165400,126135258,569,569,569,569,0
20240411,165300,126135258,569,569,569,569,0
20240411,165200,126135258,569,569,569,569,0
20240411,165100,126135258,569,569,569,569,0
20240411,165000,126135258,569,569,569,569,0
20240411,164900,126135258,569,569,569,569,0
20240411,164800,126135258,569,569,569,569,0
20240411,164700,126135258,569,569,569,569,0
20240411,164600,126135258,569,569,569,569,0
20240411,164500,126135258,569,569,569,569,0
20240411,164400,126135258,569,569,569,569,0
20240411,164300,126135258,569,569,569,569,0
20240411,164200,126135258,569,569,569,569,0
20240411,164100,126135258,569,569,569,569,0
20240411,164000,126135258,569,569,569,569,0
20240411,163900,126135258,569,569,569,569,0
20240411,163800,126135258,569,569,569,569,0
20240411,163700,126135258,569,569,569,569,0
20240411,163600,126135258,569,569,569,569,1150
20240411,163500,126135258,569,569,569,569,0
20240411,163400,126135258,569,569,569,569,0
20240411,163300,126135258,569,569,569,569,0
20240411,163200,126135258,569,569,569,569,0
20240411,163100,126135258,569,569,569,569,0
20240411,163000,126135258,569,569,569,569,0
20240411,162900,126135258,569,569,569,569,0
20240411,162800,126135258,569,569,569,569,0
20240411,162700,126135258,569,569,569,569,0
20240411,162600,126135258,569,569,569,569,0
20240411,162500,126135258,569,569,569,569,0
20240411,162400,126135258,569,569,569,569,0
20240411,162300,126135258,569,569,569,569,0
20240411,162200,126135258,569,569,569,569,0
20240411,162100,126135258,569,569,569,569,0
20240411,162000,126135258,569,569,569,569,0
20240411,161900,126135258,569,569,569,569,0
20240411,161800,126135258,569,569,569,569,0
20240411,161700,126135258,569,569,569,569,0
20240411,161600,126135258,569,569,569,569,0
20240411,161500,126135258,569,569,569,569,0
20240411,161400,126135258,569,569,569,569,0
20240411,161300,126135258,569,569,569,569,0
20240411,161200,126135258,569,569,569,569,0
20240411,161100,126135258,569,569,569,569,0
20240411,161000,126135258,569,569,569,569,0
20240411,160900,126135258,569,569,569,569,0
20240411,160800,126135258,569,569,569,569,0
20240411,160700,126135258,569,569,569,569,0
20240411,160600,126135258,569,569,569,569,1150
20240411,160500,126135258,569,569,569,569,0
20240411,160400,126135258,569,569,569,569,0
20240411,160300,126135258,569,569,569,569,0
20240411,160200,126135258,569,569,569,569,0
20240411,160100,126135258,569,569,569,569,0
20240411,160000,126135258,569,569,569,569,0
20240411,155900,126135258,569,569,569,569,0
20240411,155800,126135258,569,569,569,569,0
20240411,155700,126135258,569,569,569,569,0
20240411,155600,126135258,569,569,569,569,0
20240411,155500,126135258,569,569,569,569,0
20240411,155400,126135258,569,569,569,569,0
20240411,155300,126135258,569,569,569,569,0
20240411,155200,126135258,569,569,569,569,0
20240411,155100,126135258,569,569,569,569,0
20240411,155000,126135258,569,569,569,569,0
20240411,154900,126135258,569,569,569,569,0
20240411,154800,126135258,569,569,569,569,0
20240411,154700,126135258,569,569,569,569,0
20240411,154600,126135258,569,569,569,569,0
20240411,154500,126135258,569,569,569,569,0
20240411,154400,126135258,569,569,569,569,0
20240411,154300,126135258,569,569,569,569,0
20240411,154200,126135258,569,569,569,569,0
20240411,154100,126135258,569,569,569,569,0
20240411,154000,126135258,569,569,569,569,0
20240411,153900,126135258,569,569,569,569,0
20240411,153800,126135258,569,569,569,569,0
20240411,153700,126135258,569,569,569,569,0
20240411,153600,126135258,569,569,569,569,1150
20240411,153500,126135258,569,569,569,569,0
