stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184800,91226906,510,510,510,510,10759
20240409,184700,91226906,510,510,510,510,0
20240409,184600,91226906,510,510,510,510,0
20240409,184500,91226906,510,510,510,510,0
20240409,184400,91226906,510,510,510,510,0
20240409,184300,91226906,510,510,510,510,0
20240409,184200,91226906,510,510,510,510,0
20240409,184100,91226906,510,510,510,510,0
20240409,184000,91226906,510,510,510,510,0
20240409,183900,91226906,510,510,510,510,0
20240409,183800,91226906,510,510,510,510,0
20240409,183700,91226906,510,510,510,510,0
20240409,183600,91226906,510,510,510,510,0
20240409,183500,91226906,510,510,510,510,0
20240409,183400,91226906,510,510,510,510,0
20240409,183300,91226906,510,510,510,510,0
20240409,183200,91226906,510,510,510,510,0
20240409,183100,91226906,510,510,510,510,0
20240409,183000,91226906,510,510,510,510,0
20240409,182900,91226906,510,510,510,510,0
20240409,182800,91226906,510,510,510,510,0
20240409,182700,91226906,510,510,510,510,0
20240409,182600,91226906,510,510,510,510,0
20240409,182500,91226906,510,510,510,510,0
20240409,182400,91226906,510,510,510,510,0
20240409,182300,91226906,510,510,510,510,0
20240409,182200,91226906,510,510,510,510,0
20240409,182100,91226906,510,510,510,510,0
20240409,182000,91226906,510,510,510,510,0
20240409,181900,91226906,510,510,510,510,0
20240409,181800,91226906,510,510,510,510,10759
20240409,181700,91226906,510,510,510,510,0
20240409,181600,91226906,510,510,510,510,0
20240409,181500,91226906,510,510,510,510,0
20240409,181400,91226906,510,510,510,510,0
20240409,181300,91226906,510,510,510,510,0
20240409,181200,91226906,510,510,510,510,0
20240409,181100,91226906,510,510,510,510,0
20240409,181000,91226906,510,510,510,510,0
20240409,180900,91226906,510,510,510,510,0
20240409,180800,91226906,510,510,510,510,0
20240409,180700,91226906,510,510,510,510,0
20240409,180600,91226906,510,510,510,510,0
20240409,180500,91226906,510,510,510,510,0
20240409,180400,91226906,510,510,510,510,0
20240409,180300,91226906,510,510,510,510,0
20240409,180200,91226906,510,510,510,510,0
20240409,180100,91226906,510,510,510,510,0
20240409,180000,91226906,510,510,510,510,0
20240409,175900,91226906,510,510,510,510,0
20240409,175800,91226906,510,510,510,510,0
20240409,175700,91226906,510,510,510,510,0
20240409,175600,91226906,510,510,510,510,0
20240409,175500,91226906,510,510,510,510,0
20240409,175400,91226906,510,510,510,510,0
20240409,175300,91226906,510,510,510,510,0
20240409,175200,91226906,510,510,510,510,0
20240409,175100,91226906,510,510,510,510,0
20240409,175000,91226906,510,510,510,510,0
20240409,174900,91226906,510,510,510,510,0
20240409,174800,91226906,510,510,510,510,10759
20240409,174700,91226906,510,510,510,510,0
20240409,174600,91226906,510,510,510,510,0
20240409,174500,91226906,510,510,510,510,0
20240409,174400,91226906,510,510,510,510,0
20240409,174300,91226906,510,510,510,510,0
20240409,174200,91226906,510,510,510,510,0
20240409,174100,91226906,510,510,510,510,0
20240409,174000,91226906,510,510,510,510,0
20240409,173900,91226906,510,510,510,510,0
20240409,173800,91226906,510,510,510,510,0
20240409,173700,91226906,510,510,510,510,0
20240409,173600,91226906,510,510,510,510,0
