stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,185700,89785891,313,313,313,313,6714
20240412,185600,89785891,313,313,313,313,0
20240412,185500,89785891,313,313,313,313,0
20240412,185400,89785891,313,313,313,313,0
20240412,185300,89785891,313,313,313,313,0
20240412,185200,89785891,313,313,313,313,0
20240412,185100,89785891,313,313,313,313,0
20240412,185000,89785891,313,313,313,313,0
20240412,184900,89785891,313,313,313,313,0
20240412,184800,89785891,313,313,313,313,0
20240412,184700,89785891,313,313,313,313,0
20240412,184600,89785891,313,313,313,313,0
20240412,184500,89785891,313,313,313,313,0
20240412,184400,89785891,313,313,313,313,0
20240412,184300,89785891,313,313,313,313,0
20240412,184200,89785891,313,313,313,313,0
20240412,184100,89785891,313,313,313,313,0
20240412,184000,89785891,313,313,313,313,0
20240412,183900,89785891,313,313,313,313,0
20240412,183800,89785891,313,313,313,313,0
20240412,183700,89785891,313,313,313,313,0
20240412,183600,89785891,313,313,313,313,0
20240412,183500,89785891,313,313,313,313,0
20240412,183400,89785891,313,313,313,313,0
20240412,183300,89785891,313,313,313,313,0
20240412,183200,89785891,313,313,313,313,0
20240412,183100,89785891,313,313,313,313,0
20240412,183000,89785891,313,313,313,313,0
20240412,182900,89785891,313,313,313,313,0
20240412,182800,89785891,313,313,313,313,0
20240412,182700,89785891,313,313,313,313,6714
20240412,182600,89785891,313,313,313,313,0
20240412,182500,89785891,313,313,313,313,0
20240412,182400,89785891,313,313,313,313,0
20240412,182300,89785891,313,313,313,313,0
20240412,182200,89785891,313,313,313,313,0
20240412,182100,89785891,313,313,313,313,0
20240412,182000,89785891,313,313,313,313,0
20240412,181900,89785891,313,313,313,313,0
20240412,181800,89785891,313,313,313,313,0
20240412,181700,89785891,313,313,313,313,0
20240412,181600,89785891,313,313,313,313,0
20240412,181500,89785891,313,313,313,313,0
20240412,181400,89785891,313,313,313,313,0
20240412,181300,89785891,313,313,313,313,0
20240412,181200,89785891,313,313,313,313,0
20240412,181100,89785891,313,313,313,313,0
20240412,181000,89785891,313,313,313,313,0
20240412,180900,89785891,313,313,313,313,0
20240412,180800,89785891,313,313,313,313,0
20240412,180700,89785891,313,313,313,313,0
20240412,180600,89785891,313,313,313,313,0
20240412,180500,89785891,313,313,313,313,0
20240412,180400,89785891,313,313,313,313,0
20240412,180300,89785891,313,313,313,313,0
20240412,180200,89785891,313,313,313,313,0
20240412,180100,89785891,313,313,313,313,0
20240412,180000,89785891,313,313,313,313,0
20240412,175900,89785891,313,313,313,313,0
20240412,175800,89785891,313,313,313,313,0
20240412,175700,89785891,313,313,313,313,6714
20240412,175600,89785891,313,313,313,313,0
20240412,175500,89785891,313,313,313,313,0
20240412,175400,89785891,313,313,313,313,0
20240412,175300,89785891,313,313,313,313,0
20240412,175200,89785891,313,313,313,313,0
20240412,175100,89785891,313,313,313,313,0
20240412,175000,89785891,313,313,313,313,0
20240412,174900,89785891,313,313,313,313,0
20240412,174800,89785891,313,313,313,313,0
20240412,174700,89785891,313,313,313,313,0
20240412,174600,89785891,313,313,313,313,0
20240412,174500,89785891,313,313,313,313,0
20240412,174400,89785891,313,313,313,313,0
