stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185800,329674416,1054,1054,1054,1054,5583
20240405,185700,329674416,1054,1054,1054,1054,0
20240405,185600,329674416,1054,1054,1054,1054,0
20240405,185500,329674416,1054,1054,1054,1054,0
20240405,185400,329674416,1054,1054,1054,1054,0
20240405,185300,329674416,1054,1054,1054,1054,0
20240405,185200,329674416,1054,1054,1054,1054,0
20240405,185100,329674416,1054,1054,1054,1054,0
20240405,185000,329674416,1054,1054,1054,1054,0
20240405,184900,329674416,1054,1054,1054,1054,0
20240405,184800,329674416,1054,1054,1054,1054,0
20240405,184700,329674416,1054,1054,1054,1054,0
20240405,184600,329674416,1054,1054,1054,1054,0
20240405,184500,329674416,1054,1054,1054,1054,0
20240405,184400,329674416,1054,1054,1054,1054,0
20240405,184300,329674416,1054,1054,1054,1054,0
20240405,184200,329674416,1054,1054,1054,1054,0
20240405,184100,329674416,1054,1054,1054,1054,0
20240405,184000,329674416,1054,1054,1054,1054,0
20240405,183900,329674416,1054,1054,1054,1054,0
20240405,183800,329674416,1054,1054,1054,1054,0
20240405,183700,329674416,1054,1054,1054,1054,0
20240405,183600,329674416,1054,1054,1054,1054,0
20240405,183500,329674416,1054,1054,1054,1054,0
20240405,183400,329674416,1054,1054,1054,1054,0
20240405,183300,329674416,1054,1054,1054,1054,0
20240405,183200,329674416,1054,1054,1054,1054,0
20240405,183100,329674416,1054,1054,1054,1054,0
20240405,183000,329674416,1054,1054,1054,1054,0
20240405,182900,329674416,1054,1054,1054,1054,0
20240405,182800,329674416,1054,1054,1054,1054,5583
20240405,182700,329674416,1054,1054,1054,1054,0
20240405,182600,329674416,1054,1054,1054,1054,0
20240405,182500,329674416,1054,1054,1054,1054,0
20240405,182400,329674416,1054,1054,1054,1054,0
20240405,182300,329674416,1054,1054,1054,1054,0
20240405,182200,329674416,1054,1054,1054,1054,0
20240405,182100,329674416,1054,1054,1054,1054,0
20240405,182000,329674416,1054,1054,1054,1054,0
20240405,181900,329674416,1054,1054,1054,1054,0
20240405,181800,329674416,1054,1054,1054,1054,0
20240405,181700,329674416,1054,1054,1054,1054,0
20240405,181600,329674416,1054,1054,1054,1054,0
20240405,181500,329674416,1054,1054,1054,1054,0
20240405,181400,329674416,1054,1054,1054,1054,0
20240405,181300,329674416,1054,1054,1054,1054,0
20240405,181200,329674416,1054,1054,1054,1054,0
20240405,181100,329674416,1054,1054,1054,1054,0
20240405,181000,329674416,1054,1054,1054,1054,0
20240405,180900,329674416,1054,1054,1054,1054,0
20240405,180800,329674416,1054,1054,1054,1054,0
20240405,180700,329674416,1054,1054,1054,1054,0
20240405,180600,329674416,1054,1054,1054,1054,0
20240405,180500,329674416,1054,1054,1054,1054,0
20240405,180400,329674416,1054,1054,1054,1054,0
20240405,180300,329674416,1054,1054,1054,1054,0
20240405,180200,329674416,1054,1054,1054,1054,0
20240405,180100,329674416,1054,1054,1054,1054,0
20240405,180000,329674416,1054,1054,1054,1054,0
20240405,175900,329674416,1054,1054,1054,1054,0
20240405,175800,329674416,1054,1054,1054,1054,5583
20240405,175700,329674416,1054,1054,1054,1054,0
20240405,175600,329674416,1054,1054,1054,1054,0
20240405,175500,329674416,1054,1054,1054,1054,0
20240405,175400,329674416,1054,1054,1054,1054,0
20240405,175300,329674416,1054,1054,1054,1054,0
20240405,175200,329674416,1054,1054,1054,1054,0
20240405,175100,329674416,1054,1054,1054,1054,0
20240405,175000,329674416,1054,1054,1054,1054,0
20240405,174900,329674416,1054,1054,1054,1054,0
20240405,174800,329674416,1054,1054,1054,1054,0