20240409,173500,91226906,510,510,510,510,0
20240409,173400,91226906,510,510,510,510,0
20240409,173300,91226906,510,510,510,510,0
20240409,173200,91226906,510,510,510,510,0
20240409,173100,91226906,510,510,510,510,0
20240409,173000,91226906,510,510,510,510,0
20240409,172900,91226906,510,510,510,510,0
20240409,172800,91226906,510,510,510,510,0
20240409,172700,91226906,510,510,510,510,0
20240409,172600,91226906,510,510,510,510,0
20240409,172500,91226906,510,510,510,510,0
20240409,172400,91226906,510,510,510,510,0
20240409,172300,91226906,510,510,510,510,0
20240409,172200,91226906,510,510,510,510,0
20240409,172100,91226906,510,510,510,510,0
20240409,172000,91226906,510,510,510,510,0
20240409,171900,91226906,510,510,510,510,0
20240409,171800,91226906,510,510,510,510,10759
20240409,171700,91226906,510,510,510,510,0
20240409,171600,91226906,510,510,510,510,0
20240409,171500,91226906,510,510,510,510,0
20240409,171400,91226906,510,510,510,510,0
20240409,171300,91226906,510,510,510,510,0
20240409,171200,91226906,510,510,510,510,0
20240409,171100,91226906,510,510,510,510,0
20240409,171000,91226906,510,510,510,510,0
20240409,170900,91226906,510,510,510,510,0
20240409,170800,91226906,510,510,510,510,0
20240409,170700,91226906,510,510,510,510,0
20240409,170600,91226906,510,510,510,510,0
20240409,170500,91226906,510,510,510,510,0
20240409,170400,91226906,510,510,510,510,0
20240409,170300,91226906,510,510,510,510,0
20240409,170200,91226906,510,510,510,510,0
20240409,170100,91226906,510,510,510,510,0
20240409,170000,91226906,510,510,510,510,0
20240409,165900,91226906,510,510,510,510,0
20240409,165800,91226906,510,510,510,510,0
20240409,165700,91226906,510,510,510,510,0
20240409,165600,91226906,510,510,510,510,0
20240409,165500,91226906,510,510,510,510,0
20240409,165400,91226906,510,510,510,510,0
20240409,165300,91226906,510,510,510,510,0
20240409,165200,91226906,510,510,510,510,0
20240409,165100,91226906,510,510,510,510,0
20240409,165000,91226906,510,510,510,510,0
20240409,164900,91226906,510,510,510,510,0
20240409,164800,91226906,510,510,510,510,10759
20240409,164700,91226906,510,510,510,510,0
20240409,164600,91226906,510,510,510,510,0
20240409,164500,91226906,510,510,510,510,0
20240409,164400,91226906,510,510,510,510,0
20240409,164300,91226906,510,510,510,510,0
20240409,164200,91226906,510,510,510,510,0
20240409,164100,91226906,510,510,510,510,0
20240409,164000,91226906,510,510,510,510,0
20240409,163900,91226906,510,510,510,510,0
20240409,163800,91226906,510,510,510,510,0
20240409,163700,91226906,510,510,510,510,0
20240409,163600,91226906,510,510,510,510,0
20240409,163500,91226906,510,510,510,510,0
20240409,163400,91226906,510,510,510,510,0
20240409,163300,91226906,510,510,510,510,0
20240409,163200,91226906,510,510,510,510,0
20240409,163100,91226906,510,510,510,510,0
20240409,163000,91226906,510,510,510,510,0
20240409,162900,91226906,510,510,510,510,0
20240409,162800,91226906,510,510,510,510,0
20240409,162700,91226906,510,510,510,510,0
20240409,162600,91226906,510,510,510,510,0
20240409,162500,91226906,510,510,510,510,0
20240409,162400,91226906,510,510,510,510,0
20240409,162300,91226906,510,510,510,510,0
