stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,185800,522653557,995,995,995,995,3882
20240411,185700,522653557,995,995,995,995,0
20240411,185600,522653557,995,995,995,995,0
20240411,185500,522653557,995,995,995,995,0
20240411,185400,522653557,995,995,995,995,0
20240411,185300,522653557,995,995,995,995,0
20240411,185200,522653557,995,995,995,995,0
20240411,185100,522653557,995,995,995,995,0
20240411,185000,522653557,995,995,995,995,0
20240411,184900,522653557,995,995,995,995,0
20240411,184800,522653557,995,995,995,995,0
20240411,184700,522653557,995,995,995,995,0
20240411,184600,522653557,995,995,995,995,0
20240411,184500,522653557,995,995,995,995,0
20240411,184400,522653557,995,995,995,995,0
20240411,184300,522653557,995,995,995,995,0
20240411,184200,522653557,995,995,995,995,0
20240411,184100,522653557,995,995,995,995,0
20240411,184000,522653557,995,995,995,995,0
20240411,183900,522653557,995,995,995,995,0
20240411,183800,522653557,995,995,995,995,0
20240411,183700,522653557,995,995,995,995,0
20240411,183600,522653557,995,995,995,995,0
20240411,183500,522653557,995,995,995,995,0
20240411,183400,522653557,995,995,995,995,0
20240411,183300,522653557,995,995,995,995,0
20240411,183200,522653557,995,995,995,995,0
20240411,183100,522653557,995,995,995,995,0
20240411,183000,522653557,995,995,995,995,0
20240411,182900,522653557,995,995,995,995,0
20240411,182800,522653557,995,995,995,995,3882
20240411,182700,522653557,995,995,995,995,0
20240411,182600,522653557,995,995,995,995,0
20240411,182500,522653557,995,995,995,995,0
20240411,182400,522653557,995,995,995,995,0
20240411,182300,522653557,995,995,995,995,0
20240411,182200,522653557,995,995,995,995,0
20240411,182100,522653557,995,995,995,995,0
20240411,182000,522653557,995,995,995,995,0
20240411,181900,522653557,995,995,995,995,0
20240411,181800,522653557,995,995,995,995,0
20240411,181700,522653557,995,995,995,995,0
20240411,181600,522653557,995,995,995,995,0
20240411,181500,522653557,995,995,995,995,0
20240411,181400,522653557,995,995,995,995,0
20240411,181300,522653557,995,995,995,995,0
20240411,181200,522653557,995,995,995,995,0
20240411,181100,522653557,995,995,995,995,0
20240411,181000,522653557,995,995,995,995,0
20240411,180900,522653557,995,995,995,995,0
20240411,180800,522653557,995,995,995,995,0
20240411,180700,522653557,995,995,995,995,0
20240411,180600,522653557,995,995,995,995,0
20240411,180500,522653557,995,995,995,995,0
20240411,180400,522653557,995,995,995,995,0
20240411,180300,522653557,995,995,995,995,0
20240411,180200,522653557,995,995,995,995,0
20240411,180100,522653557,995,995,995,995,0
20240411,180000,522653557,995,995,995,995,0
20240411,175900,522653557,995,995,995,995,0
20240411,175800,522653557,995,995,995,995,3882
20240411,175700,522653557,995,995,995,995,0
20240411,175600,522653557,995,995,995,995,0
20240411,175500,522653557,995,995,995,995,0
20240411,175400,522653557,995,995,995,995,0
20240411,175300,522653557,995,995,995,995,0
20240411,175200,522653557,995,995,995,995,0
20240411,175100,522653557,995,995,995,995,0
20240411,175000,522653557,995,995,995,995,0
20240411,174900,522653557,995,995,995,995,0
20240411,174800,522653557,995,995,995,995,0
20240411,174700,522653557,995,995,995,995,0
20240411,174600,522653557,995,995,995,995,0
20240411,174500,522653557,995,995,995,995,0
20240411,174400,522653557,995,995,995,995,0
20240411,174300,522653557,995,995,995,995,0
20240411,174200,522653557,995,995,995,995,0
20240411,174100,522653557,995,995,995,995,0
