stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,191400,180228709,396,396,396,396,39833
20240412,191300,180228709,396,396,396,396,0
20240412,191200,180228709,396,396,396,396,0
20240412,191100,180228709,396,396,396,396,0
20240412,191000,180228709,396,396,396,396,0
20240412,190900,180228709,396,396,396,396,0
20240412,190800,180228709,396,396,396,396,0
20240412,190700,180228709,396,396,396,396,0
20240412,190600,180228709,396,396,396,396,0
20240412,190500,180228709,396,396,396,396,0
20240412,190400,180228709,396,396,396,396,0
20240412,190300,180228709,396,396,396,396,0
20240412,190200,180228709,396,396,396,396,0
20240412,190100,180228709,396,396,396,396,0
20240412,190000,180228709,396,396,396,396,0
20240412,185900,180228709,396,396,396,396,0
20240412,185800,180228709,396,396,396,396,0
20240412,185700,180228709,396,396,396,396,0
20240412,185600,180228709,396,396,396,396,0
20240412,185500,180228709,396,396,396,396,0
20240412,185400,180228709,396,396,396,396,0
20240412,185300,180228709,396,396,396,396,0
20240412,185200,180228709,396,396,396,396,0
20240412,185100,180228709,396,396,396,396,0
20240412,185000,180228709,396,396,396,396,0
20240412,184900,180228709,396,396,396,396,0
20240412,184800,180228709,396,396,396,396,0
20240412,184700,180228709,396,396,396,396,0
20240412,184600,180228709,396,396,396,396,0
20240412,184500,180228709,396,396,396,396,0
20240412,184400,180228709,396,396,396,396,39833
20240412,184300,180228709,396,396,396,396,0
20240412,184200,180228709,396,396,396,396,0
20240412,184100,180228709,396,396,396,396,0
20240412,184000,180228709,396,396,396,396,0
20240412,183900,180228709,396,396,396,396,0
20240412,183800,180228709,396,396,396,396,0
20240412,183700,180228709,396,396,396,396,0
20240412,183600,180228709,396,396,396,396,0
20240412,183500,180228709,396,396,396,396,0
20240412,183400,180228709,396,396,396,396,0
20240412,183300,180228709,396,396,396,396,0
20240412,183200,180228709,396,396,396,396,0
20240412,183100,180228709,396,396,396,396,0
20240412,183000,180228709,396,396,396,396,0
20240412,182900,180228709,396,396,396,396,0
20240412,182800,180228709,396,396,396,396,0
20240412,182700,180228709,396,396,396,396,0
20240412,182600,180228709,396,396,396,396,0
20240412,182500,180228709,396,396,396,396,0
20240412,182400,180228709,396,396,396,396,0
20240412,182300,180228709,396,396,396,396,0
20240412,182200,180228709,396,396,396,396,0
20240412,182100,180228709,396,396,396,396,0
20240412,182000,180228709,396,396,396,396,0
20240412,181900,180228709,396,396,396,396,0
20240412,181800,180228709,396,396,396,396,0
20240412,181700,180228709,396,396,396,396,0
20240412,181600,180228709,396,396,396,396,0
20240412,181500,180228709,396,396,396,396,0
20240412,181400,180228709,396,396,396,396,39833
20240412,181300,180228709,396,396,396,396,0
20240412,181200,180228709,396,396,396,396,0
20240412,181100,180228709,396,396,396,396,0
20240412,181000,180228709,396,396,396,396,0
20240412,180900,180228709,396,396,396,396,0
20240412,180800,180228709,396,396,396,396,0
20240412,180700,180228709,396,396,396,396,0
20240412,180600,180228709,396,396,396,396,0
20240412,180500,180228709,396,396,396,396,0
20240412,180400,180228709,396,396,396,396,0
20240412,180300,180228709,396,396,396,396,0
20240412,180200,180228709,396,396,396,396,0
20240412,180100,180228709,396,396,396,396,0
20240412,180000,180228709,396,396,396,396,0
20240412,175900,180228709,396,396,396,396,0