20240405,174700,329674416,1054,1054,1054,1054,0
20240405,174600,329674416,1054,1054,1054,1054,0
20240405,174500,329674416,1054,1054,1054,1054,0
20240405,174400,329674416,1054,1054,1054,1054,0
20240405,174300,329674416,1054,1054,1054,1054,0
20240405,174200,329674416,1054,1054,1054,1054,0
20240405,174100,329674416,1054,1054,1054,1054,0
20240405,174000,329674416,1054,1054,1054,1054,0
20240405,173900,329674416,1054,1054,1054,1054,0
20240405,173800,329674416,1054,1054,1054,1054,0
20240405,173700,329674416,1054,1054,1054,1054,0
20240405,173600,329674416,1054,1054,1054,1054,0
20240405,173500,329674416,1054,1054,1054,1054,0
20240405,173400,329674416,1054,1054,1054,1054,0
20240405,173300,329674416,1054,1054,1054,1054,0
20240405,173200,329674416,1054,1054,1054,1054,0
20240405,173100,329674416,1054,1054,1054,1054,0
20240405,173000,329674416,1054,1054,1054,1054,0
20240405,172900,329674416,1054,1054,1054,1054,0
20240405,172800,329674416,1054,1054,1054,1054,5583
20240405,172700,329674416,1054,1054,1054,1054,0
20240405,172600,329674416,1054,1054,1054,1054,0
20240405,172500,329674416,1054,1054,1054,1054,0
20240405,172400,329674416,1054,1054,1054,1054,0
20240405,172300,329674416,1054,1054,1054,1054,0
20240405,172200,329674416,1054,1054,1054,1054,0
20240405,172100,329674416,1054,1054,1054,1054,0
20240405,172000,329674416,1054,1054,1054,1054,0
20240405,171900,329674416,1054,1054,1054,1054,0
20240405,171800,329674416,1054,1054,1054,1054,0
20240405,171700,329674416,1054,1054,1054,1054,0
20240405,171600,329674416,1054,1054,1054,1054,0
20240405,171500,329674416,1054,1054,1054,1054,0
20240405,171400,329674416,1054,1054,1054,1054,0
20240405,171300,329674416,1054,1054,1054,1054,0
20240405,171200,329674416,1054,1054,1054,1054,0
20240405,171100,329674416,1054,1054,1054,1054,0
20240405,171000,329674416,1054,1054,1054,1054,0
20240405,170900,329674416,1054,1054,1054,1054,0
20240405,170800,329674416,1054,1054,1054,1054,0
20240405,170700,329674416,1054,1054,1054,1054,0
20240405,170600,329674416,1054,1054,1054,1054,0
20240405,170500,329674416,1054,1054,1054,1054,0
20240405,170400,329674416,1054,1054,1054,1054,0
20240405,170300,329674416,1054,1054,1054,1054,0
20240405,170200,329674416,1054,1054,1054,1054,0
20240405,170100,329674416,1054,1054,1054,1054,0
20240405,170000,329674416,1054,1054,1054,1054,0
20240405,165900,329674416,1054,1054,1054,1054,0
20240405,165800,329674416,1054,1054,1054,1054,5583
20240405,165700,329674416,1054,1054,1054,1054,0
20240405,165600,329674416,1054,1054,1054,1054,0
20240405,165500,329674416,1054,1054,1054,1054,0
20240405,165400,329674416,1054,1054,1054,1054,0
20240405,165300,329674416,1054,1054,1054,1054,0
20240405,165200,329674416,1054,1054,1054,1054,0
20240405,165100,329674416,1054,1054,1054,1054,0
20240405,165000,329674416,1054,1054,1054,1054,0
20240405,164900,329674416,1054,1054,1054,1054,0
20240405,164800,329674416,1054,1054,1054,1054,0
20240405,164700,329674416,1054,1054,1054,1054,0
20240405,164600,329674416,1054,1054,1054,1054,0
20240405,164500,329674416,1054,1054,1054,1054,0
20240405,164400,329674416,1054,1054,1054,1054,0
20240405,164300,329674416,1054,1054,1054,1054,0
20240405,164200,329674416,1054,1054,1054,1054,0
20240405,164100,329674416,1054,1054,1054,1054,0
20240405,164000,329674416,1054,1054,1054,1054,0
20240405,163900,329674416,1054,1054,1054,1054,0
20240405,163800,329674416,1054,1054,1054,1054,0
20240405,163700,329674416,1054,1054,1054,1054,0
20240405,163600,329674416,1054,1054,1054,1054,0