20240412,174300,89785891,313,313,313,313,0
20240412,174200,89785891,313,313,313,313,0
20240412,174100,89785891,313,313,313,313,0
20240412,174000,89785891,313,313,313,313,0
20240412,173900,89785891,313,313,313,313,0
20240412,173800,89785891,313,313,313,313,0
20240412,173700,89785891,313,313,313,313,0
20240412,173600,89785891,313,313,313,313,0
20240412,173500,89785891,313,313,313,313,0
20240412,173400,89785891,313,313,313,313,0
20240412,173300,89785891,313,313,313,313,0
20240412,173200,89785891,313,313,313,313,0
20240412,173100,89785891,313,313,313,313,0
20240412,173000,89785891,313,313,313,313,0
20240412,172900,89785891,313,313,313,313,0
20240412,172800,89785891,313,313,313,313,0
20240412,172700,89785891,313,313,313,313,6714
20240412,172600,89785891,313,313,313,313,0
20240412,172500,89785891,313,313,313,313,0
20240412,172400,89785891,313,313,313,313,0
20240412,172300,89785891,313,313,313,313,0
20240412,172200,89785891,313,313,313,313,0
20240412,172100,89785891,313,313,313,313,0
20240412,172000,89785891,313,313,313,313,0
20240412,171900,89785891,313,313,313,313,0
20240412,171800,89785891,313,313,313,313,0
20240412,171700,89785891,313,313,313,313,0
20240412,171600,89785891,313,313,313,313,0
20240412,171500,89785891,313,313,313,313,0
20240412,171400,89785891,313,313,313,313,0
20240412,171300,89785891,313,313,313,313,0
20240412,171200,89785891,313,313,313,313,0
20240412,171100,89785891,313,313,313,313,0
20240412,171000,89785891,313,313,313,313,0
20240412,170900,89785891,313,313,313,313,0
20240412,170800,89785891,313,313,313,313,0
20240412,170700,89785891,313,313,313,313,0
20240412,170600,89785891,313,313,313,313,0
20240412,170500,89785891,313,313,313,313,0
20240412,170400,89785891,313,313,313,313,0
20240412,170300,89785891,313,313,313,313,0
20240412,170200,89785891,313,313,313,313,0
20240412,170100,89785891,313,313,313,313,0
20240412,170000,89785891,313,313,313,313,0
20240412,165900,89785891,313,313,313,313,0
20240412,165800,89785891,313,313,313,313,0
20240412,165700,89785891,313,313,313,313,6714
20240412,165600,89785891,313,313,313,313,0
20240412,165500,89785891,313,313,313,313,0
20240412,165400,89785891,313,313,313,313,0
20240412,165300,89785891,313,313,313,313,0
20240412,165200,89785891,313,313,313,313,0
20240412,165100,89785891,313,313,313,313,0
20240412,165000,89785891,313,313,313,313,0
20240412,164900,89785891,313,313,313,313,0
20240412,164800,89785891,313,313,313,313,0
20240412,164700,89785891,313,313,313,313,0
20240412,164600,89785891,313,313,313,313,0
20240412,164500,89785891,313,313,313,313,0
20240412,164400,89785891,313,313,313,313,0
20240412,164300,89785891,313,313,313,313,0
20240412,164200,89785891,313,313,313,313,0
20240412,164100,89785891,313,313,313,313,0
20240412,164000,89785891,313,313,313,313,0
20240412,163900,89785891,313,313,313,313,0
20240412,163800,89785891,313,313,313,313,0
20240412,163700,89785891,313,313,313,313,0
20240412,163600,89785891,313,313,313,313,0
20240412,163500,89785891,313,313,313,313,0
20240412,163400,89785891,313,313,313,313,0
20240412,163300,89785891,313,313,313,313,0
20240412,163200,89785891,313,313,313,313,0
20240412,163100,89785891,313,313,313,313,0
20240412,163000,89785891,313,313,313,313,0
20240412,162900,89785891,313,313,313,313,0