20240412,175800,180228709,396,396,396,396,0
20240412,175700,180228709,396,396,396,396,0
20240412,175600,180228709,396,396,396,396,0
20240412,175500,180228709,396,396,396,396,0
20240412,175400,180228709,396,396,396,396,0
20240412,175300,180228709,396,396,396,396,0
20240412,175200,180228709,396,396,396,396,0
20240412,175100,180228709,396,396,396,396,0
20240412,175000,180228709,396,396,396,396,0
20240412,174900,180228709,396,396,396,396,0
20240412,174800,180228709,396,396,396,396,0
20240412,174700,180228709,396,396,396,396,0
20240412,174600,180228709,396,396,396,396,0
20240412,174500,180228709,396,396,396,396,0
20240412,174400,180228709,396,396,396,396,39833
20240412,174300,180228709,396,396,396,396,0
20240412,174200,180228709,396,396,396,396,0
20240412,174100,180228709,396,396,396,396,0
20240412,174000,180228709,396,396,396,396,0
20240412,173900,180228709,396,396,396,396,0
20240412,173800,180228709,396,396,396,396,0
20240412,173700,180228709,396,396,396,396,0
20240412,173600,180228709,396,396,396,396,0
20240412,173500,180228709,396,396,396,396,0
20240412,173400,180228709,396,396,396,396,0
20240412,173300,180228709,396,396,396,396,0
20240412,173200,180228709,396,396,396,396,0
20240412,173100,180228709,396,396,396,396,0
20240412,173000,180228709,396,396,396,396,0
20240412,172900,180228709,396,396,396,396,0
20240412,172800,180228709,396,396,396,396,0
20240412,172700,180228709,396,396,396,396,0
20240412,172600,180228709,396,396,396,396,0
20240412,172500,180228709,396,396,396,396,0
20240412,172400,180228709,396,396,396,396,0
20240412,172300,180228709,396,396,396,396,0
20240412,172200,180228709,396,396,396,396,0
20240412,172100,180228709,396,396,396,396,0
20240412,172000,180228709,396,396,396,396,0
20240412,171900,180228709,396,396,396,396,0
20240412,171800,180228709,396,396,396,396,0
20240412,171700,180228709,396,396,396,396,0
20240412,171600,180228709,396,396,396,396,0
20240412,171500,180228709,396,396,396,396,0
20240412,171400,180228709,396,396,396,396,39833
20240412,171300,180228709,396,396,396,396,0
20240412,171200,180228709,396,396,396,396,0
20240412,171100,180228709,396,396,396,396,0
20240412,171000,180228709,396,396,396,396,0
20240412,170900,180228709,396,396,396,396,0
20240412,170800,180228709,396,396,396,396,0
20240412,170700,180228709,396,396,396,396,0
20240412,170600,180228709,396,396,396,396,0
20240412,170500,180228709,396,396,396,396,0
20240412,170400,180228709,396,396,396,396,0
20240412,170300,180228709,396,396,396,396,0
20240412,170200,180228709,396,396,396,396,0
20240412,170100,180228709,396,396,396,396,0
20240412,170000,180228709,396,396,396,396,0
20240412,165900,180228709,396,396,396,396,0
20240412,165800,180228709,396,396,396,396,0
20240412,165700,180228709,396,396,396,396,0
20240412,165600,180228709,396,396,396,396,0
20240412,165500,180228709,396,396,396,396,0
20240412,165400,180228709,396,396,396,396,0
20240412,165300,180228709,396,396,396,396,0
20240412,165200,180228709,396,396,396,396,0
20240412,165100,180228709,396,396,396,396,0
20240412,165000,180228709,396,396,396,396,0
20240412,164900,180228709,396,396,396,396,0
20240412,164800,180228709,396,396,396,396,0
20240412,164700,180228709,396,396,396,396,0
20240412,164600,180228709,396,396,396,396,0
20240412,164500,180228709,396,396,396,396,0
20240412,164400,180228709,396,396,396,396,39833
20240412,164300,180228709,396,396,396,396,0
20240412,164200,180228709,396,396,396,396,0
20240412,164100,180228709,396,396,396,396,0