20240409,162200,91226906,510,510,510,510,0
20240409,162100,91226906,510,510,510,510,0
20240409,162000,91226906,510,510,510,510,0
20240409,161900,91226906,510,510,510,510,0
20240409,161800,91226906,510,510,510,510,10759
20240409,161700,91226906,510,510,510,510,0
20240409,161600,91226906,510,510,510,510,0
20240409,161500,91226906,510,510,510,510,0
20240409,161400,91226906,510,510,510,510,0
20240409,161300,91226906,510,510,510,510,0
20240409,161200,91226906,510,510,510,510,0
20240409,161100,91226906,510,510,510,510,0
20240409,161000,91226906,510,510,510,510,0
20240409,160900,91226906,510,510,510,510,0
20240409,160800,91226906,510,510,510,510,0
20240409,160700,91226906,510,510,510,510,0
20240409,160600,91226906,510,510,510,510,0
20240409,160500,91226906,510,510,510,510,0
20240409,160400,91226906,510,510,510,510,0
20240409,160300,91226906,510,510,510,510,0
20240409,160200,91226906,510,510,510,510,0
20240409,160100,91226906,510,510,510,510,0
20240409,160000,91226906,510,510,510,510,0
20240409,155900,91226906,510,510,510,510,0
20240409,155800,91226906,510,510,510,510,0
20240409,155700,91226906,510,510,510,510,0
20240409,155600,91226906,510,510,510,510,0
20240409,155500,91226906,510,510,510,510,0
20240409,155400,91226906,510,510,510,510,0
20240409,155300,91226906,510,510,510,510,0
20240409,155200,91226906,510,510,510,510,0
20240409,155100,91226906,510,510,510,510,0
20240409,155000,91226906,510,510,510,510,0
20240409,154900,91226906,510,510,510,510,0
20240409,154800,91226906,510,510,510,510,10759
20240409,154700,91226906,510,510,510,510,0
20240409,154600,91226906,510,510,510,510,0
20240409,154500,91226906,510,510,510,510,0
20240409,154400,91226906,510,510,510,510,0
20240409,154300,91226906,510,510,510,510,0
20240409,154200,91226906,510,510,510,510,0
20240409,154100,91226906,510,510,510,510,0
20240409,154000,91226906,510,510,510,510,0
20240409,153900,91226906,510,510,510,510,0
20240409,153800,91226906,510,510,510,510,0
20240409,153700,91226906,510,510,510,510,0
20240409,153600,91226906,510,510,510,510,0
20240409,153500,91226906,510,510,510,510,0
20240409,153400,91226906,510,510,510,510,0
20240409,153300,91226906,510,510,510,510,0
20240409,153200,91226906,510,510,510,510,0
20240409,153100,91226906,510,510,510,510,0
20240409,153000,91226906,510,510,510,510,10759
20240409,152900,85739816,510,510,510,510,0
20240409,152800,85739816,510,510,510,510,0
20240409,152700,85739816,510,510,510,510,0
20240409,152600,85739816,510,510,510,510,0
20240409,152500,85739816,510,510,510,510,0
20240409,152400,85739816,510,510,510,510,0
20240409,152300,85739816,510,510,510,510,0
20240409,152200,85739816,510,510,510,510,0
20240409,152100,85739816,510,510,510,510,0
20240409,152000,85739816,510,510,510,510,0
20240409,151900,85739816,510,510,510,510,172
20240409,151800,85652096,510,510,510,510,0
20240409,151700,85652096,510,510,510,510,1
20240409,151600,85651586,507,510,510,507,2047
20240409,151500,84613255,510,510,510,510,257
20240409,151400,84482185,508,508,508,508,0
20240409,151300,84482185,508,508,508,508,1
20240409,151200,84481677,507,507,507,507,1
20240409,151100,84481170,511,511,511,511,0
20240409,151000,84481170,511,511,511,511,0
20240409,150900,84481170,511,511,511,511,0