20240405,163500,329674416,1054,1054,1054,1054,0
20240405,163400,329674416,1054,1054,1054,1054,0
20240405,163300,329674416,1054,1054,1054,1054,0
20240405,163200,329674416,1054,1054,1054,1054,0
20240405,163100,329674416,1054,1054,1054,1054,0
20240405,163000,329674416,1054,1054,1054,1054,0
20240405,162900,329674416,1054,1054,1054,1054,0
20240405,162800,329674416,1054,1054,1054,1054,5583
20240405,162700,329674416,1054,1054,1054,1054,0
20240405,162600,329674416,1054,1054,1054,1054,0
20240405,162500,329674416,1054,1054,1054,1054,0
20240405,162400,329674416,1054,1054,1054,1054,0
20240405,162300,329674416,1054,1054,1054,1054,0
20240405,162200,329674416,1054,1054,1054,1054,0
20240405,162100,329674416,1054,1054,1054,1054,0
20240405,162000,329674416,1054,1054,1054,1054,0
20240405,161900,329674416,1054,1054,1054,1054,0
20240405,161800,329674416,1054,1054,1054,1054,0
20240405,161700,329674416,1054,1054,1054,1054,0
20240405,161600,329674416,1054,1054,1054,1054,0
20240405,161500,329674416,1054,1054,1054,1054,0
20240405,161400,329674416,1054,1054,1054,1054,0
20240405,161300,329674416,1054,1054,1054,1054,0
20240405,161200,329674416,1054,1054,1054,1054,0
20240405,161100,329674416,1054,1054,1054,1054,0
20240405,161000,329674416,1054,1054,1054,1054,0
20240405,160900,329674416,1054,1054,1054,1054,0
20240405,160800,329674416,1054,1054,1054,1054,0
20240405,160700,329674416,1054,1054,1054,1054,0
20240405,160600,329674416,1054,1054,1054,1054,0
20240405,160500,329674416,1054,1054,1054,1054,0
20240405,160400,329674416,1054,1054,1054,1054,0
20240405,160300,329674416,1054,1054,1054,1054,0
20240405,160200,329674416,1054,1054,1054,1054,0
20240405,160100,329674416,1054,1054,1054,1054,0
20240405,160000,329674416,1054,1054,1054,1054,0
20240405,155900,329674416,1054,1054,1054,1054,0
20240405,155800,329674416,1054,1054,1054,1054,5583
20240405,155700,329674416,1054,1054,1054,1054,0
20240405,155600,329674416,1054,1054,1054,1054,0
20240405,155500,329674416,1054,1054,1054,1054,0
20240405,155400,329674416,1054,1054,1054,1054,0
20240405,155300,329674416,1054,1054,1054,1054,0
20240405,155200,329674416,1054,1054,1054,1054,0
20240405,155100,329674416,1054,1054,1054,1054,0
20240405,155000,329674416,1054,1054,1054,1054,0
20240405,154900,329674416,1054,1054,1054,1054,0
20240405,154800,329674416,1054,1054,1054,1054,0
20240405,154700,329674416,1054,1054,1054,1054,0
20240405,154600,329674416,1054,1054,1054,1054,0
20240405,154500,329674416,1054,1054,1054,1054,0
20240405,154400,329674416,1054,1054,1054,1054,0
20240405,154300,329674416,1054,1054,1054,1054,0
20240405,154200,329674416,1054,1054,1054,1054,0
20240405,154100,329674416,1054,1054,1054,1054,0
20240405,154000,329674416,1054,1054,1054,1054,0
20240405,153900,329674416,1054,1054,1054,1054,0
20240405,153800,329674416,1054,1054,1054,1054,0
20240405,153700,329674416,1054,1054,1054,1054,0
20240405,153600,329674416,1054,1054,1054,1054,0
20240405,153500,329674416,1054,1054,1054,1054,0
20240405,153400,329674416,1054,1054,1054,1054,0
20240405,153300,329674416,1054,1054,1054,1054,0
20240405,153200,329674416,1054,1054,1054,1054,0
20240405,153100,329674416,1054,1054,1054,1054,0
20240405,153000,329674416,1054,1054,1054,1054,5583
20240405,152900,323789934,1054,1054,1054,1054,0
20240405,152800,323789934,1054,1054,1054,1054,0
20240405,152700,323789934,1054,1054,1054,1054,0
20240405,152600,323789934,1054,1054,1054,1054,0
20240405,152500,323789934,1054,1054,1054,1054,0
20240405,152400,323789934,1054,1054,1054,1054,0