20240412,164000,180228709,396,396,396,396,0
20240412,163900,180228709,396,396,396,396,0
20240412,163800,180228709,396,396,396,396,0
20240412,163700,180228709,396,396,396,396,0
20240412,163600,180228709,396,396,396,396,0
20240412,163500,180228709,396,396,396,396,0
20240412,163400,180228709,396,396,396,396,0
20240412,163300,180228709,396,396,396,396,0
20240412,163200,180228709,396,396,396,396,0
20240412,163100,180228709,396,396,396,396,0
20240412,163000,180228709,396,396,396,396,0
20240412,162900,180228709,396,396,396,396,0
20240412,162800,180228709,396,396,396,396,0
20240412,162700,180228709,396,396,396,396,0
20240412,162600,180228709,396,396,396,396,0
20240412,162500,180228709,396,396,396,396,0
20240412,162400,180228709,396,396,396,396,0
20240412,162300,180228709,396,396,396,396,0
20240412,162200,180228709,396,396,396,396,0
20240412,162100,180228709,396,396,396,396,0
20240412,162000,180228709,396,396,396,396,0
20240412,161900,180228709,396,396,396,396,0
20240412,161800,180228709,396,396,396,396,0
20240412,161700,180228709,396,396,396,396,0
20240412,161600,180228709,396,396,396,396,0
20240412,161500,180228709,396,396,396,396,0
20240412,161400,180228709,396,396,396,396,39833
20240412,161300,180228709,396,396,396,396,0
20240412,161200,180228709,396,396,396,396,0
20240412,161100,180228709,396,396,396,396,0
20240412,161000,180228709,396,396,396,396,0
20240412,160900,180228709,396,396,396,396,0
20240412,160800,180228709,396,396,396,396,0
20240412,160700,180228709,396,396,396,396,0
20240412,160600,180228709,396,396,396,396,0
20240412,160500,180228709,396,396,396,396,0
20240412,160400,180228709,396,396,396,396,0
20240412,160300,180228709,396,396,396,396,0
20240412,160200,180228709,396,396,396,396,0
20240412,160100,180228709,396,396,396,396,0
20240412,160000,180228709,396,396,396,396,0
20240412,155900,180228709,396,396,396,396,0
20240412,155800,180228709,396,396,396,396,0
20240412,155700,180228709,396,396,396,396,0
20240412,155600,180228709,396,396,396,396,0
20240412,155500,180228709,396,396,396,396,0
20240412,155400,180228709,396,396,396,396,0
20240412,155300,180228709,396,396,396,396,0
20240412,155200,180228709,396,396,396,396,0
20240412,155100,180228709,396,396,396,396,0
20240412,155000,180228709,396,396,396,396,0
20240412,154900,180228709,396,396,396,396,0
20240412,154800,180228709,396,396,396,396,0
20240412,154700,180228709,396,396,396,396,0
20240412,154600,180228709,396,396,396,396,0
20240412,154500,180228709,396,396,396,396,0
20240412,154400,180228709,396,396,396,396,39833
20240412,154300,180228709,396,396,396,396,0
20240412,154200,180228709,396,396,396,396,0
20240412,154100,180228709,396,396,396,396,0
20240412,154000,180228709,396,396,396,396,0
20240412,153900,180228709,396,396,396,396,0
20240412,153800,180228709,396,396,396,396,0
20240412,153700,180228709,396,396,396,396,0
20240412,153600,180228709,396,396,396,396,0
20240412,153500,180228709,396,396,396,396,0
20240412,153400,180228709,396,396,396,396,0
20240412,153300,180228709,396,396,396,396,0
20240412,153200,180228709,396,396,396,396,0
20240412,153100,180228709,396,396,396,396,0
20240412,153000,180228709,396,396,396,396,39833
20240412,152900,164454841,396,396,396,396,0
20240412,152800,164454841,396,396,396,396,0
20240412,152700,164454841,396,396,396,396,0
20240412,152600,164454841,396,396,396,396,0
20240412,152500,164454841,396,396,396,396,0
20240412,152400,164454841,396,396,396,396,0