20240411,153400,126135258,569,569,569,569,0
20240411,153300,126135258,569,569,569,569,0
20240411,153200,126135258,569,569,569,569,0
20240411,153100,126135258,569,569,569,569,0
20240411,153000,126135258,569,569,569,569,1150
20240411,152900,125480908,570,570,570,570,0
20240411,152800,125480908,570,570,570,570,0
20240411,152700,125480908,570,570,570,570,0
20240411,152600,125480908,570,570,570,570,0
20240411,152500,125480908,570,570,570,570,0
20240411,152400,125480908,570,570,570,570,0
20240411,152300,125480908,570,570,570,570,0
20240411,152200,125480908,570,570,570,570,0
20240411,152100,125480908,570,570,570,570,0
20240411,152000,125480908,570,570,570,570,0
20240411,151900,125480908,570,569,570,569,100
20240411,151800,125423918,568,568,568,568,134
20240411,151700,125347806,568,568,568,568,0
20240411,151600,125347806,568,568,568,568,908
20240411,151500,124832062,569,569,569,569,441
20240411,151400,124581133,570,570,570,570,0
20240411,151300,124581133,570,570,570,570,1
20240411,151200,124580563,569,569,569,569,0
20240411,151100,124580563,569,569,569,569,0
20240411,151000,124580563,569,569,569,569,0
20240411,150900,124580563,569,569,569,569,0
20240411,150800,124580563,569,569,569,569,0
20240411,150700,124580563,569,569,569,569,0
20240411,150600,124580563,569,569,569,569,454
20240411,150500,124322237,570,570,570,570,0
20240411,150400,124322237,570,570,570,570,0
20240411,150300,124322237,570,570,570,570,0
20240411,150200,124322237,570,570,570,570,100
20240411,150100,124265237,570,570,570,570,3067
20240411,150000,122517047,568,568,568,568,0
20240411,145900,122517047,568,568,568,568,0
20240411,145800,122517047,568,568,568,568,250
20240411,145700,122375047,570,570,570,570,0
20240411,145600,122375047,570,570,570,570,0
20240411,145500,122375047,570,570,570,570,0
20240411,145400,122375047,570,570,570,570,300
20240411,145300,122204047,567,567,567,567,0
20240411,145200,122204047,567,567,567,567,0
20240411,145100,122204047,567,568,568,567,8700
20240411,145000,117268841,570,570,570,570,0
20240411,144900,117268841,570,570,570,570,0
20240411,144800,117268841,570,570,570,570,0
20240411,144700,117268841,570,570,570,570,0
20240411,144600,117268841,570,570,570,570,0
20240411,144500,117268841,570,570,570,570,0
20240411,144400,117268841,570,570,570,570,0
20240411,144300,117268841,570,570,570,570,0
20240411,144200,117268841,570,570,570,570,0
20240411,144100,117268841,570,570,570,570,120
20240411,144000,117200441,568,568,568,568,0
20240411,143900,117200441,568,568,568,568,0
20240411,143800,117200441,568,568,568,568,0
20240411,143700,117200441,568,568,568,568,0
20240411,143600,117200441,568,568,568,568,0
20240411,143500,117200441,568,568,568,568,0
20240411,143400,117200441,568,569,569,568,110
20240411,143300,117137886,569,569,569,569,0
20240411,143200,117137886,569,569,569,569,0
20240411,143100,117137886,569,568,569,568,414
20240411,143000,116902398,568,568,568,568,704
20240411,142900,116502526,567,567,567,567,0
20240411,142800,116502526,567,567,567,567,0
20240411,142700,116502526,567,567,567,567,0
20240411,142600,116502526,567,567,567,567,0
20240411,142500,116502526,567,567,567,567,0
20240411,142400,116502526,567,569,570,567,7282
20240411,142300,112364763,569,570,570,569,10681
20240411,142200,106284256,570,570,570,570,0
20240411,142100,106284256,570,570,570,570,0
20240411,142000,106284256,570,570,570,570,0
20240411,141900,106284256,570,571,571,570,2283
20240411,141800,104981963,571,571,571,571,0
20240411,141700,104981963,571,571,571,571,0
20240411,141600,104981963,571,571,571,571,33