20240411,174000,522653557,995,995,995,995,0
20240411,173900,522653557,995,995,995,995,0
20240411,173800,522653557,995,995,995,995,0
20240411,173700,522653557,995,995,995,995,0
20240411,173600,522653557,995,995,995,995,0
20240411,173500,522653557,995,995,995,995,0
20240411,173400,522653557,995,995,995,995,0
20240411,173300,522653557,995,995,995,995,0
20240411,173200,522653557,995,995,995,995,0
20240411,173100,522653557,995,995,995,995,0
20240411,173000,522653557,995,995,995,995,0
20240411,172900,522653557,995,995,995,995,0
20240411,172800,522653557,995,995,995,995,3882
20240411,172700,522653557,995,995,995,995,0
20240411,172600,522653557,995,995,995,995,0
20240411,172500,522653557,995,995,995,995,0
20240411,172400,522653557,995,995,995,995,0
20240411,172300,522653557,995,995,995,995,0
20240411,172200,522653557,995,995,995,995,0
20240411,172100,522653557,995,995,995,995,0
20240411,172000,522653557,995,995,995,995,0
20240411,171900,522653557,995,995,995,995,0
20240411,171800,522653557,995,995,995,995,0
20240411,171700,522653557,995,995,995,995,0
20240411,171600,522653557,995,995,995,995,0
20240411,171500,522653557,995,995,995,995,0
20240411,171400,522653557,995,995,995,995,0
20240411,171300,522653557,995,995,995,995,0
20240411,171200,522653557,995,995,995,995,0
20240411,171100,522653557,995,995,995,995,0
20240411,171000,522653557,995,995,995,995,0
20240411,170900,522653557,995,995,995,995,0
20240411,170800,522653557,995,995,995,995,0
20240411,170700,522653557,995,995,995,995,0
20240411,170600,522653557,995,995,995,995,0
20240411,170500,522653557,995,995,995,995,0
20240411,170400,522653557,995,995,995,995,0
20240411,170300,522653557,995,995,995,995,0
20240411,170200,522653557,995,995,995,995,0
20240411,170100,522653557,995,995,995,995,0
20240411,170000,522653557,995,995,995,995,0
20240411,165900,522653557,995,995,995,995,0
20240411,165800,522653557,995,995,995,995,3882
20240411,165700,522653557,995,995,995,995,0
20240411,165600,522653557,995,995,995,995,0
20240411,165500,522653557,995,995,995,995,0
20240411,165400,522653557,995,995,995,995,0
20240411,165300,522653557,995,995,995,995,0
20240411,165200,522653557,995,995,995,995,0
20240411,165100,522653557,995,995,995,995,0
20240411,165000,522653557,995,995,995,995,0
20240411,164900,522653557,995,995,995,995,0
20240411,164800,522653557,995,995,995,995,0
20240411,164700,522653557,995,995,995,995,0
20240411,164600,522653557,995,995,995,995,0
20240411,164500,522653557,995,995,995,995,0
20240411,164400,522653557,995,995,995,995,0
20240411,164300,522653557,995,995,995,995,0
20240411,164200,522653557,995,995,995,995,0
20240411,164100,522653557,995,995,995,995,0
20240411,164000,522653557,995,995,995,995,0
20240411,163900,522653557,995,995,995,995,0
20240411,163800,522653557,995,995,995,995,0
20240411,163700,522653557,995,995,995,995,0
20240411,163600,522653557,995,995,995,995,0
20240411,163500,522653557,995,995,995,995,0
20240411,163400,522653557,995,995,995,995,0
20240411,163300,522653557,995,995,995,995,0
20240411,163200,522653557,995,995,995,995,0
20240411,163100,522653557,995,995,995,995,0
20240411,163000,522653557,995,995,995,995,0
20240411,162900,522653557,995,995,995,995,0
20240411,162800,522653557,995,995,995,995,3882
20240411,162700,522653557,995,995,995,995,0
20240411,162600,522653557,995,995,995,995,0
20240411,162500,522653557,995,995,995,995,0
20240411,162400,522653557,995,995,995,995,0
20240411,162300,522653557,995,995,995,995,0
20240411,162200,522653557,995,995,995,995,0