20240412,152300,164454841,396,396,396,396,0
20240412,152200,164454841,396,396,396,396,0
20240412,152100,164454841,396,396,396,396,0
20240412,152000,164454841,396,396,396,396,0
20240412,151900,164454841,396,397,397,396,15165
20240412,151800,158448003,397,397,397,397,0
20240412,151700,158448003,397,397,397,397,48
20240412,151600,158428947,397,397,397,397,18
20240412,151500,158421801,397,397,397,397,1107
20240412,151400,157982322,397,397,397,397,10
20240412,151300,157978352,397,397,397,397,27
20240412,151200,157967633,396,396,396,396,0
20240412,151100,157967633,396,396,396,396,135
20240412,151000,157914173,397,397,397,397,1203
20240412,150900,157436582,397,397,397,397,0
20240412,150800,157436582,397,397,397,397,35
20240412,150700,157422687,397,396,397,396,7210
20240412,150600,154567517,396,396,396,396,0
20240412,150500,154567517,396,397,397,396,119
20240412,150400,154520285,397,398,398,397,459
20240412,150300,154338042,397,397,397,397,400
20240412,150200,154179242,397,397,397,397,4415
20240412,150100,152426487,396,396,396,396,0
20240412,150000,152426487,396,396,396,396,96
20240412,145900,152388471,396,396,396,396,107
20240412,145800,152346099,396,396,396,396,0
20240412,145700,152346099,396,396,396,396,1200
20240412,145600,151870899,397,397,397,397,16
20240412,145500,151864547,397,397,397,396,71180
20240412,145400,123666428,397,398,398,397,258
20240412,145300,123563802,398,398,398,398,0
20240412,145200,123563802,398,398,398,398,37
20240412,145100,123549076,398,398,398,398,41
20240412,145000,123532758,398,398,398,398,28
20240412,144900,123521614,398,398,398,398,3
20240412,144800,123520420,398,398,398,398,1013
20240412,144700,123117246,398,398,398,398,1
20240412,144600,123116848,397,397,397,397,14740
20240412,144500,117265068,396,397,397,396,530
20240412,144400,117055158,397,397,397,397,95
20240412,144300,117017443,397,397,397,396,404
20240412,144200,116857455,396,396,396,396,500
20240412,144100,116659455,397,397,397,397,0
20240412,144000,116659455,397,397,397,397,57
20240412,143900,116636826,397,397,397,397,19
20240412,143800,116629283,396,396,396,396,1297
20240412,143700,116115671,396,396,396,396,2
20240412,143600,116114879,396,396,396,396,1007
20240412,143500,115716107,396,396,396,396,7
20240412,143400,115713335,396,396,396,396,3
20240412,143300,115712147,395,395,395,395,1059
20240412,143200,115293842,395,396,396,395,770
20240412,143100,114989682,396,396,396,396,38
20240412,143000,114974634,396,396,396,396,802
20240412,142900,114657042,396,396,396,396,2590
20240412,142800,113631402,397,397,397,397,11
20240412,142700,113627035,397,396,397,396,18
20240412,142600,113619896,396,396,396,396,28
20240412,142500,113608808,396,396,396,396,0
20240412,142400,113608808,396,396,396,396,205
20240412,142300,113527628,396,396,396,396,100
20240412,142200,113488028,396,396,396,396,1
20240412,142100,113487632,396,396,396,396,150
20240412,142000,113428232,396,396,396,396,6
20240412,141900,113425856,396,396,396,396,650
20240412,141800,113168456,396,396,396,396,301
20240412,141700,113049260,396,396,396,396,0
20240412,141600,113049260,396,396,396,396,1604
20240412,141500,112414076,397,397,397,397,30
20240412,141400,112402166,397,397,397,396,307
20240412,141300,112280588,397,397,397,396,4
20240412,141200,112279001,396,396,396,396,0
20240412,141100,112279001,396,396,396,396,10
20240412,141000,112275041,396,396,396,396,0
20240412,140900,112275041,396,396,396,396,0