20240411,141500,104963120,571,571,571,571,0
20240411,141400,104963120,571,571,571,571,30
20240411,141300,104945990,572,572,572,572,10
20240411,141200,104940270,571,571,571,571,0
20240411,141100,104940270,571,571,571,571,33
20240411,141000,104921427,571,571,571,571,880
20240411,140900,104418947,571,571,571,571,98
20240411,140800,104362989,572,572,572,572,36
20240411,140700,104342397,572,572,572,572,52
20240411,140600,104312653,571,571,571,571,0
20240411,140500,104312653,571,571,571,571,0
20240411,140400,104312653,571,571,571,571,0
20240411,140300,104312653,571,571,571,571,0
20240411,140200,104312653,571,571,571,571,358
20240411,140100,104108235,572,572,572,572,3100
20240411,140000,102335035,571,571,571,571,19
20240411,135900,102324186,571,571,571,571,0
20240411,135800,102324186,571,571,571,571,0
20240411,135700,102324186,571,571,571,571,0
20240411,135600,102324186,571,571,571,571,32
20240411,135500,102305914,573,573,573,573,0
20240411,135400,102305914,573,573,573,573,0
20240411,135300,102305914,573,573,573,573,0
20240411,135200,102305914,573,573,573,573,0
20240411,135100,102305914,573,573,573,573,0
20240411,135000,102305914,573,573,573,573,0
20240411,134900,102305914,573,573,573,573,996
20240411,134800,101735206,573,573,573,573,0
20240411,134700,101735206,573,571,573,571,40
20240411,134600,101712332,571,571,571,571,9
20240411,134500,101707193,572,572,572,572,484
20240411,134400,101430345,572,573,573,572,2011
20240411,134300,100280042,572,572,572,572,32
20240411,134200,100261738,572,572,572,572,0
20240411,134100,100261738,572,572,572,572,0
20240411,134000,100261738,572,572,572,572,0
20240411,133900,100261738,572,572,572,572,212
20240411,133800,100140474,572,572,572,572,272
20240411,133700,99984890,571,571,571,571,0
20240411,133600,99984890,571,571,571,571,0
20240411,133500,99984890,571,571,571,571,35
20240411,133400,99964905,571,571,571,571,0
20240411,133300,99964905,571,571,571,571,0
20240411,133200,99964905,571,571,571,571,33
20240411,133100,99946062,572,572,572,572,4
20240411,133000,99943774,571,571,571,571,0
20240411,132900,99943774,571,571,571,571,33
20240411,132800,99924931,572,572,572,572,9
20240411,132700,99919783,572,570,572,570,79
20240411,132600,99874667,570,570,570,570,14
20240411,132500,99866687,570,570,570,570,18
20240411,132400,99856427,569,569,569,569,0
20240411,132300,99856427,569,570,570,569,577
20240411,132200,99528103,569,569,569,569,0
20240411,132100,99528103,569,569,569,569,0
20240411,132000,99528103,569,569,569,569,0
20240411,131900,99528103,569,569,569,569,0
20240411,131800,99528103,569,569,569,569,0
20240411,131700,99528103,569,569,569,569,0
20240411,131600,99528103,569,569,569,569,0
20240411,131500,99528103,569,569,569,569,0
20240411,131400,99528103,569,569,569,569,0
20240411,131300,99528103,569,569,569,569,10
20240411,131200,99522413,572,572,572,572,1
20240411,131100,99521841,572,572,572,572,0
20240411,131000,99521841,572,572,572,572,1
20240411,130900,99521269,568,568,568,568,0
20240411,130800,99521269,568,572,572,568,2710
20240411,130700,97979698,572,572,572,572,0
20240411,130600,97979698,572,572,572,572,0
20240411,130500,97979698,572,572,572,572,10
20240411,130400,97973978,573,573,573,573,20
20240411,130300,97962518,574,572,574,572,4
20240411,130200,97960228,568,568,568,568,0
20240411,130100,97960228,568,568,568,568,1
20240411,130000,97959660,566,566,566,566,0
20240411,125900,97959660,566,566,566,566,0
20240411,125800,97959660,566,566,566,566,0
20240411,125700,97959660,566,566,566,566,0
20240411,125600,97959660,566,566,566,566,0