20240409,150800,84481170,511,511,511,511,0
20240409,150700,84481170,511,511,511,511,0
20240409,150600,84481170,511,511,511,511,0
20240409,150500,84481170,511,511,511,511,0
20240409,150400,84481170,511,511,511,511,0
20240409,150300,84481170,511,511,511,511,0
20240409,150200,84481170,511,511,511,511,0
20240409,150100,84481170,511,508,511,508,30631
20240409,150000,68881085,508,510,510,508,4281
20240409,145900,66705016,510,510,510,510,0
20240409,145800,66705016,510,510,510,510,0
20240409,145700,66705016,510,510,510,510,1
20240409,145600,66704506,511,511,511,511,0
20240409,145500,66704506,511,511,511,511,0
20240409,145400,66704506,511,511,511,511,0
20240409,145300,66704506,511,511,511,511,0
20240409,145200,66704506,511,511,511,511,0
20240409,145100,66704506,511,511,511,511,40
20240409,145000,66684066,511,511,511,511,0
20240409,144900,66684066,511,511,511,511,4
20240409,144800,66682022,510,510,510,510,0
20240409,144700,66682022,510,510,510,510,0
20240409,144600,66682022,510,510,510,510,0
20240409,144500,66682022,510,510,510,510,0
20240409,144400,66682022,510,510,510,510,0
20240409,144300,66682022,510,510,510,510,0
20240409,144200,66682022,510,510,510,510,0
20240409,144100,66682022,510,510,510,510,3800
20240409,144000,64744022,510,510,510,510,0
20240409,143900,64744022,510,510,510,510,0
20240409,143800,64744022,510,513,513,510,10000
20240409,143700,59642489,513,513,513,513,0
20240409,143600,59642489,513,513,513,513,1
20240409,143500,59641976,514,514,514,514,10
20240409,143400,59636836,513,513,513,513,4524
20240409,143300,57316024,513,513,513,513,2908
20240409,143200,55824220,513,513,513,513,7092
20240409,143100,52186024,513,513,513,513,0
20240409,143000,52186024,513,513,513,513,1
20240409,142900,52185511,510,512,512,510,3394
20240409,142800,50449580,514,514,514,514,0
20240409,142700,50449580,514,514,514,514,1
20240409,142600,50449066,512,512,512,512,0
20240409,142500,50449066,512,512,512,512,7629
20240409,142400,46543018,511,511,511,511,0
20240409,142300,46543018,511,512,512,511,201
20240409,142200,46440127,513,513,513,513,278
20240409,142100,46297513,514,514,514,514,0
20240409,142000,46297513,514,514,514,514,0
20240409,141900,46297513,514,514,514,514,0
20240409,141800,46297513,514,514,514,514,0
20240409,141700,46297513,514,517,517,513,8004
20240409,141600,42191454,513,516,517,513,12263
20240409,141500,35900009,515,515,515,515,1
20240409,141400,35899494,516,516,516,516,0
20240409,141300,35899494,516,516,516,516,0
20240409,141200,35899494,516,516,516,516,0
20240409,141100,35899494,516,516,516,516,24
20240409,141000,35887110,516,516,516,516,13
20240409,140900,35880402,517,517,517,517,1
20240409,140800,35879885,516,516,516,516,0
20240409,140700,35879885,516,516,516,516,105
20240409,140600,35825705,517,517,517,517,0
20240409,140500,35825705,517,517,517,517,0
20240409,140400,35825705,517,517,517,517,677
20240409,140300,35475696,516,516,516,516,1
20240409,140200,35475180,517,517,517,517,0
20240409,140100,35475180,517,517,517,517,0
20240409,140000,35475180,517,517,517,517,0
20240409,135900,35475180,517,517,517,517,0
20240409,135800,35475180,517,514,517,514,9324
20240409,135700,30682641,517,516,517,516,5436