20240412,162800,89785891,313,313,313,313,0
20240412,162700,89785891,313,313,313,313,6714
20240412,162600,89785891,313,313,313,313,0
20240412,162500,89785891,313,313,313,313,0
20240412,162400,89785891,313,313,313,313,0
20240412,162300,89785891,313,313,313,313,0
20240412,162200,89785891,313,313,313,313,0
20240412,162100,89785891,313,313,313,313,0
20240412,162000,89785891,313,313,313,313,0
20240412,161900,89785891,313,313,313,313,0
20240412,161800,89785891,313,313,313,313,0
20240412,161700,89785891,313,313,313,313,0
20240412,161600,89785891,313,313,313,313,0
20240412,161500,89785891,313,313,313,313,0
20240412,161400,89785891,313,313,313,313,0
20240412,161300,89785891,313,313,313,313,0
20240412,161200,89785891,313,313,313,313,0
20240412,161100,89785891,313,313,313,313,0
20240412,161000,89785891,313,313,313,313,0
20240412,160900,89785891,313,313,313,313,0
20240412,160800,89785891,313,313,313,313,0
20240412,160700,89785891,313,313,313,313,0
20240412,160600,89785891,313,313,313,313,0
20240412,160500,89785891,313,313,313,313,0
20240412,160400,89785891,313,313,313,313,0
20240412,160300,89785891,313,313,313,313,0
20240412,160200,89785891,313,313,313,313,0
20240412,160100,89785891,313,313,313,313,0
20240412,160000,89785891,313,313,313,313,0
20240412,155900,89785891,313,313,313,313,0
20240412,155800,89785891,313,313,313,313,0
20240412,155700,89785891,313,313,313,313,6714
20240412,155600,89785891,313,313,313,313,0
20240412,155500,89785891,313,313,313,313,0
20240412,155400,89785891,313,313,313,313,0
20240412,155300,89785891,313,313,313,313,0
20240412,155200,89785891,313,313,313,313,0
20240412,155100,89785891,313,313,313,313,0
20240412,155000,89785891,313,313,313,313,0
20240412,154900,89785891,313,313,313,313,0
20240412,154800,89785891,313,313,313,313,0
20240412,154700,89785891,313,313,313,313,0
20240412,154600,89785891,313,313,313,313,0
20240412,154500,89785891,313,313,313,313,0
20240412,154400,89785891,313,313,313,313,0
20240412,154300,89785891,313,313,313,313,0
20240412,154200,89785891,313,313,313,313,0
20240412,154100,89785891,313,313,313,313,0
20240412,154000,89785891,313,313,313,313,0
20240412,153900,89785891,313,313,313,313,0
20240412,153800,89785891,313,313,313,313,0
20240412,153700,89785891,313,313,313,313,0
20240412,153600,89785891,313,313,313,313,0
20240412,153500,89785891,313,313,313,313,0
20240412,153400,89785891,313,313,313,313,0
20240412,153300,89785891,313,313,313,313,0
20240412,153200,89785891,313,313,313,313,0
20240412,153100,89785891,313,313,313,313,0
20240412,153000,89785891,313,313,313,313,6714
20240412,152900,87684409,310,310,310,310,0
20240412,152800,87684409,310,310,310,310,0
20240412,152700,87684409,310,310,310,310,0
20240412,152600,87684409,310,310,310,310,0
20240412,152500,87684409,310,310,310,310,0
20240412,152400,87684409,310,310,310,310,0
20240412,152300,87684409,310,310,310,310,0
20240412,152200,87684409,310,310,310,310,0
20240412,152100,87684409,310,310,310,310,0
20240412,152000,87684409,310,310,310,310,0
20240412,151900,87684409,310,310,310,310,28
20240412,151800,87675729,310,310,310,310,31
20240412,151700,87666119,310,310,310,310,1000
20240412,151600,87356119,310,309,310,309,1011
20240412,151500,87042720,310,310,310,310,0
20240412,151400,87042720,310,310,310,310,0