20240411,125500,97959660,566,566,566,566,0
20240411,125400,97959660,566,569,569,566,7263
20240411,125300,93834781,569,570,570,569,10556
20240411,125200,87817893,571,571,571,571,2213
20240411,125100,86554270,571,571,571,571,0
20240411,125000,86554270,571,571,571,571,0
20240411,124900,86554270,571,571,571,571,0
20240411,124800,86554270,571,571,571,571,32
20240411,124700,86535998,572,572,572,572,16
20240411,124600,86526846,572,572,572,572,1
20240411,124500,86526274,572,572,572,572,1
20240411,124400,86525702,572,572,572,572,23
20240411,124300,86512546,572,572,572,572,100
20240411,124200,86455346,573,573,573,573,0
20240411,124100,86455346,573,573,573,573,0
20240411,124000,86455346,573,573,573,573,0
20240411,123900,86455346,573,573,573,573,0
20240411,123800,86455346,573,573,573,573,0
20240411,123700,86455346,573,573,573,573,0
20240411,123600,86455346,573,573,573,573,0
20240411,123500,86455346,573,573,573,573,0
20240411,123400,86455346,573,573,573,573,0
20240411,123300,86455346,573,573,573,573,3
20240411,123200,86453627,573,574,574,573,160
20240411,123100,86361797,572,572,572,572,0
20240411,123000,86361797,572,572,572,572,11
20240411,122900,86355505,572,572,572,572,0
20240411,122800,86355505,572,572,572,572,56
20240411,122700,86323473,575,575,575,575,0
20240411,122600,86323473,575,575,575,575,0
20240411,122500,86323473,575,575,575,575,0
20240411,122400,86323473,575,575,575,575,0
20240411,122300,86323473,575,575,575,575,0
20240411,122200,86323473,575,575,575,575,0
20240411,122100,86323473,575,575,575,575,0
20240411,122000,86323473,575,575,575,575,1
20240411,121900,86322898,575,575,575,575,0
20240411,121800,86322898,575,575,575,575,0
20240411,121700,86322898,575,573,575,573,130
20240411,121600,86248310,574,574,574,574,137
20240411,121500,86169672,573,573,573,573,0
20240411,121400,86169672,573,573,573,573,0
20240411,121300,86169672,573,573,573,573,18
20240411,121200,86159358,573,573,573,573,161
20240411,121100,86067105,571,571,571,571,0
20240411,121000,86067105,571,572,572,571,5414
20240411,120900,82971673,573,573,573,573,50
20240411,120800,82943023,573,573,573,573,0
20240411,120700,82943023,573,573,573,573,11
20240411,120600,82936720,573,576,577,573,5344
20240411,120500,79867687,577,578,578,577,512
20240411,120400,79572251,580,580,580,580,0
20240411,120300,79572251,580,580,580,580,0
20240411,120200,79572251,580,580,580,580,0
20240411,120100,79572251,580,580,580,580,0
20240411,120000,79572251,580,580,580,580,791
20240411,115900,79113471,579,579,579,579,0
20240411,115800,79113471,579,579,579,579,0
20240411,115700,79113471,579,579,579,579,0
20240411,115600,79113471,579,579,579,579,64
20240411,115500,79076415,579,580,580,579,177
20240411,115400,78973757,580,580,580,580,166
20240411,115300,78877477,580,580,580,580,0
20240411,115200,78877477,580,580,580,580,152
20240411,115100,78789317,580,580,580,580,179
20240411,115000,78685497,580,580,580,580,166
20240411,114900,78589217,580,580,580,580,145
20240411,114800,78505117,580,580,580,580,265
20240411,114700,78351417,580,580,580,580,300
20240411,114600,78177417,580,579,580,579,166
20240411,114500,78081169,580,580,580,580,152
20240411,114400,77993009,580,580,580,580,167
20240411,114300,77896149,580,580,580,580,166
20240411,114200,77799869,581,580,581,580,162
20240411,114100,77705779,581,581,581,581,192
20240411,114000,77594227,581,581,581,581,0
20240411,113900,77594227,581,581,581,581,166
20240411,113800,77497781,581,581,581,581,162
20240411,113700,77403659,581,580,581,580,179
20240411,113600,77299758,581,581,581,581,166
