stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185200,204017055,1202,1202,1202,1202,5068
20240405,185100,204017055,1202,1202,1202,1202,0
20240405,185000,204017055,1202,1202,1202,1202,0
20240405,184900,204017055,1202,1202,1202,1202,0
20240405,184800,204017055,1202,1202,1202,1202,0
20240405,184700,204017055,1202,1202,1202,1202,0
20240405,184600,204017055,1202,1202,1202,1202,0
20240405,184500,204017055,1202,1202,1202,1202,0
20240405,184400,204017055,1202,1202,1202,1202,0
20240405,184300,204017055,1202,1202,1202,1202,0
20240405,184200,204017055,1202,1202,1202,1202,0
20240405,184100,204017055,1202,1202,1202,1202,0
20240405,184000,204017055,1202,1202,1202,1202,0
20240405,183900,204017055,1202,1202,1202,1202,0
20240405,183800,204017055,1202,1202,1202,1202,0
20240405,183700,204017055,1202,1202,1202,1202,0
20240405,183600,204017055,1202,1202,1202,1202,0
20240405,183500,204017055,1202,1202,1202,1202,0
20240405,183400,204017055,1202,1202,1202,1202,0
20240405,183300,204017055,1202,1202,1202,1202,0
20240405,183200,204017055,1202,1202,1202,1202,0
20240405,183100,204017055,1202,1202,1202,1202,0
20240405,183000,204017055,1202,1202,1202,1202,0
20240405,182900,204017055,1202,1202,1202,1202,0
20240405,182800,204017055,1202,1202,1202,1202,0
20240405,182700,204017055,1202,1202,1202,1202,0
20240405,182600,204017055,1202,1202,1202,1202,0
20240405,182500,204017055,1202,1202,1202,1202,0
20240405,182400,204017055,1202,1202,1202,1202,0
20240405,182300,204017055,1202,1202,1202,1202,0
20240405,182200,204017055,1202,1202,1202,1202,5068
20240405,182100,204017055,1202,1202,1202,1202,0
20240405,182000,204017055,1202,1202,1202,1202,0
20240405,181900,204017055,1202,1202,1202,1202,0
20240405,181800,204017055,1202,1202,1202,1202,0
20240405,181700,204017055,1202,1202,1202,1202,0
20240405,181600,204017055,1202,1202,1202,1202,0
20240405,181500,204017055,1202,1202,1202,1202,0
20240405,181400,204017055,1202,1202,1202,1202,0
20240405,181300,204017055,1202,1202,1202,1202,0
20240405,181200,204017055,1202,1202,1202,1202,0
20240405,181100,204017055,1202,1202,1202,1202,0
20240405,181000,204017055,1202,1202,1202,1202,0
20240405,180900,204017055,1202,1202,1202,1202,0
20240405,180800,204017055,1202,1202,1202,1202,0
20240405,180700,204017055,1202,1202,1202,1202,0
20240405,180600,204017055,1202,1202,1202,1202,0
20240405,180500,204017055,1202,1202,1202,1202,0
20240405,180400,204017055,1202,1202,1202,1202,0
20240405,180300,204017055,1202,1202,1202,1202,0
20240405,180200,204017055,1202,1202,1202,1202,0
20240405,180100,204017055,1202,1202,1202,1202,0
20240405,180000,204017055,1202,1202,1202,1202,0
20240405,175900,204017055,1202,1202,1202,1202,0
20240405,175800,204017055,1202,1202,1202,1202,0
20240405,175700,204017055,1202,1202,1202,1202,0
20240405,175600,204017055,1202,1202,1202,1202,0
20240405,175500,204017055,1202,1202,1202,1202,0
20240405,175400,204017055,1202,1202,1202,1202,0
20240405,175300,204017055,1202,1202,1202,1202,0
20240405,175200,204017055,1202,1202,1202,1202,5068
20240405,175100,204017055,1202,1202,1202,1202,0
20240405,175000,204017055,1202,1202,1202,1202,0
20240405,174900,204017055,1202,1202,1202,1202,0
20240405,174800,204017055,1202,1202,1202,1202,0
20240405,174700,204017055,1202,1202,1202,1202,0
20240405,174600,204017055,1202,1202,1202,1202,0
20240405,174500,204017055,1202,1202,1202,1202,0
20240405,174400,204017055,1202,1202,1202,1202,0
20240405,174300,204017055,1202,1202,1202,1202,0
20240405,174200,204017055,1202,1202,1202,1202,0
20240405,174100,204017055,1202,1202,1202,1202,0
20240405,174000,204017055,1202,1202,1202,1202,0