20240412,151300,87042720,310,310,310,310,0
20240412,151200,87042720,310,309,310,309,3
20240412,151100,87041792,308,309,310,308,3
20240412,151000,87040865,308,309,312,308,3552
20240412,150900,85939380,310,310,310,310,11
20240412,150800,85935970,309,309,309,309,1000
20240412,150700,85626970,310,310,310,310,0
20240412,150600,85626970,310,310,310,310,111
20240412,150500,85592560,310,309,310,309,1111
20240412,150400,85249150,310,310,310,310,1
20240412,150300,85248840,310,310,310,310,0
20240412,150200,85248840,310,310,310,310,12
20240412,150100,85245120,310,310,310,310,69
20240412,150000,85223730,309,309,309,309,1000
20240412,145900,84914730,309,309,309,309,1
20240412,145800,84914421,309,309,309,309,1000
20240412,145700,84605421,310,309,310,309,4
20240412,145600,84604182,309,309,309,309,23
20240412,145500,84597075,310,310,310,310,1
20240412,145400,84596765,310,310,310,310,8034
20240412,145300,82106225,310,310,310,310,1
20240412,145200,82105915,309,309,309,309,1
20240412,145100,82105606,308,308,308,308,1
20240412,145000,82105298,310,309,310,308,114
20240412,144900,82070072,309,310,310,309,207
20240412,144800,82006102,309,309,309,309,0
20240412,144700,82006102,309,309,309,309,11
20240412,144600,82002703,310,310,310,310,0
20240412,144500,82002703,310,310,310,310,0
20240412,144400,82002703,310,310,310,310,2
20240412,144300,82002083,309,309,309,309,10
20240412,144200,81998993,310,309,310,309,502
20240412,144100,81843874,311,309,311,309,4
20240412,144000,81842634,311,309,311,309,11723
20240412,143900,78220125,309,310,310,308,7587
20240412,143800,75872929,311,314,314,311,10070
20240412,143700,72732843,314,307,320,307,145979
20240412,143600,27091803,306,306,306,306,0
20240412,143500,27091803,306,306,306,306,0
20240412,143400,27091803,306,306,306,306,1
20240412,143300,27091497,307,307,307,307,0
20240412,143200,27091497,307,305,307,305,99
20240412,143100,27061298,306,306,306,306,1315
20240412,143000,26658908,305,305,305,305,0
20240412,142900,26658908,305,306,306,305,3439
20240412,142800,25606575,306,306,306,304,12042
20240412,142700,21931766,307,307,307,307,0
20240412,142600,21931766,307,307,307,307,326
20240412,142500,21831684,307,307,307,307,1
20240412,142400,21831377,305,305,305,305,0
20240412,142300,21831377,305,305,305,305,0
20240412,142200,21831377,305,305,305,305,1
20240412,142100,21831072,307,306,307,306,4
20240412,142000,21829846,305,305,305,305,0
20240412,141900,21829846,305,307,307,305,303
20240412,141800,21736827,307,307,307,307,0
20240412,141700,21736827,307,307,307,307,0
20240412,141600,21736827,307,307,307,307,0
20240412,141500,21736827,307,306,307,306,70
20240412,141400,21715406,305,305,305,305,0
20240412,141300,21715406,305,305,305,305,0
20240412,141200,21715406,305,305,305,305,1
20240412,141100,21715101,306,306,306,306,0
20240412,141000,21715101,306,306,306,306,0
20240412,140900,21715101,306,306,306,306,1
20240412,140800,21714795,305,305,305,305,0
20240412,140700,21714795,305,305,305,305,0
20240412,140600,21714795,305,305,305,305,1
20240412,140500,21714490,305,305,305,305,0
20240412,140400,21714490,305,305,305,305,1
20240412,140300,21714185,305,305,305,305,2
20240412,140200,21713575,306,306,306,305,12
20240412,140100,21709905,306,306,306,305,34
20240412,140000,21699503,306,306,306,306,378