20240411,162100,522653557,995,995,995,995,0
20240411,162000,522653557,995,995,995,995,0
20240411,161900,522653557,995,995,995,995,0
20240411,161800,522653557,995,995,995,995,0
20240411,161700,522653557,995,995,995,995,0
20240411,161600,522653557,995,995,995,995,0
20240411,161500,522653557,995,995,995,995,0
20240411,161400,522653557,995,995,995,995,0
20240411,161300,522653557,995,995,995,995,0
20240411,161200,522653557,995,995,995,995,0
20240411,161100,522653557,995,995,995,995,0
20240411,161000,522653557,995,995,995,995,0
20240411,160900,522653557,995,995,995,995,0
20240411,160800,522653557,995,995,995,995,0
20240411,160700,522653557,995,995,995,995,0
20240411,160600,522653557,995,995,995,995,0
20240411,160500,522653557,995,995,995,995,0
20240411,160400,522653557,995,995,995,995,0
20240411,160300,522653557,995,995,995,995,0
20240411,160200,522653557,995,995,995,995,0
20240411,160100,522653557,995,995,995,995,0
20240411,160000,522653557,995,995,995,995,0
20240411,155900,522653557,995,995,995,995,0
20240411,155800,522653557,995,995,995,995,3882
20240411,155700,522653557,995,995,995,995,0
20240411,155600,522653557,995,995,995,995,0
20240411,155500,522653557,995,995,995,995,0
20240411,155400,522653557,995,995,995,995,0
20240411,155300,522653557,995,995,995,995,0
20240411,155200,522653557,995,995,995,995,0
20240411,155100,522653557,995,995,995,995,0
20240411,155000,522653557,995,995,995,995,0
20240411,154900,522653557,995,995,995,995,0
20240411,154800,522653557,995,995,995,995,0
20240411,154700,522653557,995,995,995,995,0
20240411,154600,522653557,995,995,995,995,0
20240411,154500,522653557,995,995,995,995,0
20240411,154400,522653557,995,995,995,995,0
20240411,154300,522653557,995,995,995,995,0
20240411,154200,522653557,995,995,995,995,0
20240411,154100,522653557,995,995,995,995,0
20240411,154000,522653557,995,995,995,995,0
20240411,153900,522653557,995,995,995,995,0
20240411,153800,522653557,995,995,995,995,0
20240411,153700,522653557,995,995,995,995,0
20240411,153600,522653557,995,995,995,995,0
20240411,153500,522653557,995,995,995,995,0
20240411,153400,522653557,995,995,995,995,0
20240411,153300,522653557,995,995,995,995,0
20240411,153200,522653557,995,995,995,995,0
20240411,153100,522653557,995,995,995,995,0
20240411,153000,522653557,995,995,995,995,3882
20240411,152900,518790967,997,997,997,997,0
20240411,152800,518790967,997,997,997,997,0
20240411,152700,518790967,997,997,997,997,0
20240411,152600,518790967,997,997,997,997,0
20240411,152500,518790967,997,997,997,997,0
20240411,152400,518790967,997,997,997,997,0
20240411,152300,518790967,997,997,997,997,0
20240411,152200,518790967,997,997,997,997,0
20240411,152100,518790967,997,997,997,997,0
20240411,152000,518790967,997,997,997,997,0
20240411,151900,518790967,997,997,997,997,1
20240411,151800,518789970,995,995,995,995,100
20240411,151700,518690470,995,997,997,995,54
20240411,151600,518636732,989,996,996,989,41281
20240411,151500,477794316,997,997,997,997,201
20240411,151400,477593919,992,997,997,992,1050
20240411,151300,476552069,997,993,997,992,510
20240411,151200,476044749,992,992,992,992,27
20240411,151100,476017965,990,996,996,990,10356
20240411,151000,465764474,996,996,996,996,50
20240411,150900,465714674,997,996,997,996,110
20240411,150800,465605044,996,991,996,991,21
20240411,150700,465584228,997,994,997,990,20001
20240411,150600,445759594,993,993,993,993,0
20240411,150500,445759594,993,994,994,993,649
20240411,150400,445115136,993,993,993,993,1079