20240405,173900,204017055,1202,1202,1202,1202,0
20240405,173800,204017055,1202,1202,1202,1202,0
20240405,173700,204017055,1202,1202,1202,1202,0
20240405,173600,204017055,1202,1202,1202,1202,0
20240405,173500,204017055,1202,1202,1202,1202,0
20240405,173400,204017055,1202,1202,1202,1202,0
20240405,173300,204017055,1202,1202,1202,1202,0
20240405,173200,204017055,1202,1202,1202,1202,0
20240405,173100,204017055,1202,1202,1202,1202,0
20240405,173000,204017055,1202,1202,1202,1202,0
20240405,172900,204017055,1202,1202,1202,1202,0
20240405,172800,204017055,1202,1202,1202,1202,0
20240405,172700,204017055,1202,1202,1202,1202,0
20240405,172600,204017055,1202,1202,1202,1202,0
20240405,172500,204017055,1202,1202,1202,1202,0
20240405,172400,204017055,1202,1202,1202,1202,0
20240405,172300,204017055,1202,1202,1202,1202,0
20240405,172200,204017055,1202,1202,1202,1202,5068
20240405,172100,204017055,1202,1202,1202,1202,0
20240405,172000,204017055,1202,1202,1202,1202,0
20240405,171900,204017055,1202,1202,1202,1202,0
20240405,171800,204017055,1202,1202,1202,1202,0
20240405,171700,204017055,1202,1202,1202,1202,0
20240405,171600,204017055,1202,1202,1202,1202,0
20240405,171500,204017055,1202,1202,1202,1202,0
20240405,171400,204017055,1202,1202,1202,1202,0
20240405,171300,204017055,1202,1202,1202,1202,0
20240405,171200,204017055,1202,1202,1202,1202,0
20240405,171100,204017055,1202,1202,1202,1202,0
20240405,171000,204017055,1202,1202,1202,1202,0
20240405,170900,204017055,1202,1202,1202,1202,0
20240405,170800,204017055,1202,1202,1202,1202,0
20240405,170700,204017055,1202,1202,1202,1202,0
20240405,170600,204017055,1202,1202,1202,1202,0
20240405,170500,204017055,1202,1202,1202,1202,0
20240405,170400,204017055,1202,1202,1202,1202,0
20240405,170300,204017055,1202,1202,1202,1202,0
20240405,170200,204017055,1202,1202,1202,1202,0
20240405,170100,204017055,1202,1202,1202,1202,0
20240405,170000,204017055,1202,1202,1202,1202,0
20240405,165900,204017055,1202,1202,1202,1202,0
20240405,165800,204017055,1202,1202,1202,1202,0
20240405,165700,204017055,1202,1202,1202,1202,0
20240405,165600,204017055,1202,1202,1202,1202,0
20240405,165500,204017055,1202,1202,1202,1202,0
20240405,165400,204017055,1202,1202,1202,1202,0
20240405,165300,204017055,1202,1202,1202,1202,0
20240405,165200,204017055,1202,1202,1202,1202,5068
20240405,165100,204017055,1202,1202,1202,1202,0
20240405,165000,204017055,1202,1202,1202,1202,0
20240405,164900,204017055,1202,1202,1202,1202,0
20240405,164800,204017055,1202,1202,1202,1202,0
20240405,164700,204017055,1202,1202,1202,1202,0
20240405,164600,204017055,1202,1202,1202,1202,0
20240405,164500,204017055,1202,1202,1202,1202,0
20240405,164400,204017055,1202,1202,1202,1202,0
20240405,164300,204017055,1202,1202,1202,1202,0
20240405,164200,204017055,1202,1202,1202,1202,0
20240405,164100,204017055,1202,1202,1202,1202,0
20240405,164000,204017055,1202,1202,1202,1202,0
20240405,163900,204017055,1202,1202,1202,1202,0
20240405,163800,204017055,1202,1202,1202,1202,0
20240405,163700,204017055,1202,1202,1202,1202,0
20240405,163600,204017055,1202,1202,1202,1202,0
20240405,163500,204017055,1202,1202,1202,1202,0
20240405,163400,204017055,1202,1202,1202,1202,0
20240405,163300,204017055,1202,1202,1202,1202,0
20240405,163200,204017055,1202,1202,1202,1202,0
20240405,163100,204017055,1202,1202,1202,1202,0
20240405,163000,204017055,1202,1202,1202,1202,0
20240405,162900,204017055,1202,1202,1202,1202,0
20240405,162800,204017055,1202,1202,1202,1202,0
20240405,162700,204017055,1202,1202,1202,1202,0
20240405,162600,204017055,1202,1202,1202,1202,0
20240405,162500,204017055,1202,1202,1202,1202,0