20240405,152300,323789934,1054,1054,1054,1054,0
20240405,152200,323789934,1054,1054,1054,1054,0
20240405,152100,323789934,1054,1054,1054,1054,0
20240405,152000,323789934,1054,1054,1054,1054,0
20240405,151900,323789934,1054,1060,1060,1054,2257
20240405,151800,321400695,1060,1060,1060,1060,0
20240405,151700,321400695,1060,1060,1060,1060,12
20240405,151600,321387975,1060,1060,1060,1060,128
20240405,151500,321252295,1060,1060,1060,1060,76
20240405,151400,321171735,1060,1060,1060,1060,19
20240405,151300,321151595,1060,1057,1060,1057,120
20240405,151200,321024614,1057,1060,1060,1057,232
20240405,151100,320779384,1060,1057,1060,1057,104
20240405,151000,320669384,1060,1059,1060,1059,4354
20240405,150900,316056195,1059,1057,1059,1057,1177
20240405,150800,314810578,1057,1057,1057,1057,0
20240405,150700,314810578,1057,1059,1059,1057,357
20240405,150600,314433227,1057,1057,1057,1057,241
20240405,150500,314178490,1059,1059,1059,1059,5811
20240405,150400,308024641,1053,1054,1054,1053,100
20240405,150300,307919336,1059,1059,1059,1059,0
20240405,150200,307919336,1059,1059,1059,1059,350
20240405,150100,307548686,1059,1059,1059,1059,28
20240405,150000,307519034,1053,1057,1057,1053,5645
20240405,145900,301565934,1056,1056,1059,1056,3571
20240405,145800,297784665,1056,1056,1056,1056,0
20240405,145700,297784665,1056,1056,1056,1056,1
20240405,145600,297783609,1059,1059,1059,1059,3
20240405,145500,297780432,1059,1059,1059,1059,200
20240405,145400,297568632,1058,1058,1058,1058,1527
20240405,145300,295953066,1058,1058,1058,1058,327
20240405,145200,295607100,1058,1058,1058,1058,0
20240405,145100,295607100,1058,1058,1058,1058,0
20240405,145000,295607100,1058,1058,1058,1058,0
20240405,144900,295607100,1058,1058,1058,1058,5
20240405,144800,295601810,1059,1058,1059,1058,1975
20240405,144700,293512082,1059,1059,1059,1059,0
20240405,144600,293512082,1059,1059,1059,1059,124
20240405,144500,293380766,1054,1057,1057,1054,25000
20240405,144400,266993037,1059,1059,1059,1058,1001
20240405,144300,265933811,1057,1057,1057,1057,1100
20240405,144200,264771111,1057,1057,1057,1057,0
20240405,144100,264771111,1057,1058,1058,1057,108
20240405,144000,264656947,1057,1057,1057,1057,830
20240405,143900,263779637,1059,1059,1059,1059,1
20240405,143800,263778578,1059,1057,1059,1057,1360
20240405,143700,262339738,1058,1058,1058,1058,0
20240405,143600,262339738,1058,1058,1058,1058,1292
20240405,143500,260972802,1058,1058,1058,1058,88
20240405,143400,260879698,1058,1058,1058,1058,0
20240405,143300,260879698,1058,1058,1058,1058,10
20240405,143200,260869118,1057,1058,1058,1057,1002
20240405,143100,259810001,1058,1058,1058,1058,110
20240405,143000,259693621,1058,1058,1058,1058,0
20240405,142900,259693621,1058,1058,1058,1058,0
20240405,142800,259693621,1058,1058,1058,1058,302
20240405,142700,259374105,1057,1058,1058,1057,4000
20240405,142600,255146104,1058,1058,1058,1058,11391
20240405,142500,243094426,1059,1059,1059,1059,50
20240405,142400,243041476,1059,1059,1059,1059,0
20240405,142300,243041476,1059,1059,1059,1059,470
20240405,142200,242543746,1059,1059,1059,1059,0
20240405,142100,242543746,1059,1059,1059,1059,1000
20240405,142000,241484746,1060,1060,1060,1060,0
20240405,141900,241484746,1060,1060,1060,1060,2100
20240405,141800,239258746,1060,1060,1060,1060,3
20240405,141700,239255566,1060,1060,1060,1060,0
20240405,141600,239255566,1060,1060,1060,1060,7
20240405,141500,239248146,1060,1059,1060,1059,910
20240405,141400,238283556,1059,1059,1059,1059,668