20240411,150300,444043689,993,997,998,993,2212
20240411,150200,441846085,997,997,997,997,0
20240411,150100,441846085,997,997,997,997,15
20240411,150000,441831130,999,999,999,999,0
20240411,145900,441831130,999,999,999,999,1
20240411,145800,441830131,994,999,1000,994,23653
20240411,145700,418261090,999,999,999,999,61
20240411,145600,418200151,999,999,999,999,300
20240411,145500,417900451,1000,1000,1000,1000,1006
20240411,145400,416894451,1000,1000,1000,1000,19
20240411,145300,416875451,1000,1000,1000,1000,25
20240411,145200,416850451,1000,1000,1000,1000,3
20240411,145100,416847451,1000,999,1000,999,1515
20240411,145000,415332951,1000,1000,1000,1000,1
20240411,144900,415331951,999,999,999,999,1
20240411,144800,415330952,999,999,999,999,555
20240411,144700,414776507,999,999,999,999,445
20240411,144600,414331952,1000,1000,1000,1000,5
20240411,144500,414326952,998,998,998,998,0
20240411,144400,414326952,998,998,998,998,100
20240411,144300,414227152,997,997,997,997,0
20240411,144200,414227152,997,997,997,997,0
20240411,144100,414227152,997,997,997,997,0
20240411,144000,414227152,997,999,999,997,3510
20240411,143900,410725240,999,999,999,999,9
20240411,143800,410716249,999,1000,1000,999,221
20240411,143700,410495250,999,999,999,999,937
20240411,143600,409559187,999,999,999,999,200
20240411,143500,409359387,999,999,999,999,873
20240411,143400,408487260,999,999,999,998,5028
20240411,143300,403469287,999,999,999,999,39
20240411,143200,403430326,1000,1000,1000,1000,0
20240411,143100,403430326,1000,1000,1000,1000,10
20240411,143000,403420326,1000,1000,1000,1000,3000
20240411,142900,400420326,1000,1000,1000,1000,0
20240411,142800,400420326,1000,1000,1000,1000,0
20240411,142700,400420326,1000,1000,1000,1000,0
20240411,142600,400420326,1000,1000,1000,1000,0
20240411,142500,400420326,1000,1000,1000,1000,687
20240411,142400,399733326,997,998,998,997,1082
20240411,142300,398654405,998,998,998,998,20
20240411,142200,398634445,998,998,998,998,200
20240411,142100,398434845,998,998,998,998,1
20240411,142000,398433847,998,998,998,998,10
20240411,141900,398423867,998,998,998,998,20
20240411,141800,398403907,998,998,998,998,1449
20240411,141700,396957805,998,998,998,998,0
20240411,141600,396957805,998,998,998,998,0
20240411,141500,396957805,998,998,998,998,0
20240411,141400,396957805,998,998,998,998,20
20240411,141300,396937845,1000,1000,1000,1000,1
20240411,141200,396936845,1000,1000,1000,1000,2
20240411,141100,396934845,998,998,998,998,0
20240411,141000,396934845,998,998,998,998,0
20240411,140900,396934845,998,998,998,998,2
20240411,140800,396932849,998,999,999,998,4006
20240411,140700,392934835,999,999,999,999,0
20240411,140600,392934835,999,1000,1000,999,3332
20240411,140500,389606161,1000,1000,1000,1000,0
20240411,140400,389606161,1000,1000,1000,1000,103
20240411,140300,389503161,999,999,999,999,3
20240411,140200,389500164,999,999,999,999,0
20240411,140100,389500164,999,999,999,999,0
20240411,140000,389500164,999,999,999,999,3
20240411,135900,389497167,999,999,999,999,0
20240411,135800,389497167,999,999,999,999,2
20240411,135700,389495169,1000,1000,1000,1000,0
20240411,135600,389495169,1000,1000,1000,1000,2000
20240411,135500,387495169,1000,1000,1000,1000,10
20240411,135400,387485169,1000,1000,1000,1000,20
20240411,135300,387465169,1000,1000,1000,1000,20
20240411,135200,387445169,1000,1000,1000,1000,200
20240411,135100,387245169,1000,999,1000,999,2395
20240411,135000,384852563,1000,1000,1000,1000,0
20240411,134900,384852563,1000,1000,1000,1000,175