20240405,162400,204017055,1202,1202,1202,1202,0
20240405,162300,204017055,1202,1202,1202,1202,0
20240405,162200,204017055,1202,1202,1202,1202,5068
20240405,162100,204017055,1202,1202,1202,1202,0
20240405,162000,204017055,1202,1202,1202,1202,0
20240405,161900,204017055,1202,1202,1202,1202,0
20240405,161800,204017055,1202,1202,1202,1202,0
20240405,161700,204017055,1202,1202,1202,1202,0
20240405,161600,204017055,1202,1202,1202,1202,0
20240405,161500,204017055,1202,1202,1202,1202,0
20240405,161400,204017055,1202,1202,1202,1202,0
20240405,161300,204017055,1202,1202,1202,1202,0
20240405,161200,204017055,1202,1202,1202,1202,0
20240405,161100,204017055,1202,1202,1202,1202,0
20240405,161000,204017055,1202,1202,1202,1202,0
20240405,160900,204017055,1202,1202,1202,1202,0
20240405,160800,204017055,1202,1202,1202,1202,0
20240405,160700,204017055,1202,1202,1202,1202,0
20240405,160600,204017055,1202,1202,1202,1202,0
20240405,160500,204017055,1202,1202,1202,1202,0
20240405,160400,204017055,1202,1202,1202,1202,0
20240405,160300,204017055,1202,1202,1202,1202,0
20240405,160200,204017055,1202,1202,1202,1202,0
20240405,160100,204017055,1202,1202,1202,1202,0
20240405,160000,204017055,1202,1202,1202,1202,0
20240405,155900,204017055,1202,1202,1202,1202,0
20240405,155800,204017055,1202,1202,1202,1202,0
20240405,155700,204017055,1202,1202,1202,1202,0
20240405,155600,204017055,1202,1202,1202,1202,0
20240405,155500,204017055,1202,1202,1202,1202,0
20240405,155400,204017055,1202,1202,1202,1202,0
20240405,155300,204017055,1202,1202,1202,1202,0
20240405,155200,204017055,1202,1202,1202,1202,5068
20240405,155100,204017055,1202,1202,1202,1202,0
20240405,155000,204017055,1202,1202,1202,1202,0
20240405,154900,204017055,1202,1202,1202,1202,0
20240405,154800,204017055,1202,1202,1202,1202,0
20240405,154700,204017055,1202,1202,1202,1202,0
20240405,154600,204017055,1202,1202,1202,1202,0
20240405,154500,204017055,1202,1202,1202,1202,0
20240405,154400,204017055,1202,1202,1202,1202,0
20240405,154300,204017055,1202,1202,1202,1202,0
20240405,154200,204017055,1202,1202,1202,1202,0
20240405,154100,204017055,1202,1202,1202,1202,0
20240405,154000,204017055,1202,1202,1202,1202,0
20240405,153900,204017055,1202,1202,1202,1202,0
20240405,153800,204017055,1202,1202,1202,1202,0
20240405,153700,204017055,1202,1202,1202,1202,0
20240405,153600,204017055,1202,1202,1202,1202,0
20240405,153500,204017055,1202,1202,1202,1202,0
20240405,153400,204017055,1202,1202,1202,1202,0
20240405,153300,204017055,1202,1202,1202,1202,0
20240405,153200,204017055,1202,1202,1202,1202,0
20240405,153100,204017055,1202,1202,1202,1202,0
20240405,153000,204017055,1202,1202,1202,1202,5068
20240405,152900,197925319,1204,1204,1204,1204,0
20240405,152800,197925319,1204,1204,1204,1204,0
20240405,152700,197925319,1204,1204,1204,1204,0
20240405,152600,197925319,1204,1204,1204,1204,0
20240405,152500,197925319,1204,1204,1204,1204,0
20240405,152400,197925319,1204,1204,1204,1204,0
20240405,152300,197925319,1204,1204,1204,1204,0
20240405,152200,197925319,1204,1204,1204,1204,0
20240405,152100,197925319,1204,1204,1204,1204,0
20240405,152000,197925319,1204,1204,1204,1204,0
20240405,151900,197925319,1204,1204,1204,1204,0
20240405,151800,197925319,1204,1204,1204,1204,0
20240405,151700,197925319,1204,1204,1204,1204,0
20240405,151600,197925319,1204,1204,1204,1204,0
20240405,151500,197925319,1204,1204,1204,1204,8
20240405,151400,197915687,1204,1204,1204,1204,0
20240405,151300,197915687,1204,1204,1204,1204,0
20240405,151200,197915687,1204,1204,1204,1204,20
20240405,151100,197891607,1204,1204,1204,1204,1