20240412,135900,21583835,306,306,306,306,0
20240412,135800,21583835,306,306,306,306,1
20240412,135700,21583529,306,305,306,305,2
20240412,135600,21582918,306,306,306,306,0
20240412,135500,21582918,306,306,306,306,0
20240412,135400,21582918,306,306,306,306,0
20240412,135300,21582918,306,305,306,305,2
20240412,135200,21582307,306,306,306,306,0
20240412,135100,21582307,306,306,306,306,1
20240412,135000,21582001,306,305,306,305,3
20240412,134900,21581085,306,306,306,306,0
20240412,134800,21581085,306,306,306,306,4
20240412,134700,21579861,306,306,306,306,1
20240412,134600,21579555,306,306,306,306,1
20240412,134500,21579249,305,305,305,305,0
20240412,134400,21579249,305,305,305,305,0
20240412,134300,21579249,305,305,305,305,1
20240412,134200,21578944,306,306,306,306,0
20240412,134100,21578944,306,306,306,306,118
20240412,134000,21542836,306,306,306,306,4
20240412,133900,21541612,305,306,306,305,4
20240412,133800,21540391,306,306,306,306,63
20240412,133700,21521113,306,306,306,306,0
20240412,133600,21521113,306,306,306,306,0
20240412,133500,21521113,306,306,306,306,15
20240412,133400,21516523,306,306,306,306,0
20240412,133300,21516523,306,306,306,306,0
20240412,133200,21516523,306,306,306,306,2
20240412,133100,21515911,306,306,306,306,0
20240412,133000,21515911,306,306,306,306,0
20240412,132900,21515911,306,305,306,305,1647
20240412,132800,21012049,305,305,305,305,1
20240412,132700,21011744,306,306,306,306,0
20240412,132600,21011744,306,306,306,306,30
20240412,132500,21002564,306,306,306,306,2
20240412,132400,21001952,305,305,305,305,0
20240412,132300,21001952,305,305,305,305,1
20240412,132200,21001647,305,305,305,305,0
20240412,132100,21001647,305,305,305,305,3
20240412,132000,21000732,306,306,306,306,0
20240412,131900,21000732,306,306,306,306,0
20240412,131800,21000732,306,306,306,306,33
20240412,131700,20990634,306,306,306,306,0
20240412,131600,20990634,306,306,306,306,1
20240412,131500,20990328,306,306,306,306,1
20240412,131400,20990022,305,305,305,305,2
20240412,131300,20989412,306,306,306,306,59
20240412,131200,20971358,306,306,306,306,1
20240412,131100,20971052,306,306,306,306,69
20240412,131000,20949938,305,305,305,305,0
20240412,130900,20949938,305,305,305,305,0
20240412,130800,20949938,305,305,305,305,0
20240412,130700,20949938,305,306,306,305,2
20240412,130600,20949327,306,306,306,306,69
20240412,130500,20928213,306,306,306,306,0
20240412,130400,20928213,306,306,306,306,1
20240412,130300,20927907,306,306,306,306,1
20240412,130200,20927601,306,306,306,306,0
20240412,130100,20927601,306,306,306,306,0
20240412,130000,20927601,306,306,306,306,0
20240412,125900,20927601,306,306,306,306,1
20240412,125800,20927295,305,305,305,305,0
20240412,125700,20927295,305,305,305,305,93
20240412,125600,20898930,306,304,306,304,13
20240412,125500,20894965,306,306,306,306,0
20240412,125400,20894965,306,306,306,306,1
20240412,125300,20894659,304,304,304,304,0
20240412,125200,20894659,304,304,304,304,100
20240412,125100,20864259,304,304,304,304,2
20240412,125000,20863651,306,306,306,306,0
20240412,124900,20863651,306,306,306,306,1
20240412,124800,20863345,306,306,306,306,1
20240412,124700,20863039,306,306,306,306,1
20240412,124600,20862733,306,306,306,306,0
20240412,124500,20862733,306,305,306,305,11