20240411,134800,384677563,999,999,999,999,0
20240411,134700,384677563,999,999,999,999,1
20240411,134600,384676564,999,1000,1000,999,2
20240411,134500,384674565,1000,1000,1000,1000,2
20240411,134400,384672565,1000,999,1000,999,5
20240411,134300,384667569,999,999,999,999,3
20240411,134200,384664572,999,999,999,999,765
20240411,134100,383900337,999,1000,1000,999,21
20240411,134000,383879338,1000,1000,1000,1000,1
20240411,133900,383878338,1000,1000,1000,1000,3
20240411,133800,383875338,1000,1000,1000,1000,0
20240411,133700,383875338,1000,1000,1000,1000,0
20240411,133600,383875338,1000,1000,1000,1000,15
20240411,133500,383860338,1000,1000,1000,1000,50
20240411,133400,383810338,1000,1000,1000,1000,0
20240411,133300,383810338,1000,1000,1000,1000,0
20240411,133200,383810338,1000,1000,1000,1000,20
20240411,133100,383790338,1000,1000,1000,1000,1
20240411,133000,383789338,999,999,999,999,4
20240411,132900,383785342,999,999,999,999,1
20240411,132800,383784343,999,999,999,999,5
20240411,132700,383779348,998,998,998,998,0
20240411,132600,383779348,998,998,998,998,0
20240411,132500,383779348,998,998,998,998,500
20240411,132400,383280348,1000,1000,1000,1000,2
20240411,132300,383278348,1000,1000,1000,1000,0
20240411,132200,383278348,1000,1000,1000,1000,5
20240411,132100,383273348,1000,1000,1000,1000,0
20240411,132000,383273348,1000,1000,1000,1000,10
20240411,131900,383263348,1000,1000,1000,1000,0
20240411,131800,383263348,1000,1000,1000,1000,61
20240411,131700,383202348,1000,1000,1000,1000,0
20240411,131600,383202348,1000,1000,1000,1000,0
20240411,131500,383202348,1000,1000,1000,1000,1
20240411,131400,383201348,997,997,997,997,3134
20240411,131300,380076750,997,998,998,997,3852
20240411,131200,376235956,998,998,998,998,0
20240411,131100,376235956,998,998,998,998,0
20240411,131000,376235956,998,1000,1000,998,161
20240411,130900,376074958,1001,1001,1001,1001,935
20240411,130800,375139023,1001,1001,1001,1001,0
20240411,130700,375139023,1001,1001,1001,1001,0
20240411,130600,375139023,1001,1001,1001,1001,0
20240411,130500,375139023,1001,1001,1001,1001,0
20240411,130400,375139023,1001,999,1001,999,10
20240411,130300,375129031,998,998,998,998,2259
20240411,130200,372874549,999,999,999,999,0
20240411,130100,372874549,999,999,999,999,0
20240411,130000,372874549,999,999,999,999,200
20240411,125900,372674749,999,998,999,998,1680
20240411,125800,370998030,999,999,999,999,1
20240411,125700,370997031,998,999,999,998,88
20240411,125600,370909179,999,999,999,999,322
20240411,125500,370587501,999,999,999,999,3717
20240411,125400,366874218,999,1000,1000,999,1482
20240411,125300,365393561,1000,1000,1000,1000,0
20240411,125200,365393561,1000,1001,1001,1000,2
20240411,125100,365391560,1000,1000,1000,1000,10
20240411,125000,365381560,1000,1000,1000,1000,690
20240411,124900,364691560,1000,1000,1000,1000,1
20240411,124800,364690560,998,998,998,998,0
20240411,124700,364690560,998,998,998,998,0
20240411,124600,364690560,998,998,998,998,1293
20240411,124500,363400146,998,998,998,998,2000
20240411,124400,361404146,998,998,998,998,0
20240411,124300,361404146,998,998,998,998,300
20240411,124200,361104746,1000,1000,1000,1000,11
20240411,124100,361093746,1000,1000,1000,1000,0
20240411,124000,361093746,1000,1000,1000,1000,0
20240411,123900,361093746,1000,1000,1000,1000,0
20240411,123800,361093746,1000,1000,1000,1000,0
20240411,123700,361093746,1000,1000,1000,1000,50
20240411,123600,361043746,1000,1000,1000,1000,4
20240411,123500,361039746,997,999,999,997,6969