20240411,113500,77203312,581,581,581,581,0
20240411,113400,77203312,581,581,581,581,140
20240411,113300,77121972,580,580,580,580,192
20240411,113200,77010612,580,580,580,580,1376
20240411,113100,76212532,580,580,580,580,150
20240411,113000,76125532,580,580,580,576,190
20240411,112900,76015400,580,580,580,580,0
20240411,112800,76015400,580,580,580,580,166
20240411,112700,75919120,580,580,580,580,140
20240411,112600,75837920,580,580,580,580,180
20240411,112500,75733520,580,580,580,580,166
20240411,112400,75637240,580,579,580,576,2217
20240411,112300,74358578,579,580,580,579,30
20240411,112200,74341207,579,580,580,579,145
20240411,112100,74257251,580,580,580,580,172
20240411,112000,74157491,580,580,580,580,161
20240411,111900,74064111,580,580,580,580,199
20240411,111800,73948691,580,580,580,580,167
20240411,111700,73851831,580,580,580,580,1
20240411,111600,73851251,580,579,580,579,165
20240411,111500,73755617,580,580,580,580,194
20240411,111400,73643097,580,580,580,580,166
20240411,111300,73546817,580,580,580,579,1146
20240411,111200,72882138,580,580,580,580,175
20240411,111100,72780638,580,580,580,580,166
20240411,111000,72684358,580,580,580,580,0
20240411,110900,72684358,580,580,580,580,151
20240411,110800,72596778,580,580,580,580,174
20240411,110700,72495858,580,579,580,579,166
20240411,110600,72399611,580,580,580,580,138
20240411,110500,72319571,580,579,580,579,170
20240411,110400,72221004,580,580,580,580,0
20240411,110300,72221004,580,580,580,580,167
20240411,110200,72124144,580,580,580,580,151
20240411,110100,72036564,581,581,581,581,178
20240411,110000,71933146,581,581,581,581,167
20240411,105900,71836119,581,581,581,581,1
20240411,105800,71835538,581,581,581,581,142
20240411,105700,71753036,581,576,581,576,223
20240411,105600,71623683,581,580,581,580,167
20240411,105500,71526688,581,581,581,581,154
20240411,105400,71437214,581,581,581,581,191
20240411,105300,71326243,581,581,581,581,168
20240411,105200,71228635,581,578,581,576,216
20240411,105100,71104082,581,581,581,580,140
20240411,105000,71022774,581,581,581,581,190
20240411,104900,70912384,581,580,581,580,167
20240411,104800,70815389,581,581,581,581,138
20240411,104700,70735211,581,581,581,581,190
20240411,104600,70624821,581,581,581,578,1342
20240411,104500,69848589,580,580,580,580,12
20240411,104400,69841629,580,580,580,580,148
20240411,104300,69755789,580,580,580,580,179
20240411,104200,69651969,580,579,580,579,167
20240411,104100,69555141,580,580,580,580,0
20240411,104000,69555141,580,580,580,580,313
20240411,103900,69373601,580,576,580,576,132
20240411,103800,69297565,580,581,581,580,352
20240411,103700,69093355,581,581,581,581,155
20240411,103600,69003300,581,581,581,581,170
20240411,103500,68904530,581,581,581,581,166
20240411,103400,68808084,581,581,581,581,0
20240411,103300,68808084,581,581,581,581,326
20240411,103200,68618678,581,581,581,581,193
20240411,103100,68506545,576,576,576,576,0
20240411,103000,68506545,576,576,576,576,0
20240411,102900,68506545,576,576,578,576,857
20240411,102800,68012555,578,578,579,578,1138
20240411,102700,67354163,578,578,578,578,268
20240411,102600,67199259,578,578,578,578,33
20240411,102500,67180185,579,579,579,579,211
20240411,102400,67058016,579,579,579,579,2127
20240411,102300,65826483,579,579,579,579,1000
20240411,102200,65247483,580,579,580,579,1233
20240411,102100,64533343,579,579,579,579,38
20240411,102000,64511341,580,580,580,580,166
20240411,101900,64415061,580,580,581,580,457
20240411,101800,64150000,580,579,580,579,903