20240409,135600,27877664,517,517,517,517,0
20240409,135500,27877664,517,517,517,517,0
20240409,135400,27877664,517,517,517,517,2152
20240409,135300,26765080,517,517,517,517,0
20240409,135200,26765080,517,517,517,517,11
20240409,135100,26759393,517,517,517,517,1018
20240409,135000,26233087,516,515,516,515,6287
20240409,134900,22990112,515,515,515,514,2208
20240409,134800,21853426,514,514,514,514,69
20240409,134700,21817960,514,514,514,514,0
20240409,134600,21817960,514,513,514,512,7136
20240409,134500,18151916,512,512,512,512,0
20240409,134400,18151916,512,512,512,512,0
20240409,134300,18151916,512,512,512,512,0
20240409,134200,18151916,512,512,512,512,0
20240409,134100,18151916,512,512,512,512,0
20240409,134000,18151916,512,512,512,512,0
20240409,133900,18151916,512,512,512,512,0
20240409,133800,18151916,512,512,512,512,8
20240409,133700,18147820,512,512,512,512,0
20240409,133600,18147820,512,512,512,512,0
20240409,133500,18147820,512,512,512,512,0
20240409,133400,18147820,512,512,512,512,188
20240409,133300,18051564,512,512,512,512,4196
20240409,133200,15903212,512,512,512,512,0
20240409,133100,15903212,512,512,512,512,0
20240409,133000,15903212,512,512,512,512,0
20240409,132900,15903212,512,512,512,512,2500
20240409,132800,14623212,512,512,512,512,0
20240409,132700,14623212,512,512,512,512,100
20240409,132600,14572012,512,512,512,512,0
20240409,132500,14572012,512,512,512,512,0
20240409,132400,14572012,512,512,512,512,50
20240409,132300,14546412,512,512,512,512,0
20240409,132200,14546412,512,512,512,512,0
20240409,132100,14546412,512,512,512,512,0
20240409,132000,14546412,512,512,512,512,3
20240409,131900,14544876,512,512,512,512,0
20240409,131800,14544876,512,512,512,512,0
20240409,131700,14544876,512,512,512,512,0
20240409,131600,14544876,512,512,512,512,634
20240409,131500,14220268,512,512,512,512,540
20240409,131400,13943788,512,512,512,512,0
20240409,131300,13943788,512,512,512,512,3
20240409,131200,13942252,512,512,512,512,0
20240409,131100,13942252,512,512,512,512,0
20240409,131000,13942252,512,512,512,512,0
20240409,130900,13942252,512,512,512,512,0
20240409,130800,13942252,512,512,512,512,0
20240409,130700,13942252,512,512,512,512,1
20240409,130600,13941740,512,512,512,512,0
20240409,130500,13941740,512,512,512,512,0
20240409,130400,13941740,512,512,512,512,0
20240409,130300,13941740,512,512,512,512,0
20240409,130200,13941740,512,512,512,512,228
20240409,130100,13825004,511,511,511,511,0
20240409,130000,13825004,511,511,511,511,0
20240409,125900,13825004,511,511,511,511,14
20240409,125800,13817850,512,512,512,512,31
20240409,125700,13801978,512,511,512,511,36
20240409,125600,13783557,511,511,511,511,0
20240409,125500,13783557,511,511,511,511,1
20240409,125400,13783046,511,511,511,511,0
20240409,125300,13783046,511,511,511,511,0
20240409,125200,13783046,511,511,511,511,170
20240409,125100,13696176,511,511,511,511,180
20240409,125000,13604196,512,512,512,512,0
20240409,124900,13604196,512,512,512,512,86
20240409,124800,13560164,512,512,512,512,184
20240409,124700,13465956,511,511,511,511,82
20240409,124600,13424054,511,511,511,511,180
20240409,124500,13332074,509,509,509,509,0
20240409,124400,13332074,509,509,509,509,0