20240405,141300,237576144,1058,1058,1058,1058,0
20240405,141200,237576144,1058,1058,1058,1058,527
20240405,141100,237018578,1059,1059,1059,1059,1
20240405,141000,237017519,1059,1059,1059,1059,0
20240405,140900,237017519,1059,1059,1059,1059,0
20240405,140800,237017519,1059,1060,1060,1059,152
20240405,140700,236856550,1060,1060,1060,1060,0
20240405,140600,236856550,1060,1060,1060,1060,1
20240405,140500,236855490,1059,1059,1059,1059,0
20240405,140400,236855490,1059,1059,1059,1059,38
20240405,140300,236815248,1059,1060,1060,1059,182
20240405,140200,236622410,1060,1060,1060,1060,73
20240405,140100,236545030,1060,1060,1060,1060,10
20240405,140000,236534430,1059,1059,1059,1059,0
20240405,135900,236534430,1059,1059,1059,1059,500
20240405,135800,236004930,1060,1060,1060,1060,0
20240405,135700,236004930,1060,1060,1060,1060,108
20240405,135600,235890450,1060,1060,1060,1058,622
20240405,135500,235232254,1059,1059,1059,1059,0
20240405,135400,235232254,1059,1059,1059,1059,101
20240405,135300,235125295,1059,1059,1059,1059,133
20240405,135200,234984448,1059,1059,1059,1059,1
20240405,135100,234983389,1059,1059,1059,1059,0
20240405,135000,234983389,1059,1059,1059,1059,100
20240405,134900,234877489,1059,1059,1059,1059,100
20240405,134800,234771589,1058,1058,1058,1058,0
20240405,134700,234771589,1058,1058,1058,1058,0
20240405,134600,234771589,1058,1058,1058,1058,96
20240405,134500,234670021,1058,1058,1058,1058,0
20240405,134400,234670021,1058,1058,1058,1058,0
20240405,134300,234670021,1058,1058,1058,1058,260
20240405,134200,234394941,1058,1059,1059,1058,370
20240405,134100,234003458,1059,1059,1059,1059,63
20240405,134000,233936741,1058,1059,1059,1058,81
20240405,133900,233850970,1058,1058,1058,1058,1000
20240405,133800,232792970,1058,1058,1058,1058,0
20240405,133700,232792970,1058,1058,1058,1058,630
20240405,133600,232126430,1062,1058,1062,1058,51
20240405,133500,232072344,1058,1059,1059,1058,4962
20240405,133400,226819835,1060,1060,1060,1060,3
20240405,133300,226816655,1060,1060,1060,1060,35
20240405,133200,226779555,1063,1063,1063,1063,0
20240405,133100,226779555,1063,1062,1063,1062,479
20240405,133000,226270855,1062,1062,1062,1062,819
20240405,132900,225401077,1062,1062,1062,1062,2
20240405,132800,225398953,1062,1062,1062,1062,0
20240405,132700,225398953,1062,1062,1062,1062,0
20240405,132600,225398953,1062,1062,1062,1062,9
20240405,132500,225389395,1062,1062,1062,1062,10
20240405,132400,225378775,1062,1062,1062,1062,10
20240405,132300,225368155,1061,1061,1061,1061,300
20240405,132200,225049855,1061,1061,1061,1061,224
20240405,132100,224812191,1061,1061,1061,1061,3
20240405,132000,224809008,1061,1059,1061,1059,465
20240405,131900,224316549,1061,1061,1061,1060,5310
20240405,131800,218687633,1061,1061,1061,1061,3
20240405,131700,218684450,1061,1061,1061,1061,0
20240405,131600,218684450,1061,1062,1062,1061,4550
20240405,131500,213852585,1062,1062,1062,1062,200
20240405,131400,213640185,1061,1061,1061,1061,183
20240405,131300,213446022,1062,1062,1062,1062,0
20240405,131200,213446022,1062,1062,1062,1062,0
20240405,131100,213446022,1062,1062,1062,1062,0
20240405,131000,213446022,1062,1062,1062,1062,50
20240405,130900,213392922,1062,1062,1062,1062,0
20240405,130800,213392922,1062,1062,1062,1062,5
20240405,130700,213387612,1062,1061,1062,1061,44
20240405,130600,213340908,1061,1061,1061,1061,0
20240405,130500,213340908,1061,1061,1061,1061,0
20240405,130400,213340908,1061,1061,1061,1061,11