20240411,101700,63626293,579,581,581,579,1321
20240411,101600,62860947,581,581,581,581,0
20240411,101500,62860947,581,579,581,579,3933
20240411,101400,60577478,579,579,579,579,567
20240411,101300,60249185,579,579,579,579,170
20240411,101200,60150755,579,580,580,579,324
20240411,101100,59962897,580,579,580,579,126
20240411,101000,59889851,579,579,579,579,1966
20240411,100900,58751537,580,579,580,579,1720
20240411,100800,57754657,579,579,579,579,165
20240411,100700,57659122,579,579,579,579,189
20240411,100600,57549691,580,578,580,578,1166
20240411,100500,56874477,580,580,580,580,137
20240411,100400,56795017,580,579,580,579,197
20240411,100300,56680822,580,580,580,580,50
20240411,100200,56651822,580,580,580,580,166
20240411,100100,56555542,580,580,580,580,155
20240411,100000,56465642,580,580,580,580,174
20240411,095900,56364722,580,580,580,580,183
20240411,095800,56258582,580,580,580,580,0
20240411,095700,56258582,580,580,580,580,148
20240411,095600,56172742,580,580,580,580,164
20240411,095500,56077622,580,575,580,575,180
20240411,095400,55973292,581,581,581,581,148
20240411,095300,55887304,581,580,581,580,1167
20240411,095200,55210127,580,580,580,580,166
20240411,095100,55113847,580,580,580,580,10
20240411,095000,55108047,580,580,580,580,137
20240411,094900,55028587,580,579,580,579,1222
20240411,094800,54320536,579,579,579,579,176
20240411,094700,54218632,579,579,579,579,160
20240411,094600,54125992,579,577,580,577,314
20240411,094500,53944205,577,577,577,577,0
20240411,094400,53944205,577,575,577,575,8199
20240411,094300,49218032,575,575,575,575,2142
20240411,094200,47986382,574,574,574,574,268
20240411,094100,47832550,574,575,575,574,198
20240411,094000,47718732,575,575,575,575,1
20240411,093900,47718157,574,574,574,574,32
20240411,093800,47699789,574,574,574,574,0
20240411,093700,47699789,574,575,575,574,1348
20240411,093600,46924871,575,575,575,575,141
20240411,093500,46843796,575,575,575,575,175
20240411,093400,46743171,575,575,575,575,178
20240411,093300,46640821,575,575,575,575,0
20240411,093200,46640821,575,575,575,575,157
20240411,093100,46550546,575,575,575,575,174
20240411,093000,46450496,575,575,575,575,166
20240411,092900,46355046,575,575,575,575,164
20240411,092800,46260746,571,571,571,571,31
20240411,092700,46243045,571,574,575,571,1319
20240411,092600,45487932,575,575,575,575,0
20240411,092500,45487932,575,575,575,575,137
20240411,092400,45409157,575,575,575,575,184
20240411,092300,45303357,575,575,575,575,171
20240411,092200,45205032,576,576,576,576,158
20240411,092100,45114024,576,576,576,576,180
20240411,092000,45010344,577,573,577,573,160
20240411,091900,44918472,573,570,573,570,1186
20240411,091800,44241738,569,570,570,569,300
20240411,091700,44070848,569,570,570,569,1001
20240411,091600,43500279,570,570,570,570,500
20240411,091500,43215279,570,570,570,570,5000
20240411,091400,40365279,570,581,582,570,19945
20240411,091300,28977401,582,582,582,582,0
20240411,091200,28977401,582,582,582,582,200
20240411,091100,28861001,582,578,582,578,3203
20240411,091000,26997492,581,581,581,581,186
20240411,090900,26889426,581,581,581,581,176
20240411,090800,26787170,581,581,581,581,0
20240411,090700,26787170,581,582,582,581,175
20240411,090600,26685485,582,582,582,573,214
20240411,090500,26561075,571,576,584,571,5666
20240411,090400,23303646,587,593,593,578,12543
20240411,090300,16019321,593,594,594,593,456
20240411,090200,15748589,595,587,595,587,8810
20240411,090100,10532907,587,584,588,584,10068
20240411,090000,4646070,585,585,585,585,6442