20240409,124300,13332074,509,509,509,509,0
20240409,124200,13332074,509,509,509,509,345
20240409,124100,13156469,510,510,510,510,0
20240409,124000,13156469,510,510,510,510,0
20240409,123900,13156469,510,510,510,510,0
20240409,123800,13156469,510,510,510,510,0
20240409,123700,13156469,510,510,510,510,0
20240409,123600,13156469,510,510,510,510,0
20240409,123500,13156469,510,510,510,510,0
20240409,123400,13156469,510,510,510,510,0
20240409,123300,13156469,510,510,510,510,0
20240409,123200,13156469,510,510,510,510,0
20240409,123100,13156469,510,511,511,510,173
20240409,123000,13068069,512,512,512,512,0
20240409,122900,13068069,512,512,512,512,0
20240409,122800,13068069,512,512,512,512,0
20240409,122700,13068069,512,512,512,512,0
20240409,122600,13068069,512,512,512,512,0
20240409,122500,13068069,512,512,512,512,1
20240409,122400,13067557,511,511,512,511,757
20240409,122300,12680729,511,511,511,511,2
20240409,122200,12679707,511,511,511,511,0
20240409,122100,12679707,511,511,511,511,0
20240409,122000,12679707,511,511,511,511,0
20240409,121900,12679707,511,511,511,511,381
20240409,121800,12485016,513,513,513,513,0
20240409,121700,12485016,513,513,513,513,0
20240409,121600,12485016,513,513,513,513,0
20240409,121500,12485016,513,513,513,513,55
20240409,121400,12456801,513,513,513,513,6
20240409,121300,12453723,513,513,513,512,5
20240409,121200,12451159,513,513,513,513,0
20240409,121100,12451159,513,511,513,511,2
20240409,121000,12450135,512,512,512,512,454
20240409,120900,12217687,512,512,512,512,4
20240409,120800,12215639,512,512,512,512,0
20240409,120700,12215639,512,512,512,512,0
20240409,120600,12215639,512,512,512,512,2
20240409,120500,12214615,511,511,511,511,1
20240409,120400,12214104,512,512,512,512,0
20240409,120300,12214104,512,512,512,512,0
20240409,120200,12214104,512,512,512,512,0
20240409,120100,12214104,512,512,512,512,0
20240409,120000,12214104,512,512,512,512,205
20240409,115900,12109144,511,511,511,511,0
20240409,115800,12109144,511,511,511,511,0
20240409,115700,12109144,511,511,511,511,0
20240409,115600,12109144,511,511,511,511,0
20240409,115500,12109144,511,511,511,511,0
20240409,115400,12109144,511,511,511,511,0
20240409,115300,12109144,511,511,511,511,0
20240409,115200,12109144,511,511,511,511,0
20240409,115100,12109144,511,511,511,511,0
20240409,115000,12109144,511,510,511,510,4818
20240409,114900,9649661,510,510,510,510,3621
20240409,114800,7802951,511,511,511,511,0
20240409,114700,7802951,511,511,511,511,0
20240409,114600,7802951,511,511,511,511,180
20240409,114500,7710971,511,511,511,511,0
20240409,114400,7710971,511,511,511,511,0
20240409,114300,7710971,511,511,511,511,3
20240409,114200,7709438,511,511,511,511,3
20240409,114100,7707905,511,511,511,511,7
20240409,114000,7704328,511,511,511,511,4
20240409,113900,7702284,511,511,511,511,2
20240409,113800,7701262,510,510,510,510,0
20240409,113700,7701262,510,510,510,510,0
20240409,113600,7701262,510,510,510,510,0
20240409,113500,7701262,510,510,510,510,300
20240409,113400,7548262,511,511,511,511,2
20240409,113300,7547240,512,512,512,512,0
20240409,113200,7547240,512,512,512,512,0
20240409,113100,7547240,512,511,512,511,1952
20240409,113000,6548813,511,511,511,511,0