20240412,140800,112275041,396,396,396,396,9022
20240412,140700,108702329,396,396,396,396,3
20240412,140600,108701141,396,396,396,396,129
20240412,140500,108650057,396,396,396,396,100
20240412,140400,108610457,396,396,396,396,106
20240412,140300,108568481,396,396,396,396,0
20240412,140200,108568481,396,396,396,396,0
20240412,140100,108568481,396,396,396,396,21
20240412,140000,108560165,395,395,395,395,0
20240412,135900,108560165,395,396,396,395,12861
20240412,135800,103479160,396,396,396,396,400
20240412,135700,103320760,396,396,396,396,1
20240412,135600,103320364,396,396,396,396,2
20240412,135500,103319572,396,396,396,396,0
20240412,135400,103319572,396,397,397,396,531
20240412,135300,103109265,395,396,396,395,105
20240412,135200,103067687,396,397,397,396,4
20240412,135100,103066102,395,395,395,395,0
20240412,135000,103066102,395,396,396,395,1000
20240412,134900,102670443,397,397,397,397,1
20240412,134800,102670046,396,396,396,396,13
20240412,134700,102664898,397,397,397,397,1
20240412,134600,102664501,396,396,396,396,0
20240412,134500,102664501,396,396,396,396,0
20240412,134400,102664501,396,396,396,396,0
20240412,134300,102664501,396,397,397,396,335
20240412,134200,102531741,397,397,397,397,0
20240412,134100,102531741,397,397,398,397,12
20240412,134000,102526975,396,396,396,396,0
20240412,133900,102526975,396,396,396,396,0
20240412,133800,102526975,396,396,396,396,0
20240412,133700,102526975,396,396,396,396,2400
20240412,133600,101576575,396,396,396,396,1
20240412,133500,101576179,397,397,397,397,41
20240412,133400,101559902,398,398,398,398,0
20240412,133300,101559902,398,398,398,398,0
20240412,133200,101559902,398,398,398,398,1
20240412,133100,101559504,398,398,398,398,504
20240412,133000,101358912,398,397,398,397,5
20240412,132900,101356925,398,398,398,398,51
20240412,132800,101336627,398,398,398,398,500
20240412,132700,101137627,398,398,398,398,0
20240412,132600,101137627,398,398,398,398,1
20240412,132500,101137229,398,398,398,398,0
20240412,132400,101137229,398,396,398,396,14
20240412,132300,101131683,396,396,396,396,0
20240412,132200,101131683,396,396,396,396,21
20240412,132100,101123367,396,397,397,396,3000
20240412,132000,99934273,397,397,397,397,0
20240412,131900,99934273,397,398,398,397,184
20240412,131800,99861046,398,398,398,398,0
20240412,131700,99861046,398,398,398,398,1
20240412,131600,99860648,397,397,397,397,1
20240412,131500,99860251,398,398,398,398,0
20240412,131400,99860251,398,398,398,398,4
20240412,131300,99858659,398,398,398,398,70
20240412,131200,99830799,398,398,398,398,0
20240412,131100,99830799,398,398,398,398,1
20240412,131000,99830401,397,398,398,397,100
20240412,130900,99790651,398,398,398,398,128
20240412,130800,99739707,397,397,397,397,0
20240412,130700,99739707,397,397,397,397,0
20240412,130600,99739707,397,397,397,397,380
20240412,130500,99588847,397,397,397,397,105
20240412,130400,99547162,397,397,397,397,1
20240412,130300,99546765,397,396,397,396,2
20240412,130200,99545972,397,397,397,397,0
20240412,130100,99545972,397,397,397,396,7
20240412,130000,99543194,397,397,397,397,39
20240412,125900,99527711,397,397,397,397,113
20240412,125800,99482850,397,397,397,397,1
20240412,125700,99482453,396,397,397,396,17
20240412,125600,99475705,397,397,397,397,17
20240412,125500,99468956,397,397,397,397,0
20240412,125400,99468956,397,397,397,397,0
20240412,125300,99468956,397,397,397,397,3
20240412,125200,99467765,397,397,397,397,41