20240405,151000,197890403,1193,1199,1199,1193,9000
20240405,150900,187127861,1196,1196,1196,1196,0
20240405,150800,187127861,1196,1204,1204,1196,7798
20240405,150700,177786922,1205,1205,1205,1205,0
20240405,150600,177786922,1205,1205,1205,1205,0
20240405,150500,177786922,1205,1205,1205,1205,1
20240405,150400,177785717,1205,1205,1205,1205,0
20240405,150300,177785717,1205,1205,1205,1205,2
20240405,150200,177783307,1205,1205,1205,1205,1
20240405,150100,177782102,1204,1204,1204,1204,0
20240405,150000,177782102,1204,1204,1204,1204,1
20240405,145900,177780898,1205,1205,1205,1205,0
20240405,145800,177780898,1205,1205,1205,1205,0
20240405,145700,177780898,1205,1205,1205,1205,1
20240405,145600,177779693,1201,1201,1201,1201,3
20240405,145500,177776090,1204,1204,1204,1204,152
20240405,145400,177593082,1204,1204,1204,1204,1003
20240405,145300,176385470,1204,1204,1204,1204,11
20240405,145200,176372226,1204,1204,1204,1200,16
20240405,145100,176352982,1204,1204,1204,1204,7
20240405,145000,176344554,1204,1204,1204,1204,0
20240405,144900,176344554,1204,1204,1204,1204,1
20240405,144800,176343350,1205,1205,1205,1205,0
20240405,144700,176343350,1205,1205,1205,1205,0
20240405,144600,176343350,1205,1205,1205,1205,11
20240405,144500,176330095,1198,1198,1198,1198,0
20240405,144400,176330095,1198,1198,1198,1198,699
20240405,144300,175492693,1204,1204,1204,1204,0
20240405,144200,175492693,1204,1204,1204,1204,1
20240405,144100,175491489,1205,1205,1205,1205,0
20240405,144000,175491489,1205,1205,1205,1205,0
20240405,143900,175491489,1205,1205,1205,1205,0
20240405,143800,175491489,1205,1205,1205,1205,0
20240405,143700,175491489,1205,1205,1205,1205,0
20240405,143600,175491489,1205,1205,1205,1205,0
20240405,143500,175491489,1205,1205,1205,1205,0
20240405,143400,175491489,1205,1205,1205,1205,4
20240405,143300,175486669,1205,1205,1205,1205,0
20240405,143200,175486669,1205,1205,1205,1205,0
20240405,143100,175486669,1205,1205,1205,1205,0
20240405,143000,175486669,1205,1205,1205,1205,0
20240405,142900,175486669,1205,1205,1205,1205,0
20240405,142800,175486669,1205,1205,1205,1205,1
20240405,142700,175485464,1198,1198,1198,1198,4049
20240405,142600,170634762,1198,1205,1205,1198,4288
20240405,142500,165495621,1205,1203,1205,1203,1012
20240405,142400,164276776,1203,1203,1203,1203,1000
20240405,142300,163073776,1203,1203,1203,1203,19
20240405,142200,163050919,1203,1203,1203,1203,500
20240405,142100,162449419,1203,1203,1203,1203,0
20240405,142000,162449419,1203,1203,1203,1203,510
20240405,141900,161835889,1203,1203,1203,1203,75
20240405,141800,161745664,1204,1204,1204,1204,0
20240405,141700,161745664,1204,1204,1204,1204,0
20240405,141600,161745664,1204,1204,1204,1204,0
20240405,141500,161745664,1204,1204,1204,1204,23
20240405,141400,161717972,1205,1205,1205,1205,1000
20240405,141300,160512972,1205,1205,1205,1205,25
20240405,141200,160482847,1205,1205,1205,1205,0
20240405,141100,160482847,1205,1205,1205,1205,12
20240405,141000,160468387,1205,1205,1205,1205,0
20240405,140900,160468387,1205,1205,1205,1205,26
20240405,140800,160437057,1205,1205,1205,1205,7
20240405,140700,160428622,1205,1205,1205,1205,0
20240405,140600,160428622,1205,1205,1205,1205,0
20240405,140500,160428622,1205,1205,1205,1205,23
20240405,140400,160400907,1205,1205,1205,1205,0
20240405,140300,160400907,1205,1205,1205,1205,500
20240405,140200,159798407,1205,1205,1205,1205,25
20240405,140100,159768282,1205,1205,1205,1205,580
20240405,140000,159069382,1205,1205,1205,1205,0
20240405,135900,159069382,1205,1205,1205,1205,0
20240405,135800,159069382,1205,1205,1205,1205,0