20240412,124400,20859377,306,305,306,304,15
20240412,124300,20854802,304,304,304,304,1
20240412,124200,20854498,306,306,306,306,2
20240412,124100,20853886,304,306,306,304,19
20240412,124000,20848090,304,305,305,304,423
20240412,123900,20719076,306,306,306,306,1
20240412,123800,20718770,306,306,306,306,0
20240412,123700,20718770,306,306,306,306,0
20240412,123600,20718770,306,306,306,306,0
20240412,123500,20718770,306,306,306,306,0
20240412,123400,20718770,306,306,306,306,7
20240412,123300,20716628,306,306,306,306,1
20240412,123200,20716322,306,306,306,306,0
20240412,123100,20716322,306,306,306,306,0
20240412,123000,20716322,306,306,306,306,0
20240412,122900,20716322,306,306,306,306,0
20240412,122800,20716322,306,306,306,306,0
20240412,122700,20716322,306,306,306,306,0
20240412,122600,20716322,306,306,306,306,1
20240412,122500,20716016,304,304,304,304,1
20240412,122400,20715712,306,306,306,306,0
20240412,122300,20715712,306,306,306,306,0
20240412,122200,20715712,306,306,306,306,0
20240412,122100,20715712,306,306,306,306,0
20240412,122000,20715712,306,306,306,306,1
20240412,121900,20715406,304,304,304,304,0
20240412,121800,20715406,304,306,306,304,2
20240412,121700,20714796,304,304,304,304,1
20240412,121600,20714492,305,305,305,305,0
20240412,121500,20714492,305,305,305,305,803
20240412,121400,20469577,305,306,306,305,1198
20240412,121300,20104186,306,306,306,306,0
20240412,121200,20104186,306,306,306,306,0
20240412,121100,20104186,306,306,306,306,0
20240412,121000,20104186,306,306,306,306,0
20240412,120900,20104186,306,306,306,306,0
20240412,120800,20104186,306,306,306,306,0
20240412,120700,20104186,306,306,306,306,0
20240412,120600,20104186,306,306,306,306,0
20240412,120500,20104186,306,306,306,306,0
20240412,120400,20104186,306,306,306,306,328
20240412,120300,20003818,306,306,306,306,0
20240412,120200,20003818,306,306,306,306,384
20240412,120100,19886314,307,307,307,307,0
20240412,120000,19886314,307,307,307,307,0
20240412,115900,19886314,307,307,307,307,0
20240412,115800,19886314,307,307,307,307,0
20240412,115700,19886314,307,307,307,307,0
20240412,115600,19886314,307,307,307,307,0
20240412,115500,19886314,307,307,307,307,0
20240412,115400,19886314,307,307,307,307,18
20240412,115300,19880788,306,306,306,306,0
20240412,115200,19880788,306,306,306,306,0
20240412,115100,19880788,306,306,306,306,500
20240412,115000,19727788,307,307,307,307,0
20240412,114900,19727788,307,307,307,307,1
20240412,114800,19727481,307,307,307,307,2
20240412,114700,19726867,307,307,307,307,0
20240412,114600,19726867,307,307,307,307,0
20240412,114500,19726867,307,307,307,307,1
20240412,114400,19726560,305,305,305,305,0
20240412,114300,19726560,305,305,305,305,0
20240412,114200,19726560,305,305,305,305,0
20240412,114100,19726560,305,305,305,305,583
20240412,114000,19548745,306,306,306,306,0
20240412,113900,19548745,306,307,307,306,234
20240412,113800,19477139,308,308,308,308,0
20240412,113700,19477139,308,308,308,308,0
20240412,113600,19477139,308,308,308,308,0
20240412,113500,19477139,308,308,308,308,0
20240412,113400,19477139,308,308,308,308,0
20240412,113300,19477139,308,308,308,308,0
20240412,113200,19477139,308,308,308,308,0
20240412,113100,19477139,308,308,308,308,0
20240412,113000,19477139,308,308,308,308,0