20240409,112900,6548813,511,511,511,511,0
20240409,112800,6548813,511,511,511,511,0
20240409,112700,6548813,511,511,511,511,0
20240409,112600,6548813,511,511,511,511,1
20240409,112500,6548302,512,512,512,512,0
20240409,112400,6548302,512,512,512,512,0
20240409,112300,6548302,512,512,512,512,0
20240409,112200,6548302,512,512,512,512,0
20240409,112100,6548302,512,512,512,512,0
20240409,112000,6548302,512,512,512,512,0
20240409,111900,6548302,512,512,512,512,0
20240409,111800,6548302,512,512,512,512,1
20240409,111700,6547790,512,512,512,512,1
20240409,111600,6547278,512,512,512,512,0
20240409,111500,6547278,512,512,512,512,0
20240409,111400,6547278,512,512,512,512,0
20240409,111300,6547278,512,512,512,512,0
20240409,111200,6547278,512,512,512,512,0
20240409,111100,6547278,512,512,512,512,0
20240409,111000,6547278,512,512,512,512,0
20240409,110900,6547278,512,512,512,512,0
20240409,110800,6547278,512,512,512,512,0
20240409,110700,6547278,512,512,512,512,1
20240409,110600,6546766,511,511,511,511,3
20240409,110500,6545233,511,511,511,511,0
20240409,110400,6545233,511,511,511,511,200
20240409,110300,6443033,511,512,512,511,702
20240409,110200,6084309,512,512,512,512,3
20240409,110100,6082773,511,512,512,511,2411
20240409,110000,4850751,512,512,512,512,0
20240409,105900,4850751,512,512,512,512,30
20240409,105800,4835391,512,512,512,512,0
20240409,105700,4835391,512,512,512,512,0
20240409,105600,4835391,512,512,512,512,5
20240409,105500,4832831,513,513,513,513,0
20240409,105400,4832831,513,513,513,513,0
20240409,105300,4832831,513,512,513,512,2
20240409,105200,4831806,513,513,513,513,0
20240409,105100,4831806,513,513,513,513,0
20240409,105000,4831806,513,513,513,513,0
20240409,104900,4831806,513,513,513,513,1
20240409,104800,4831293,511,511,511,511,0
20240409,104700,4831293,511,511,511,511,7
20240409,104600,4827716,511,511,511,511,0
20240409,104500,4827716,511,511,511,511,1000
20240409,104400,4316716,511,511,511,511,200
20240409,104300,4214516,513,513,513,513,0
20240409,104200,4214516,513,513,513,513,0
20240409,104100,4214516,513,513,513,513,0
20240409,104000,4214516,513,513,513,513,0
20240409,103900,4214516,513,513,513,513,0
20240409,103800,4214516,513,513,513,513,0
20240409,103700,4214516,513,513,513,513,1
20240409,103600,4214003,514,514,514,514,0
20240409,103500,4214003,514,514,514,514,0
20240409,103400,4214003,514,514,514,514,0
20240409,103300,4214003,514,514,514,514,0
20240409,103200,4214003,514,514,514,514,0
20240409,103100,4214003,514,514,514,514,0
20240409,103000,4214003,514,514,514,514,0
20240409,102900,4214003,514,514,514,514,0
20240409,102800,4214003,514,514,514,514,0
20240409,102700,4214003,514,514,514,514,0
20240409,102600,4214003,514,514,514,514,0
20240409,102500,4214003,514,514,514,514,0
20240409,102400,4214003,514,514,514,514,0
20240409,102300,4214003,514,514,514,514,0
20240409,102200,4214003,514,514,514,514,0
20240409,102100,4214003,514,514,514,514,0
20240409,102000,4214003,514,514,514,514,0
20240409,101900,4214003,514,514,514,514,35
20240409,101800,4196013,514,514,514,514,0
20240409,101700,4196013,514,514,514,514,0
20240409,101600,4196013,514,514,514,514,0
20240409,101500,4196013,514,514,514,514,0