20240405,135700,159069382,1205,1205,1205,1205,0
20240405,135600,159069382,1205,1205,1205,1205,0
20240405,135500,159069382,1205,1205,1205,1205,1
20240405,135400,159068177,1205,1205,1205,1205,995
20240405,135300,157869202,1205,1205,1205,1205,0
20240405,135200,157869202,1205,1205,1205,1205,0
20240405,135100,157869202,1205,1204,1205,1204,100
20240405,135000,157748753,1196,1196,1196,1196,100
20240405,134900,157629153,1205,1205,1205,1205,0
20240405,134800,157629153,1205,1205,1205,1205,0
20240405,134700,157629153,1205,1196,1205,1196,700
20240405,134600,156791106,1195,1195,1195,1195,374
20240405,134500,156344176,1195,1196,1196,1195,8626
20240405,134400,146036086,1204,1198,1204,1196,5040
20240405,134300,140002350,1199,1202,1202,1199,13
20240405,134200,139986758,1206,1206,1206,1206,0
20240405,134100,139986758,1206,1206,1206,1206,0
20240405,134000,139986758,1206,1206,1206,1206,0
20240405,133900,139986758,1206,1206,1206,1206,0
20240405,133800,139986758,1206,1206,1206,1206,0
20240405,133700,139986758,1206,1206,1206,1206,0
20240405,133600,139986758,1206,1206,1206,1206,0
20240405,133500,139986758,1206,1206,1206,1206,0
20240405,133400,139986758,1206,1206,1206,1206,0
20240405,133300,139986758,1206,1206,1206,1206,0
20240405,133200,139986758,1206,1206,1206,1206,0
20240405,133100,139986758,1206,1206,1206,1206,100
20240405,133000,139866158,1196,1203,1203,1196,15194
20240405,132900,121632024,1206,1206,1206,1206,0
20240405,132800,121632024,1206,1206,1206,1206,0
20240405,132700,121632024,1206,1206,1206,1206,0
20240405,132600,121632024,1206,1206,1206,1206,0
20240405,132500,121632024,1206,1206,1206,1206,0
20240405,132400,121632024,1206,1206,1206,1206,0
20240405,132300,121632024,1206,1206,1206,1206,0
20240405,132200,121632024,1206,1206,1206,1206,0
20240405,132100,121632024,1206,1206,1206,1206,0
20240405,132000,121632024,1206,1205,1206,1205,1622
20240405,131900,119677314,1205,1205,1205,1205,500
20240405,131800,119074814,1203,1203,1203,1203,200
20240405,131700,118834214,1205,1205,1205,1205,143
20240405,131600,118661899,1205,1205,1205,1205,0
20240405,131500,118661899,1205,1205,1205,1205,34
20240405,131400,118620929,1206,1206,1206,1206,0
20240405,131300,118620929,1206,1206,1206,1206,200
20240405,131200,118379729,1206,1206,1206,1206,2
20240405,131100,118377317,1205,1204,1205,1204,466
20240405,131000,117815791,1204,1204,1204,1204,0
20240405,130900,117815791,1204,1204,1204,1204,557
20240405,130800,117145163,1204,1204,1204,1204,328
20240405,130700,116750251,1205,1205,1205,1205,138
20240405,130600,116583961,1205,1205,1205,1205,0
20240405,130500,116583961,1205,1205,1205,1205,0
20240405,130400,116583961,1205,1205,1205,1205,0
20240405,130300,116583961,1205,1205,1205,1205,1000
20240405,130200,115378961,1206,1206,1206,1206,0
20240405,130100,115378961,1206,1206,1206,1206,0
20240405,130000,115378961,1206,1206,1206,1206,0
20240405,125900,115378961,1206,1206,1206,1206,0
20240405,125800,115378961,1206,1206,1206,1206,0
20240405,125700,115378961,1206,1206,1206,1206,1000
20240405,125600,114172961,1207,1207,1207,1207,0
20240405,125500,114172961,1207,1205,1207,1205,1000
20240405,125400,112967947,1205,1205,1205,1205,0
20240405,125300,112967947,1205,1205,1205,1205,0
20240405,125200,112967947,1205,1205,1205,1205,0
20240405,125100,112967947,1205,1205,1205,1205,961
20240405,125000,111809942,1205,1205,1205,1205,0
20240405,124900,111809942,1205,1205,1205,1205,1
20240405,124800,111808737,1205,1205,1205,1205,0
20240405,124700,111808737,1205,1202,1205,1202,1012
20240405,124600,110589313,1205,1205,1205,1205,8
20240405,124500,110579673,1205,1205,1205,1201,7230