20240412,112900,19477139,308,308,308,308,0
20240412,112800,19477139,308,308,308,308,2
20240412,112700,19476523,307,307,307,307,0
20240412,112600,19476523,307,307,307,307,6
20240412,112500,19474681,308,308,308,308,0
20240412,112400,19474681,308,308,308,308,0
20240412,112300,19474681,308,308,308,308,0
20240412,112200,19474681,308,308,308,308,0
20240412,112100,19474681,308,308,308,308,0
20240412,112000,19474681,308,308,308,308,0
20240412,111900,19474681,308,308,308,308,0
20240412,111800,19474681,308,307,308,307,2
20240412,111700,19474066,308,308,308,308,0
20240412,111600,19474066,308,308,308,308,0
20240412,111500,19474066,308,308,308,308,0
20240412,111400,19474066,308,307,308,307,3947
20240412,111300,18262276,307,306,307,306,1000
20240412,111200,17956256,306,306,306,306,1003
20240412,111100,17649338,306,305,306,305,2109
20240412,111000,17006079,306,306,306,306,0
20240412,110900,17006079,306,306,306,306,0
20240412,110800,17006079,306,306,306,306,0
20240412,110700,17006079,306,306,306,306,0
20240412,110600,17006079,306,306,306,306,0
20240412,110500,17006079,306,306,306,306,30
20240412,110400,16996899,305,305,305,305,20
20240412,110300,16990799,306,306,306,306,1
20240412,110200,16990493,306,306,306,306,0
20240412,110100,16990493,306,306,306,306,0
20240412,110000,16990493,306,306,306,306,0
20240412,105900,16990493,306,306,306,306,1
20240412,105800,16990187,305,305,305,305,200
20240412,105700,16929187,305,305,306,304,110
20240412,105600,16895637,305,305,305,305,37
20240412,105500,16884352,305,305,305,305,0
20240412,105400,16884352,305,305,305,305,0
20240412,105300,16884352,305,305,305,305,0
20240412,105200,16884352,305,305,305,305,0
20240412,105100,16884352,305,305,305,305,0
20240412,105000,16884352,305,305,305,305,0
20240412,104900,16884352,305,305,305,305,20
20240412,104800,16878252,305,305,305,305,0
20240412,104700,16878252,305,305,305,305,11
20240412,104600,16874897,306,305,306,305,828
20240412,104500,16622354,305,305,305,304,10610
20240412,104400,13388641,306,306,306,306,4
20240412,104300,13387417,306,306,306,306,0
20240412,104200,13387417,306,306,306,306,0
20240412,104100,13387417,306,306,306,306,0
20240412,104000,13387417,306,306,306,306,0
20240412,103900,13387417,306,306,306,306,0
20240412,103800,13387417,306,306,306,306,0
20240412,103700,13387417,306,306,306,306,0
20240412,103600,13387417,306,306,306,306,0
20240412,103500,13387417,306,306,306,306,0
20240412,103400,13387417,306,306,306,306,0
20240412,103300,13387417,306,306,306,306,0
20240412,103200,13387417,306,306,306,306,0
20240412,103100,13387417,306,306,306,306,0
20240412,103000,13387417,306,306,306,306,0
20240412,102900,13387417,306,306,306,306,0
20240412,102800,13387417,306,306,306,306,0
20240412,102700,13387417,306,306,306,306,0
20240412,102600,13387417,306,306,306,306,0
20240412,102500,13387417,306,306,306,306,6
20240412,102400,13385581,306,306,306,306,0
20240412,102300,13385581,306,306,306,306,3
20240412,102200,13384663,305,305,305,305,0
20240412,102100,13384663,305,305,305,305,1
20240412,102000,13384358,306,305,306,305,2
20240412,101900,13383747,306,306,306,306,0
20240412,101800,13383747,306,306,306,306,0
20240412,101700,13383747,306,306,306,306,0
20240412,101600,13383747,306,306,306,306,18
20240412,101500,13378239,306,306,306,306,501