20240409,101400,4196013,514,514,514,514,0
20240409,101300,4196013,514,514,514,514,0
20240409,101200,4196013,514,514,514,514,0
20240409,101100,4196013,514,514,514,514,1
20240409,101000,4195499,511,511,511,511,100
20240409,100900,4144399,514,514,514,514,0
20240409,100800,4144399,514,514,514,514,0
20240409,100700,4144399,514,514,514,514,0
20240409,100600,4144399,514,514,514,514,0
20240409,100500,4144399,514,514,514,514,0
20240409,100400,4144399,514,514,514,514,2
20240409,100300,4143371,514,514,514,514,0
20240409,100200,4143371,514,514,514,514,0
20240409,100100,4143371,514,514,514,514,0
20240409,100000,4143371,514,514,514,514,0
20240409,095900,4143371,514,514,514,514,5
20240409,095800,4140801,510,511,511,510,400
20240409,095700,3936701,514,514,514,514,2
20240409,095600,3935673,514,514,514,514,0
20240409,095500,3935673,514,514,514,514,0
20240409,095400,3935673,514,514,514,514,0
20240409,095300,3935673,514,514,514,514,0
20240409,095200,3935673,514,514,514,514,0
20240409,095100,3935673,514,514,514,514,1
20240409,095000,3935159,514,514,514,514,1
20240409,094900,3934645,514,514,514,514,1
20240409,094800,3934131,514,514,514,514,0
20240409,094700,3934131,514,514,514,514,17
20240409,094600,3925393,514,514,514,510,1113
20240409,094500,3357711,510,510,510,510,0
20240409,094400,3357711,510,510,510,510,1
20240409,094300,3357201,510,511,511,510,1000
20240409,094200,2846870,515,515,515,515,0
20240409,094100,2846870,515,515,515,515,0
20240409,094000,2846870,515,513,515,513,16
20240409,093900,2838634,511,513,515,511,1012
20240409,093800,2321468,511,511,511,511,0
20240409,093700,2321468,511,513,515,511,6
20240409,093600,2318388,515,513,515,511,5
20240409,093500,2315825,511,515,515,511,10
20240409,093400,2310688,515,515,515,515,0
20240409,093300,2310688,515,515,515,515,0
20240409,093200,2310688,515,515,515,515,0
20240409,093100,2310688,515,515,515,515,0
20240409,093000,2310688,515,515,515,515,1
20240409,092900,2310173,515,513,515,513,5
20240409,092800,2307606,511,511,511,511,1
20240409,092700,2307095,511,515,516,511,7
20240409,092600,2303496,515,515,515,515,0
20240409,092500,2303496,515,515,515,515,0
20240409,092400,2303496,515,515,515,515,0
20240409,092300,2303496,515,516,516,515,2
20240409,092200,2302465,515,515,515,515,1
20240409,092100,2301950,516,515,516,515,2
20240409,092000,2300919,513,513,513,513,1
20240409,091900,2300406,510,510,510,510,0
20240409,091800,2300406,510,510,510,510,0
20240409,091700,2300406,510,510,510,510,0
20240409,091600,2300406,510,510,510,510,0
20240409,091500,2300406,510,510,510,510,0
20240409,091400,2300406,510,513,513,510,1050
20240409,091300,1762591,516,516,516,516,51
20240409,091200,1736275,513,513,513,513,0
20240409,091100,1736275,513,513,513,513,47
20240409,091000,1712164,516,516,516,516,1
20240409,090900,1711648,515,515,515,515,3
20240409,090800,1710103,515,515,515,515,9
20240409,090700,1705468,515,515,515,515,0
20240409,090600,1705468,515,515,515,515,0
20240409,090500,1705468,515,515,515,515,1005
20240409,090400,1187893,515,515,515,515,712
20240409,090300,821213,515,513,516,513,1317
20240409,090200,144692,513,513,513,513,0
20240409,090100,144692,513,513,513,513,1
20240409,090000,144179,508,513,513,508,283