20240405,124400,101888443,1201,1202,1202,1201,4124
20240405,124300,96935407,1205,1205,1205,1205,3
20240405,124200,96931792,1207,1207,1207,1207,75
20240405,124100,96841267,1207,1207,1207,1207,100
20240405,124000,96720567,1201,1201,1201,1201,0
20240405,123900,96720567,1201,1201,1201,1201,0
20240405,123800,96720567,1201,1203,1203,1201,3400
20240405,123700,92636973,1202,1203,1203,1202,500
20240405,123600,92035948,1202,1203,1203,1202,1000
20240405,123500,90833716,1202,1203,1203,1202,1600
20240405,123400,88910511,1205,1205,1205,1205,18
20240405,123300,88888821,1208,1208,1208,1208,0
20240405,123200,88888821,1208,1208,1208,1208,0
20240405,123100,88888821,1208,1206,1208,1206,200
20240405,123000,88647433,1205,1205,1205,1205,1023
20240405,122900,87414718,1205,1205,1205,1205,0
20240405,122800,87414718,1205,1205,1205,1205,24
20240405,122700,87385798,1206,1206,1206,1206,0
20240405,122600,87385798,1206,1206,1206,1206,0
20240405,122500,87385798,1206,1206,1206,1206,5
20240405,122400,87379768,1208,1208,1208,1208,0
20240405,122300,87379768,1208,1208,1208,1208,0
20240405,122200,87379768,1208,1208,1208,1208,0
20240405,122100,87379768,1208,1207,1208,1207,830
20240405,122000,86377237,1203,1204,1204,1203,191
20240405,121900,86147393,1208,1208,1208,1208,0
20240405,121800,86147393,1208,1208,1208,1208,0
20240405,121700,86147393,1208,1208,1208,1208,200
20240405,121600,85905793,1209,1209,1209,1209,0
20240405,121500,85905793,1209,1209,1209,1209,0
20240405,121400,85905793,1209,1209,1209,1209,0
20240405,121300,85905793,1209,1209,1209,1209,0
20240405,121200,85905793,1209,1209,1209,1209,0
20240405,121100,85905793,1209,1209,1209,1209,0
20240405,121000,85905793,1209,1209,1209,1209,0
20240405,120900,85905793,1209,1209,1209,1209,0
20240405,120800,85905793,1209,1209,1209,1209,0
20240405,120700,85905793,1209,1209,1209,1209,0
20240405,120600,85905793,1209,1209,1209,1209,100
20240405,120500,85784893,1210,1210,1210,1210,0
20240405,120400,85784893,1210,1210,1210,1210,0
20240405,120300,85784893,1210,1210,1210,1210,0
20240405,120200,85784893,1210,1210,1210,1210,0
20240405,120100,85784893,1210,1210,1210,1210,0
20240405,120000,85784893,1210,1210,1210,1210,500
20240405,115900,85179893,1210,1203,1210,1203,1077
20240405,115800,83878046,1203,1203,1203,1203,12
20240405,115700,83863610,1203,1203,1203,1203,213
20240405,115600,83607371,1203,1203,1203,1203,78
20240405,115500,83513537,1203,1203,1203,1203,395
20240405,115400,83038352,1209,1209,1209,1209,500
20240405,115300,82433852,1202,1203,1203,1202,152
20240405,115200,82251147,1210,1210,1210,1210,0
20240405,115100,82251147,1210,1210,1210,1210,0
20240405,115000,82251147,1210,1210,1210,1210,0
20240405,114900,82251147,1210,1210,1210,1210,0
20240405,114800,82251147,1210,1210,1210,1210,0
20240405,114700,82251147,1210,1210,1210,1210,0
20240405,114600,82251147,1210,1210,1210,1210,0
20240405,114500,82251147,1210,1210,1210,1210,4
20240405,114400,82246307,1208,1208,1208,1208,0
20240405,114300,82246307,1208,1208,1208,1208,0
20240405,114200,82246307,1208,1208,1208,1208,0
20240405,114100,82246307,1208,1208,1208,1208,0
20240405,114000,82246307,1208,1208,1208,1208,10
20240405,113900,82234227,1208,1209,1209,1208,30
20240405,113800,82197964,1209,1209,1209,1209,21
20240405,113700,82172575,1209,1209,1209,1209,0
20240405,113600,82172575,1209,1209,1209,1209,0
20240405,113500,82172575,1209,1207,1209,1207,200
20240405,113400,81931107,1208,1208,1208,1208,0
20240405,113300,81931107,1208,1208,1208,1208,0
20240405,113200,81931107,1208,1208,1208,1208,1
20240405,113100,81929899,1209,1209,1209,1209,4
20240405,113000,81925063,1201,1202,1202,1201,40