20240411,123400,354091584,1000,1000,1000,1000,2
20240411,123300,354089584,1000,1000,1000,1000,0
20240411,123200,354089584,1000,1000,1000,1000,0
20240411,123100,354089584,1000,1000,1000,1000,7
20240411,123000,354082584,999,999,999,999,1
20240411,122900,354081585,1000,1000,1000,1000,262
20240411,122800,353819585,1000,1000,1000,1000,0
20240411,122700,353819585,1000,1000,1000,1000,5
20240411,122600,353814585,1000,999,1000,999,16
20240411,122500,353798595,998,998,998,998,133
20240411,122400,353665861,998,998,998,998,5
20240411,122300,353660871,998,997,998,997,3487
20240411,122200,350184312,997,998,998,997,111
20240411,122100,350073634,997,998,998,997,102
20240411,122000,349971929,998,999,999,998,1931
20240411,121900,348044683,1000,1000,1000,1000,0
20240411,121800,348044683,1000,1000,1000,1000,1
20240411,121700,348043683,999,999,999,999,519
20240411,121600,347525202,1000,1000,1000,1000,0
20240411,121500,347525202,1000,1000,1000,1000,1012
20240411,121400,346513202,1001,1001,1001,1001,0
20240411,121300,346513202,1001,1001,1001,1001,50
20240411,121200,346463152,1001,1001,1001,1001,0
20240411,121100,346463152,1001,1001,1001,1001,694
20240411,121000,345768458,1001,1001,1001,1001,1050
20240411,120900,344717408,1001,1001,1001,1001,500
20240411,120800,344216908,1000,1000,1000,1000,0
20240411,120700,344216908,1000,1000,1000,1000,1258
20240411,120600,342958908,1000,1000,1000,1000,1
20240411,120500,342957908,998,999,999,998,141
20240411,120400,342817150,999,999,999,999,192
20240411,120300,342625342,999,999,999,999,726
20240411,120200,341900068,999,999,999,999,1103
20240411,120100,340798171,998,999,999,998,373
20240411,120000,340425822,999,999,999,999,0
20240411,115900,340425822,999,999,999,999,3742
20240411,115800,336687564,1000,1000,1000,1000,0
20240411,115700,336687564,1000,1000,1000,1000,8
20240411,115600,336679564,1000,1000,1000,1000,7
20240411,115500,336672564,1000,1000,1000,1000,0
20240411,115400,336672564,1000,1000,1000,1000,1
20240411,115300,336671564,998,998,998,998,2
20240411,115200,336669568,997,997,997,997,1123
20240411,115100,335549937,998,998,998,998,327
20240411,115000,335223591,998,1001,1001,998,206
20240411,114900,335017985,998,998,998,998,896
20240411,114800,334123777,998,1000,1000,997,5105
20240411,114700,329026805,1001,1001,1001,1001,0
20240411,114600,329026805,1001,999,1001,999,19
20240411,114500,329007822,999,999,999,999,250
20240411,114400,328758072,1001,1001,1001,1001,0
20240411,114300,328758072,1001,1001,1001,1001,0
20240411,114200,328758072,1001,1001,1001,1001,30
20240411,114100,328728042,999,999,999,999,0
20240411,114000,328728042,999,999,999,999,10
20240411,113900,328718052,1001,1001,1001,1001,0
20240411,113800,328718052,1001,1001,1001,1001,0
20240411,113700,328718052,1001,1000,1001,1000,59
20240411,113600,328659020,1000,1000,1000,1000,0
20240411,113500,328659020,1000,1000,1000,1000,1
20240411,113400,328658020,1000,1000,1000,1000,5
20240411,113300,328653020,1000,1000,1000,1000,248
20240411,113200,328405020,1000,1000,1000,1000,0
20240411,113100,328405020,1000,1000,1000,1000,3
20240411,113000,328402020,1001,1001,1001,1001,0
20240411,112900,328402020,1001,1001,1001,1001,0
20240411,112800,328402020,1001,1001,1001,1001,0
20240411,112700,328402020,1001,1001,1001,1001,381
20240411,112600,328020639,1001,1001,1001,1001,0
20240411,112500,328020639,1001,1001,1001,1001,0
20240411,112400,328020639,1001,1001,1001,1001,823
20240411,112300,327196816,1000,1001,1001,1000,1528
20240411,112200,325667339,1001,1002,1002,1001,36