20240405,130300,213329237,1060,1060,1060,1060,74
20240405,130200,213250797,1060,1061,1061,1060,50
20240405,130100,213197773,1062,1062,1062,1062,1
20240405,130000,213196711,1061,1061,1061,1061,0
20240405,125900,213196711,1061,1061,1061,1061,892
20240405,125800,212250299,1060,1060,1060,1060,250
20240405,125700,211985299,1060,1061,1061,1060,31
20240405,125600,211952409,1061,1061,1061,1061,0
20240405,125500,211952409,1061,1061,1061,1061,0
20240405,125400,211952409,1061,1061,1061,1061,0
20240405,125300,211952409,1061,1061,1061,1061,600
20240405,125200,211315809,1060,1060,1060,1060,0
20240405,125100,211315809,1060,1060,1060,1060,0
20240405,125000,211315809,1060,1060,1060,1060,1
20240405,124900,211314749,1061,1061,1061,1061,60
20240405,124800,211251089,1058,1058,1058,1058,0
20240405,124700,211251089,1058,1058,1058,1058,0
20240405,124600,211251089,1058,1058,1058,1058,0
20240405,124500,211251089,1058,1058,1058,1058,146
20240405,124400,211096621,1057,1057,1057,1057,2
20240405,124300,211094507,1057,1057,1057,1057,0
20240405,124200,211094507,1057,1058,1058,1057,459
20240405,124100,210609144,1057,1057,1057,1057,0
20240405,124000,210609144,1057,1057,1057,1057,0
20240405,123900,210609144,1057,1057,1057,1057,0
20240405,123800,210609144,1057,1057,1057,1057,0
20240405,123700,210609144,1057,1057,1057,1057,5
20240405,123600,210603859,1061,1061,1061,1061,2
20240405,123500,210601737,1057,1058,1058,1057,10
20240405,123400,210591166,1059,1059,1059,1059,0
20240405,123300,210591166,1059,1059,1059,1059,0
20240405,123200,210591166,1059,1059,1059,1059,0
20240405,123100,210591166,1059,1059,1059,1059,0
20240405,123000,210591166,1059,1059,1059,1059,51
20240405,122900,210537157,1059,1059,1059,1059,186
20240405,122800,210340183,1059,1059,1059,1059,0
20240405,122700,210340183,1059,1059,1059,1059,0
20240405,122600,210340183,1059,1061,1062,1059,1041
20240405,122500,209235783,1059,1059,1059,1059,0
20240405,122400,209235783,1059,1059,1062,1059,3646
20240405,122300,205369605,1057,1057,1057,1057,0
20240405,122200,205369605,1057,1058,1058,1057,80
20240405,122100,205285044,1060,1057,1060,1057,800
20240405,122000,204437944,1060,1060,1060,1060,1
20240405,121900,204436884,1057,1058,1058,1057,868
20240405,121800,203519407,1057,1057,1057,1057,1233
20240405,121700,202216126,1057,1057,1057,1057,5
20240405,121600,202210841,1057,1057,1057,1057,0
20240405,121500,202210841,1057,1057,1057,1057,31
20240405,121400,202178074,1056,1056,1056,1056,27
20240405,121300,202149562,1056,1056,1056,1056,260
20240405,121200,201875002,1056,1056,1056,1056,500
20240405,121100,201347002,1056,1056,1056,1056,13
20240405,121000,201333274,1055,1056,1056,1055,304
20240405,120900,201012550,1056,1056,1056,1056,100
20240405,120800,200906950,1056,1056,1056,1056,937
20240405,120700,199917478,1057,1057,1057,1057,50
20240405,120600,199864628,1057,1057,1057,1057,10
20240405,120500,199854058,1057,1057,1057,1057,0
20240405,120400,199854058,1057,1057,1057,1057,2
20240405,120300,199851944,1057,1057,1057,1057,1
20240405,120200,199850887,1057,1060,1060,1057,117
20240405,120100,199727215,1057,1057,1057,1057,10
20240405,120000,199716645,1057,1058,1058,1057,614
20240405,115900,199067619,1060,1060,1060,1060,2
20240405,115800,199065499,1060,1058,1060,1058,184
20240405,115700,198870823,1060,1060,1060,1060,1
20240405,115600,198869763,1060,1060,1060,1060,0
20240405,115500,198869763,1060,1060,1060,1060,0
20240405,115400,198869763,1060,1060,1060,1060,5
20240405,115300,198864463,1060,1060,1060,1060,0