20240412,125100,99451488,396,396,396,396,0
20240412,125000,99451488,396,397,397,396,59
20240412,124900,99428122,397,397,397,397,3
20240412,124800,99426931,397,397,397,397,311
20240412,124700,99303464,397,397,397,397,0
20240412,124600,99303464,397,397,397,397,13
20240412,124500,99298303,396,396,396,396,0
20240412,124400,99298303,396,396,396,396,0
20240412,124300,99298303,396,396,396,396,3
20240412,124200,99297115,396,396,396,396,600
20240412,124100,99059515,398,398,398,398,7
20240412,124000,99056729,398,396,398,396,3
20240412,123900,99055537,398,398,398,398,0
20240412,123800,99055537,398,397,398,395,23801
20240412,123700,89649549,398,397,398,397,94
20240412,123600,89612230,398,398,398,398,0
20240412,123500,89612230,398,398,398,398,6
20240412,123400,89609842,396,396,396,396,0
20240412,123300,89609842,396,396,396,396,0
20240412,123200,89609842,396,396,396,396,1
20240412,123100,89609446,397,398,398,397,2055
20240412,123000,88793558,398,398,398,398,0
20240412,122900,88793558,398,398,398,398,0
20240412,122800,88793558,398,398,398,398,1
20240412,122700,88793160,396,396,396,396,0
20240412,122600,88793160,396,396,396,396,0
20240412,122500,88793160,396,397,397,396,294
20240412,122400,88676732,398,398,398,398,1
20240412,122300,88676334,398,397,398,396,14148
20240412,122200,83072561,398,398,398,398,1
20240412,122100,83072163,398,398,398,398,2000
20240412,122000,82276163,398,398,398,398,308
20240412,121900,82153579,398,398,398,398,0
20240412,121800,82153579,398,398,398,398,0
20240412,121700,82153579,398,398,398,398,74
20240412,121600,82124127,398,398,398,398,6
20240412,121500,82121739,398,398,398,398,0
20240412,121400,82121739,398,398,398,398,14
20240412,121300,82116167,398,398,398,398,0
20240412,121200,82116167,398,398,398,398,0
20240412,121100,82116167,398,398,398,398,0
20240412,121000,82116167,398,398,398,398,0
20240412,120900,82116167,398,397,398,397,4
20240412,120800,82114578,397,397,397,397,0
20240412,120700,82114578,397,397,397,397,603
20240412,120600,81875187,397,397,397,397,100
20240412,120500,81835487,396,397,397,396,516
20240412,120400,81631125,397,397,397,397,396
20240412,120300,81473913,397,397,397,397,104
20240412,120200,81432625,397,397,397,397,0
20240412,120100,81432625,397,397,397,397,4000
20240412,120000,79844625,396,396,396,396,0
20240412,115900,79844625,396,396,396,396,760
20240412,115800,79543665,397,397,397,397,100
20240412,115700,79503965,397,396,397,396,4645
20240412,115600,77664345,396,396,396,396,1034
20240412,115500,77254881,396,396,396,396,0
20240412,115400,77254881,396,397,397,396,2800
20240412,115300,76144281,397,397,397,397,204
20240412,115200,76063293,397,395,397,395,2259
20240412,115100,75168988,395,395,395,395,0
20240412,115000,75168988,395,395,395,395,110
20240412,114900,75125538,395,395,395,395,4379
20240412,114800,73395833,395,395,395,395,216
20240412,114700,73310513,395,398,398,395,10175
20240412,114600,69286901,398,398,398,398,173
20240412,114500,69218047,398,398,398,398,23
20240412,114400,69208893,396,398,398,396,1047
20240412,114300,68792276,398,397,398,397,29
20240412,114200,68780759,398,398,398,398,0
20240412,114100,68780759,398,398,398,398,0
20240412,114000,68780759,398,398,398,398,0
20240412,113900,68780759,398,397,398,397,387
20240412,113800,68627119,397,397,397,397,0
20240412,113700,68627119,397,397,397,397,0
20240412,113600,68627119,397,397,397,397,0
20240412,113500,68627119,397,397,397,397,1
20240412,113400,68626722,396,396,396,396,626