20240411,112100,325631276,1001,1001,1002,1001,43
20240411,112000,325588231,1001,1001,1001,1001,5800
20240411,111900,319782431,1001,998,1001,998,3293
20240411,111800,316486381,1001,1001,1001,1001,500
20240411,111700,315985881,1001,1001,1001,1001,500
20240411,111600,315485381,1001,1001,1001,1001,1
20240411,111500,315484380,1000,999,1000,999,500
20240411,111400,314984480,1000,1000,1000,1000,0
20240411,111300,314984480,1000,1000,1000,1000,0
20240411,111200,314984480,1000,1000,1000,1000,1
20240411,111100,314983480,996,1000,1000,996,6617
20240411,111000,308389929,1000,1000,1000,998,52
20240411,110900,308338009,998,998,998,998,256
20240411,110800,308082521,998,998,998,998,0
20240411,110700,308082521,998,1000,1000,998,9218
20240411,110600,298880299,999,1000,1000,999,9849
20240411,110500,289034882,1001,1001,1001,1001,175
20240411,110400,288859707,1001,1001,1001,1001,60
20240411,110300,288799647,1001,1001,1001,1001,2055
20240411,110200,286742592,1001,1001,1001,1001,1014
20240411,110100,285727578,1001,1001,1001,1001,2
20240411,110000,285725576,1001,1001,1001,1001,30
20240411,105900,285695546,1000,1001,1001,1000,200
20240411,105800,285495478,1000,1001,1001,1000,1700
20240411,105700,283794278,1001,1001,1001,1001,50
20240411,105600,283744228,1000,1000,1000,1000,19
20240411,105500,283725228,1001,1000,1001,1000,665
20240411,105400,283060201,1000,1000,1000,1000,0
20240411,105300,283060201,1000,1000,1000,1000,0
20240411,105200,283060201,1000,1000,1000,1000,1
20240411,105100,283059201,999,999,999,999,26
20240411,105000,283033227,999,999,999,999,1300
20240411,104900,281734527,999,1000,1000,999,2100
20240411,104800,279635768,1000,1000,1000,1000,482
20240411,104700,279153768,1000,1000,1000,1000,0
20240411,104600,279153768,1000,1000,1000,1000,0
20240411,104500,279153768,1000,1000,1000,1000,2898
20240411,104400,276255768,1001,1001,1001,1001,4346
20240411,104300,271905422,1001,1001,1001,1001,161
20240411,104200,271744261,1002,1002,1002,1002,342
20240411,104100,271401577,1002,1002,1002,1002,33
20240411,104000,271368511,1002,1002,1002,1002,415
20240411,103900,270952681,1004,1002,1004,1002,993
20240411,103800,269957691,1003,1003,1003,1003,14
20240411,103700,269943649,1004,1004,1004,1004,0
20240411,103600,269943649,1004,1003,1004,1003,101
20240411,103500,269842345,1004,1004,1004,1004,0
20240411,103400,269842345,1004,1004,1004,1004,5
20240411,103300,269837325,1002,1002,1002,1002,339
20240411,103200,269497647,1002,1002,1002,1002,632
20240411,103100,268864383,1002,1002,1002,1002,0
20240411,103000,268864383,1002,1002,1002,1002,20
20240411,102900,268844343,1002,1002,1002,1002,0
20240411,102800,268844343,1002,1002,1002,1002,52
20240411,102700,268792239,1002,1002,1002,1002,11
20240411,102600,268781217,1002,1004,1004,1002,486
20240411,102500,268294238,1002,1002,1002,1002,19
20240411,102400,268275200,1002,1002,1002,1002,10
20240411,102300,268265180,1002,1002,1002,1002,5
20240411,102200,268260170,1002,1002,1002,1002,114
20240411,102100,268145942,1004,1004,1004,1004,500
20240411,102000,267643942,1004,1004,1004,1004,0
20240411,101900,267643942,1004,1004,1004,1004,20
20240411,101800,267623862,1005,1005,1005,1005,5
20240411,101700,267618837,1005,1005,1005,1005,0
20240411,101600,267618837,1005,1005,1005,1005,0
20240411,101500,267618837,1005,1005,1005,1005,0
20240411,101400,267618837,1005,1001,1005,1000,562
20240411,101300,267056612,1005,1005,1005,1005,107
20240411,101200,266949077,1001,1001,1001,1001,0
20240411,101100,266949077,1001,1006,1006,1000,4100