20240412,101400,13224933,305,306,306,305,6
20240412,101300,13223098,306,306,306,306,5
20240412,101200,13221568,306,306,306,306,264
20240412,101100,13140784,306,306,306,306,46
20240412,101000,13126708,306,306,306,306,1
20240412,100900,13126402,306,306,306,306,2
20240412,100800,13125790,306,306,306,306,1
20240412,100700,13125484,306,306,306,306,0
20240412,100600,13125484,306,306,306,306,0
20240412,100500,13125484,306,306,306,306,1
20240412,100400,13125178,306,305,306,305,2
20240412,100300,13124567,306,306,306,306,0
20240412,100200,13124567,306,306,306,306,22
20240412,100100,13117835,306,306,306,306,4
20240412,100000,13116611,305,306,306,305,44
20240412,095900,13103177,306,306,306,306,0
20240412,095800,13103177,306,306,306,306,0
20240412,095700,13103177,306,306,306,306,5
20240412,095600,13101647,306,306,306,306,4
20240412,095500,13100423,306,306,306,306,0
20240412,095400,13100423,306,306,306,306,0
20240412,095300,13100423,306,306,306,306,0
20240412,095200,13100423,306,305,306,305,3
20240412,095100,13099506,306,306,306,306,0
20240412,095000,13099506,306,306,306,306,4
20240412,094900,13098282,306,306,306,306,4
20240412,094800,13097058,306,306,306,306,1
20240412,094700,13096752,306,305,306,305,53
20240412,094600,13080585,306,306,306,306,0
20240412,094500,13080585,306,305,306,305,109
20240412,094400,13047233,306,304,306,304,8509
20240412,094300,10451922,305,305,305,305,264
20240412,094200,10371402,305,305,305,304,324
20240412,094100,10272583,305,305,305,304,10004
20240412,094000,7221364,305,305,305,305,1028
20240412,093900,6907824,305,305,305,305,1541
20240412,093800,6437819,305,305,305,305,60
20240412,093700,6419519,304,305,305,304,4071
20240412,093600,5181864,304,304,304,304,1
20240412,093500,5181560,305,305,305,305,1592
20240412,093400,4696000,305,304,305,304,1131
20240412,093300,4351046,305,305,305,305,104
20240412,093200,4319326,306,306,306,306,0
20240412,093100,4319326,306,306,306,306,2
20240412,093000,4318714,305,306,306,305,8336
20240412,092900,1776233,306,306,306,306,1
20240412,092800,1775927,306,306,306,306,5
20240412,092700,1774397,307,307,307,307,0
20240412,092600,1774397,307,307,307,307,0
20240412,092500,1774397,307,307,307,307,9
20240412,092400,1771634,307,307,307,307,1
20240412,092300,1771327,306,306,306,306,1
20240412,092200,1771021,305,305,305,305,29
20240412,092100,1762176,307,307,307,307,0
20240412,092000,1762176,307,307,307,307,0
20240412,091900,1762176,307,307,307,307,0
20240412,091800,1762176,307,307,307,307,0
20240412,091700,1762176,307,307,307,307,138
20240412,091600,1719810,307,307,307,307,0
20240412,091500,1719810,307,307,307,307,0
20240412,091400,1719810,307,307,307,307,0
20240412,091300,1719810,307,307,307,307,0
20240412,091200,1719810,307,307,307,307,0
20240412,091100,1719810,307,307,307,307,0
20240412,091000,1719810,307,307,307,307,0
20240412,090900,1719810,307,307,307,307,0
20240412,090800,1719810,307,306,307,306,35
20240412,090700,1709094,307,305,307,305,210
20240412,090600,1645026,306,306,307,306,30
20240412,090500,1635844,307,306,307,306,55
20240412,090400,1619009,306,307,307,306,45
20240412,090300,1605220,307,307,307,307,0
20240412,090200,1605220,307,307,307,307,0
20240412,090100,1605220,307,306,307,305,1411
20240412,090000,1174860,305,305,305,305,3852