20240412,113300,68378826,396,396,396,396,27
20240412,113200,68368134,397,395,397,395,362
20240412,113100,68224544,395,395,395,395,4863
20240412,113000,66303659,396,395,396,395,12740
20240412,112900,61269359,395,397,397,395,37854
20240412,112800,46290297,397,397,397,397,0
20240412,112700,46290297,397,398,398,397,9527
20240412,112600,42506682,398,398,398,398,188
20240412,112500,42431858,398,398,398,398,2941
20240412,112400,41261340,399,399,399,399,2
20240412,112300,41260542,399,399,399,399,20
20240412,112200,41252562,399,399,399,399,3
20240412,112100,41251365,399,399,399,399,100
20240412,112000,41211465,399,399,399,399,14
20240412,111900,41205879,399,399,399,399,0
20240412,111800,41205879,399,398,399,398,3500
20240412,111700,39809879,398,398,398,398,2
20240412,111600,39809083,398,398,398,398,225
20240412,111500,39719533,398,398,398,398,212
20240412,111400,39635157,398,398,398,398,1000
20240412,111300,39237157,398,398,398,398,798
20240412,111200,38919553,397,397,397,397,0
20240412,111100,38919553,397,398,398,397,2506
20240412,111000,37924369,399,399,399,399,26
20240412,110900,37913995,399,399,399,399,0
20240412,110800,37913995,399,399,399,399,0
20240412,110700,37913995,399,399,399,399,4
20240412,110600,37912399,397,397,397,397,1500
20240412,110500,37316899,397,397,397,397,0
20240412,110400,37316899,397,398,398,397,2590
20240412,110300,36288633,398,398,398,398,1163
20240412,110200,35825759,398,398,398,398,0
20240412,110100,35825759,398,399,399,398,8529
20240412,110000,32431213,399,399,399,399,801
20240412,105900,32111614,399,399,399,399,0
20240412,105800,32111614,399,399,399,399,212
20240412,105700,32027026,399,399,399,399,2
20240412,105600,32026228,399,399,399,399,0
20240412,105500,32026228,399,399,399,399,3494
20240412,105400,30632122,399,399,399,399,0
20240412,105300,30632122,399,399,399,399,128
20240412,105200,30581050,399,399,399,399,2
20240412,105100,30580252,399,399,399,399,231
20240412,105000,30488083,399,400,400,399,1147
20240412,104900,30030428,400,399,400,399,11
20240412,104800,30026029,399,399,399,399,5
20240412,104700,30024034,398,398,398,398,0
20240412,104600,30024034,398,398,399,398,70
20240412,104500,29996108,399,398,399,398,11
20240412,104400,29991720,399,399,399,399,12
20240412,104300,29986932,399,399,399,399,94
20240412,104200,29949426,398,398,398,398,660
20240412,104100,29686746,398,399,399,398,2756
20240412,104000,28589442,399,399,399,399,1524
20240412,103900,27981366,399,399,399,399,0
20240412,103800,27981366,399,399,399,399,208
20240412,103700,27898374,399,399,399,399,21
20240412,103600,27889995,399,399,399,399,3
20240412,103500,27888798,399,399,399,399,0
20240412,103400,27888798,399,399,399,399,0
20240412,103300,27888798,399,399,399,399,952
20240412,103200,27508950,399,399,399,399,16
20240412,103100,27502566,399,399,399,399,100
20240412,103000,27462666,399,399,399,399,10
20240412,102900,27458676,398,399,399,398,289
20240412,102800,27343652,399,399,399,399,2
20240412,102700,27342854,399,399,399,399,2
20240412,102600,27342056,398,398,398,398,0
20240412,102500,27342056,398,398,398,398,0
20240412,102400,27342056,398,398,398,398,0
20240412,102300,27342056,398,398,398,398,0
20240412,102200,27342056,398,398,398,398,0
20240412,102100,27342056,398,398,398,398,0
20240412,102000,27342056,398,398,398,398,2
20240412,101900,27341260,399,399,399,399,3
20240412,101800,27340063,399,399,399,399,1
20240412,101700,27339664,399,399,399,399,0