20240411,101000,262840620,1006,1006,1006,1006,0
20240411,100900,262840620,1006,1006,1006,1006,982
20240411,100800,261852728,1006,1007,1007,1006,1348
20240411,100700,260496008,1006,1006,1006,1006,0
20240411,100600,260496008,1006,1010,1010,1006,318
20240411,100500,260175552,1010,1010,1010,1010,60
20240411,100400,260114952,1012,1012,1012,1012,8
20240411,100300,260106856,1006,1013,1013,1006,6
20240411,100200,260100799,1013,1011,1013,1011,522
20240411,100100,259573017,1011,1011,1011,1010,1512
20240411,100000,258045882,1011,1013,1013,1011,111
20240411,095900,257933485,1013,1013,1013,1010,606
20240411,095800,257321290,1013,1012,1013,1012,613
20240411,095700,256700917,1012,1006,1012,1006,157
20240411,095600,256542903,1013,1013,1013,1013,0
20240411,095500,256542903,1013,1013,1013,1013,0
20240411,095400,256542903,1013,1013,1013,1013,0
20240411,095300,256542903,1013,1013,1014,1013,4518
20240411,095200,251966161,1013,1006,1013,1006,226
20240411,095100,251738063,1014,1014,1014,1014,10
20240411,095000,251727923,1014,1014,1014,1014,19
20240411,094900,251708657,1015,999,1016,999,1671
20240411,094800,250015542,1000,1001,1001,1000,3866
20240411,094700,246149539,1000,1000,1000,1000,0
20240411,094600,246149539,1000,1000,1000,1000,0
20240411,094500,246149539,1000,1000,1001,999,962
20240411,094400,245188388,999,999,999,999,14
20240411,094300,245174402,999,1000,1000,999,1470
20240411,094200,243705619,999,999,999,999,0
20240411,094100,243705619,999,1004,1004,998,2980
20240411,094000,240724854,1004,1006,1006,1004,15414
20240411,093900,225221331,1007,1010,1010,1007,5596
20240411,093800,219583037,1009,1009,1009,1009,980
20240411,093700,218594217,1009,1009,1009,1009,70
20240411,093600,218523587,1010,1010,1011,1010,5936
20240411,093500,212528217,1011,1013,1013,1011,825
20240411,093400,211693482,1018,1016,1018,1016,1731
20240411,093300,209934782,1016,1015,1016,1012,671
20240411,093200,209253527,1015,1011,1015,1011,6393
20240411,093100,202773249,1011,1012,1012,1011,642
20240411,093000,202123595,1012,1012,1012,1012,33
20240411,092900,202090199,1008,1014,1014,1008,7367
20240411,092800,194650348,1014,1014,1014,1012,536
20240411,092700,194107744,1014,1015,1015,1014,746
20240411,092600,193351290,1015,1018,1018,1014,578
20240411,092500,192764338,1018,1020,1020,1014,12702
20240411,092400,179839582,1020,1021,1023,1018,3533
20240411,092300,176231824,1021,1015,1022,1015,13169
20240411,092200,162825305,1014,1008,1014,1008,3228
20240411,092100,159555585,1008,1007,1009,1007,3688
20240411,092000,155837887,1013,1010,1013,1010,1000
20240411,091900,154825820,1008,1010,1010,1008,1107
20240411,091800,153709960,1006,1011,1011,1006,628
20240411,091700,153077192,1014,1014,1014,1006,628
20240411,091600,152442854,1014,1014,1014,1014,100
20240411,091500,152341454,1014,1014,1014,1005,4261
20240411,091400,148020827,1013,1014,1014,1000,8970
20240411,091300,138936972,1014,1020,1020,998,3765
20240411,091200,135158561,1020,999,1021,999,9700
20240411,091100,125345395,1003,998,1003,998,17137
20240411,091000,108220553,998,998,998,995,1373
20240411,090900,106850302,992,997,997,992,2215
20240411,090800,104648445,997,999,999,992,2858
20240411,090700,101797774,993,993,993,988,5638
20240411,090600,96214650,993,999,1001,991,1370
20240411,090500,94849692,1003,998,1004,998,724
20240411,090400,94126465,998,998,998,978,15284
20240411,090300,79043219,997,981,997,981,6587
20240411,090200,72494356,990,983,997,979,12254
20240411,090100,60420234,985,998,998,978,20316
20240411,090000,40322441,1002,1007,1020,999,34285