20240405,112900,81877019,1209,1209,1209,1209,10
20240405,112800,81864929,1210,1210,1210,1210,0
20240405,112700,81864929,1210,1210,1210,1210,0
20240405,112600,81864929,1210,1210,1210,1210,1
20240405,112500,81863719,1210,1210,1210,1210,0
20240405,112400,81863719,1210,1210,1210,1210,0
20240405,112300,81863719,1210,1210,1210,1210,0
20240405,112200,81863719,1210,1210,1210,1210,0
20240405,112100,81863719,1210,1210,1210,1210,0
20240405,112000,81863719,1210,1210,1210,1210,0
20240405,111900,81863719,1210,1210,1210,1210,0
20240405,111800,81863719,1210,1210,1210,1210,0
20240405,111700,81863719,1210,1210,1210,1210,0
20240405,111600,81863719,1210,1210,1210,1210,0
20240405,111500,81863719,1210,1210,1210,1210,0
20240405,111400,81863719,1210,1210,1210,1210,0
20240405,111300,81863719,1210,1210,1210,1210,0
20240405,111200,81863719,1210,1210,1210,1210,0
20240405,111100,81863719,1210,1210,1210,1210,0
20240405,111000,81863719,1210,1210,1210,1210,0
20240405,110900,81863719,1210,1210,1210,1210,0
20240405,110800,81863719,1210,1210,1210,1210,0
20240405,110700,81863719,1210,1210,1210,1210,0
20240405,110600,81863719,1210,1210,1210,1210,0
20240405,110500,81863719,1210,1210,1210,1210,0
20240405,110400,81863719,1210,1210,1210,1210,500
20240405,110300,81258719,1210,1210,1210,1210,0
20240405,110200,81258719,1210,1210,1210,1210,0
20240405,110100,81258719,1210,1210,1210,1210,46
20240405,110000,81203059,1211,1211,1211,1211,0
20240405,105900,81203059,1211,1211,1211,1211,0
20240405,105800,81203059,1211,1211,1211,1211,0
20240405,105700,81203059,1211,1201,1211,1201,1000
20240405,105600,79995994,1201,1201,1201,1201,15
20240405,105500,79977979,1206,1206,1206,1206,0
20240405,105400,79977979,1206,1206,1206,1206,2
20240405,105300,79975567,1200,1200,1200,1200,0
20240405,105200,79975567,1200,1201,1201,1200,6000
20240405,105100,72773906,1210,1210,1210,1210,0
20240405,105000,72773906,1210,1210,1210,1210,0
20240405,104900,72773906,1210,1210,1210,1210,0
20240405,104800,72773906,1210,1210,1210,1210,10
20240405,104700,72761806,1210,1210,1210,1210,0
20240405,104600,72761806,1210,1210,1210,1210,41
20240405,104500,72712196,1201,1201,1201,1201,0
20240405,104400,72712196,1201,1204,1204,1201,5051
20240405,104300,66641753,1204,1206,1206,1204,719
20240405,104200,65775876,1205,1210,1210,1205,459
20240405,104100,65222731,1210,1210,1210,1210,1
20240405,104000,65221521,1207,1210,1210,1207,515
20240405,103900,64599871,1211,1211,1211,1211,0
20240405,103800,64599871,1211,1211,1211,1211,0
20240405,103700,64599871,1211,1211,1211,1211,0
20240405,103600,64599871,1211,1210,1211,1210,500
20240405,103500,63994471,1211,1211,1211,1211,0
20240405,103400,63994471,1211,1211,1211,1211,0
20240405,103300,63994471,1211,1211,1211,1211,0
20240405,103200,63994471,1211,1211,1211,1211,3000
20240405,103100,60361471,1211,1211,1211,1211,0
20240405,103000,60361471,1211,1211,1211,1211,0
20240405,102900,60361471,1211,1211,1211,1211,0
20240405,102800,60361471,1211,1211,1211,1211,0
20240405,102700,60361471,1211,1210,1211,1210,1100
20240405,102600,59030448,1210,1205,1210,1205,1050
20240405,102500,57760418,1205,1210,1210,1205,21
20240405,102400,57735108,1201,1201,1201,1201,50
20240405,102300,57675058,1201,1210,1210,1201,393
20240405,102200,57202727,1205,1205,1205,1205,1
20240405,102100,57201522,1202,1210,1210,1202,36
20240405,102000,57158242,1202,1205,1205,1202,50
20240405,101900,57098127,1210,1210,1210,1210,0
20240405,101800,57098127,1210,1210,1210,1210,0
20240405,101700,57098127,1210,1210,1210,1210,0
20240405,101600,57098127,1210,1210,1210,1210,0
20240405,101500,57098127,1210,1210,1210,1210,15