20240412,101600,27339664,399,399,399,399,24
20240412,101500,27330088,399,399,399,399,10
20240412,101400,27326098,399,398,399,398,37
20240412,101300,27311371,399,399,399,399,100
20240412,101200,27271471,399,399,399,399,1
20240412,101100,27271072,399,399,399,399,5
20240412,101000,27269077,399,399,399,399,6
20240412,100900,27266683,399,399,399,399,0
20240412,100800,27266683,399,399,399,399,0
20240412,100700,27266683,399,399,399,399,1
20240412,100600,27266284,399,399,399,399,0
20240412,100500,27266284,399,399,399,399,1
20240412,100400,27265885,399,399,399,399,351
20240412,100300,27125836,399,397,399,397,776
20240412,100200,26817744,398,398,398,398,30
20240412,100100,26805804,398,399,399,398,2220
20240412,100000,25922228,399,399,399,399,49
20240412,095900,25902677,399,399,399,398,484
20240412,095800,25710021,399,399,399,399,1
20240412,095700,25709622,399,399,399,398,1022
20240412,095600,25302844,399,399,399,399,56
20240412,095500,25280500,399,399,399,399,56
20240412,095400,25258156,399,399,399,399,27
20240412,095300,25247383,398,398,398,398,0
20240412,095200,25247383,398,399,399,398,934
20240412,095100,24875617,399,399,399,399,0
20240412,095000,24875617,399,399,399,399,0
20240412,094900,24875617,399,399,399,399,501
20240412,094800,24675718,399,399,399,399,4
20240412,094700,24674122,399,399,399,399,37
20240412,094600,24659359,399,399,399,399,10027
20240412,094500,20658586,399,399,399,399,10
20240412,094400,20654596,399,399,399,399,248
20240412,094300,20555644,399,399,399,399,752
20240412,094200,20255596,400,400,400,400,1138
20240412,094100,19800396,400,399,400,398,6355
20240412,094000,17263289,399,400,400,399,254
20240412,093900,17161936,400,400,400,400,130
20240412,093800,17109936,398,398,398,398,0
20240412,093700,17109936,398,399,399,398,1167
20240412,093600,16645448,399,399,399,399,911
20240412,093500,16281959,399,399,399,399,1
20240412,093400,16281560,399,399,399,399,7
20240412,093300,16278767,399,399,399,399,29
20240412,093200,16267196,398,398,398,398,0
20240412,093100,16267196,398,398,398,398,2
20240412,093000,16266400,399,399,399,398,500
20240412,092900,16067361,399,399,399,399,17
20240412,092800,16060578,397,397,397,397,984
20240412,092700,15669930,397,397,397,397,1943
20240412,092600,14898559,398,398,398,398,65
20240412,092500,14872689,398,398,398,398,20
20240412,092400,14864729,398,398,398,398,0
20240412,092300,14864729,398,398,398,398,5855
20240412,092200,12534439,400,400,400,400,400
20240412,092100,12374439,400,400,400,399,682
20240412,092000,12102304,400,400,400,400,1136
20240412,091900,11647904,399,399,399,399,300
20240412,091800,11528204,399,399,399,399,1
20240412,091700,11527805,398,399,399,398,9
20240412,091600,11524222,398,398,398,398,10
20240412,091500,11520242,400,399,400,399,133
20240412,091400,11467093,400,400,400,400,0
20240412,091300,11467093,400,397,400,397,3
20240412,091200,11465898,400,398,400,397,184
20240412,091100,11392812,398,399,399,398,200
20240412,091000,11313191,400,399,400,399,305
20240412,090900,11191495,399,399,399,399,25
20240412,090800,11181520,399,399,399,399,797
20240412,090700,10863517,399,399,400,399,992
20240412,090600,10467678,399,399,399,399,1
20240412,090500,10467279,398,398,398,398,131
20240412,090400,10415141,398,400,401,398,3244
20240412,090300,9114782,401,401,401,401,5
20240412,090200,9112777,401,402,402,401,71
20240412,090100,9084285,402,400,402,400,3521
20240412,090000,7669373,397,395,398,395,19416