20240405,115200,198864463,1060,1060,1060,1060,1
20240405,115100,198863403,1057,1057,1057,1057,0
20240405,115000,198863403,1057,1057,1057,1057,0
20240405,114900,198863403,1057,1057,1057,1057,170
20240405,114800,198683713,1060,1060,1060,1060,0
20240405,114700,198683713,1060,1060,1060,1060,25
20240405,114600,198657213,1055,1055,1055,1055,1
20240405,114500,198656158,1055,1058,1058,1055,3052
20240405,114400,195435527,1060,1060,1060,1060,0
20240405,114300,195435527,1060,1060,1060,1060,1
20240405,114200,195434467,1060,1060,1060,1060,0
20240405,114100,195434467,1060,1060,1060,1060,672
20240405,114000,194722147,1060,1060,1060,1060,20
20240405,113900,194700947,1061,1061,1061,1061,13
20240405,113800,194687154,1062,1062,1062,1062,0
20240405,113700,194687154,1062,1062,1062,1062,9
20240405,113600,194677596,1062,1062,1062,1062,2
20240405,113500,194675472,1056,1058,1058,1055,14772
20240405,113400,179078167,1062,1062,1062,1062,1
20240405,113300,179077105,1058,1058,1058,1058,20
20240405,113200,179055945,1056,1056,1056,1056,0
20240405,113100,179055945,1056,1059,1059,1056,599
20240405,113000,178422225,1056,1059,1059,1056,8477
20240405,112900,169455088,1059,1059,1059,1059,60
20240405,112800,169391548,1062,1062,1062,1062,10
20240405,112700,169380928,1062,1061,1062,1059,516
20240405,112600,168833325,1060,1060,1060,1060,359
20240405,112500,168452785,1059,1059,1059,1059,0
20240405,112400,168452785,1059,1059,1059,1059,1226
20240405,112300,167154451,1059,1059,1059,1059,351
20240405,112200,166782742,1059,1059,1059,1059,0
20240405,112100,166782742,1059,1059,1059,1059,11
20240405,112000,166771093,1058,1059,1060,1058,2498
20240405,111900,164126885,1060,1059,1060,1059,451
20240405,111800,163649275,1060,1060,1060,1060,3
20240405,111700,163646095,1060,1060,1060,1060,0
20240405,111600,163646095,1060,1060,1060,1060,668
20240405,111500,162938015,1061,1061,1061,1061,500
20240405,111400,162407515,1062,1062,1062,1062,0
20240405,111300,162407515,1062,1062,1062,1062,0
20240405,111200,162407515,1062,1062,1062,1062,201
20240405,111100,162194053,1062,1060,1062,1059,1012
20240405,111000,161121938,1060,1060,1060,1060,500
20240405,110900,160591938,1060,1060,1060,1060,600
20240405,110800,159955938,1060,1060,1060,1060,749
20240405,110700,159161998,1060,1061,1061,1060,2072
20240405,110600,156965183,1061,1061,1062,1061,1850
20240405,110500,155002054,1063,1063,1063,1063,0
20240405,110400,155002054,1063,1063,1063,1063,0
20240405,110300,155002054,1063,1063,1063,1063,2
20240405,110200,154999928,1063,1062,1063,1061,1874
20240405,110100,153010833,1062,1062,1062,1062,0
20240405,110000,153010833,1062,1062,1062,1062,50
20240405,105900,152957733,1062,1062,1062,1062,215
20240405,105800,152729403,1062,1062,1062,1062,11
20240405,105700,152717721,1063,1063,1063,1063,0
20240405,105600,152717721,1063,1063,1063,1063,12
20240405,105500,152704965,1063,1060,1063,1060,84
20240405,105400,152615883,1060,1060,1060,1060,0
20240405,105300,152615883,1060,1060,1060,1060,0
20240405,105200,152615883,1060,1063,1063,1060,2
20240405,105100,152613760,1063,1063,1063,1063,1
20240405,105000,152612697,1060,1063,1063,1060,1313
20240405,104900,151220815,1060,1060,1060,1060,200
20240405,104800,151008815,1060,1060,1060,1060,200
20240405,104700,150796815,1061,1061,1061,1061,0
20240405,104600,150796815,1061,1061,1062,1061,3021
20240405,104500,147589929,1061,1061,1061,1061,54
20240405,104400,147532635,1062,1062,1062,1062,10
20240405,104300,147522015,1062,1062,1062,1062,3
20240405,104200,147518829,1062,1062,1062,1062,242