20240405,101400,57079977,1210,1210,1210,1210,51
20240405,101300,57018267,1202,1202,1202,1202,50
20240405,101200,56958167,1210,1210,1210,1210,30
20240405,101100,56921867,1210,1210,1210,1210,0
20240405,101000,56921867,1210,1210,1210,1210,30
20240405,100900,56885567,1210,1210,1210,1210,16
20240405,100800,56866207,1202,1205,1205,1202,90
20240405,100700,56757967,1210,1210,1210,1210,142
20240405,100600,56586147,1205,1205,1205,1205,0
20240405,100500,56586147,1205,1207,1207,1200,77
20240405,100400,56493573,1200,1201,1201,1200,7055
20240405,100300,48026101,1201,1208,1208,1201,41
20240405,100200,47976781,1207,1207,1208,1207,42
20240405,100100,47926086,1205,1202,1205,1202,70
20240405,100000,47841886,1209,1201,1211,1201,1790
20240405,095900,45676405,1209,1209,1209,1200,2565
20240405,095800,42593105,1205,1205,1205,1205,20
20240405,095700,42569005,1209,1209,1209,1209,11
20240405,095600,42555706,1205,1205,1205,1205,30
20240405,095500,42519556,1209,1209,1209,1209,30
20240405,095400,42483286,1205,1206,1206,1205,414
20240405,095300,41984411,1211,1211,1211,1211,0
20240405,095200,41984411,1211,1211,1211,1211,0
20240405,095100,41984411,1211,1211,1211,1211,0
20240405,095000,41984411,1211,1211,1211,1211,0
20240405,094900,41984411,1211,1211,1211,1211,0
20240405,094800,41984411,1211,1211,1211,1211,0
20240405,094700,41984411,1211,1211,1211,1211,1
20240405,094600,41983200,1210,1204,1210,1204,2960
20240405,094500,38404000,1210,1210,1210,1210,14
20240405,094400,38387060,1205,1210,1210,1205,417
20240405,094300,37884565,1211,1211,1211,1211,25
20240405,094200,37854290,1211,1211,1211,1211,15
20240405,094100,37836125,1211,1211,1211,1211,1
20240405,094000,37834914,1205,1205,1205,1205,0
20240405,093900,37834914,1205,1211,1211,1203,36
20240405,093800,37791588,1205,1205,1205,1205,5
20240405,093700,37785563,1211,1206,1211,1206,132
20240405,093600,37626271,1206,1206,1206,1206,45
20240405,093500,37572001,1200,1200,1201,1200,4442
20240405,093400,32241370,1200,1207,1207,1200,12133
20240405,093300,17655146,1210,1210,1210,1210,43
20240405,093200,17603116,1211,1211,1211,1211,1000
20240405,093100,16392116,1213,1207,1213,1207,147
20240405,093000,16214393,1213,1213,1213,1213,0
20240405,092900,16214393,1213,1213,1213,1213,1
20240405,092800,16213180,1206,1210,1213,1206,3641
20240405,092700,11821967,1213,1213,1213,1213,10
20240405,092600,11809837,1206,1210,1213,1205,1972
20240405,092500,9431858,1206,1207,1207,1206,1297
20240405,092400,7867671,1207,1209,1215,1207,1274
20240405,092300,6329919,1211,1211,1211,1211,71
20240405,092200,6243938,1211,1211,1211,1211,0
20240405,092100,6243938,1211,1211,1211,1211,34
20240405,092000,6202764,1211,1214,1215,1211,206
20240405,091900,5952525,1214,1214,1214,1214,0
20240405,091800,5952525,1214,1211,1214,1210,239
20240405,091700,5663168,1217,1217,1217,1217,0
20240405,091600,5663168,1217,1211,1217,1210,124
20240405,091500,5513112,1211,1215,1219,1211,1426
20240405,091400,3778974,1215,1215,1219,1215,26
20240405,091300,3747380,1212,1212,1212,1212,0
20240405,091200,3747380,1212,1212,1212,1212,10
20240405,091100,3735260,1208,1208,1208,1208,60
20240405,091000,3662780,1215,1215,1215,1207,155
20240405,090900,3475300,1215,1215,1215,1215,0
20240405,090800,3475300,1215,1210,1215,1210,51
20240405,090700,3413435,1215,1215,1215,1210,26
20240405,090600,3381920,1215,1215,1215,1215,115
20240405,090500,3242195,1215,1215,1215,1215,1
20240405,090400,3240980,1205,1210,1210,1205,852
20240405,090300,2213660,1210,1205,1210,1205,46
20240405,090200,2158200,1205,1210,1210,1205,1007
20240405,090100,939749,1224,1224,1224,1224,1
20240405,090000,938525,1211,1211,1211,1211,775