20240405,104100,147261825,1062,1062,1062,1062,241
20240405,104000,147005883,1062,1062,1062,1062,4
20240405,103900,147001635,1062,1062,1062,1062,30
20240405,103800,146969775,1062,1060,1062,1060,3205
20240405,103700,143566543,1062,1061,1062,1060,322
20240405,103600,143225124,1060,1060,1060,1060,0
20240405,103500,143225124,1060,1063,1063,1060,3675
20240405,103400,139327862,1063,1063,1063,1062,8233
20240405,103300,130583382,1064,1064,1064,1064,15
20240405,103200,130567422,1064,1064,1064,1064,69
20240405,103100,130494006,1064,1065,1065,1064,17641
20240405,103000,111707378,1066,1068,1068,1066,2752
20240405,102900,108772485,1068,1068,1068,1068,476
20240405,102800,108264117,1068,1069,1069,1068,963
20240405,102700,107235631,1068,1070,1070,1068,1422
20240405,102600,105715722,1070,1069,1070,1069,51
20240405,102500,105661202,1069,1070,1070,1069,85
20240405,102400,105570272,1070,1070,1070,1070,0
20240405,102300,105570272,1070,1070,1070,1070,57
20240405,102200,105509282,1070,1070,1070,1070,2
20240405,102100,105507142,1070,1070,1070,1070,50
20240405,102000,105453642,1070,1070,1070,1070,135
20240405,101900,105309192,1069,1069,1069,1069,1
20240405,101800,105308123,1069,1069,1069,1069,0
20240405,101700,105308123,1069,1069,1069,1069,0
20240405,101600,105308123,1069,1069,1069,1069,1
20240405,101500,105307054,1070,1070,1070,1070,36
20240405,101400,105268534,1069,1069,1069,1069,0
20240405,101300,105268534,1069,1070,1070,1069,1134
20240405,101200,104055162,1072,1072,1072,1072,0
20240405,101100,104055162,1072,1070,1072,1070,249
20240405,101000,103788730,1070,1070,1070,1070,0
20240405,100900,103788730,1070,1070,1070,1070,360
20240405,100800,103403530,1070,1070,1070,1070,1563
20240405,100700,101731120,1073,1073,1073,1073,105
20240405,100600,101618455,1073,1074,1074,1072,224
20240405,100500,101378261,1074,1076,1076,1074,888
20240405,100400,100424319,1077,1077,1077,1077,2
20240405,100300,100422165,1075,1077,1077,1075,156
20240405,100200,100254253,1078,1077,1080,1077,2055
20240405,100100,98036172,1078,1075,1078,1073,6170
20240405,100000,91391321,1075,1075,1075,1075,25
20240405,095900,91364446,1075,1075,1075,1075,71
20240405,095800,91288121,1075,1069,1076,1066,1442
20240405,095700,89748665,1078,1077,1078,1077,128
20240405,095600,89610808,1078,1078,1078,1078,102
20240405,095500,89500852,1078,1071,1078,1071,1989
20240405,095400,87369411,1065,1070,1070,1065,5019
20240405,095300,82017600,1070,1070,1070,1070,0
20240405,095200,82017600,1070,1071,1071,1068,548
20240405,095100,81431246,1071,1067,1071,1067,1416
20240405,095000,79920366,1071,1071,1071,1068,704
20240405,094900,79168455,1071,1072,1072,1071,163
20240405,094800,78993723,1072,1071,1072,1068,768
20240405,094700,78171891,1071,1070,1071,1070,295
20240405,094600,77856106,1072,1072,1072,1072,414
20240405,094500,77412298,1072,1072,1072,1072,29
20240405,094400,77381210,1072,1072,1072,1072,2
20240405,094300,77379066,1073,1069,1074,1069,5762
20240405,094200,71206878,1069,1069,1069,1069,1
20240405,094100,71205809,1069,1069,1069,1069,504
20240405,094000,70667033,1069,1068,1069,1068,1165
20240405,093900,69421813,1068,1066,1068,1066,841
20240405,093800,68525293,1064,1064,1064,1064,0
20240405,093700,68525293,1064,1064,1064,1064,42
20240405,093600,68480605,1064,1068,1069,1064,2069
20240405,093500,66275352,1068,1068,1068,1063,5
20240405,093400,66270017,1063,1063,1063,1063,300
20240405,093300,65951117,1063,1063,1063,1063,95
20240405,093200,65850132,1063,1063,1067,1062,3973
20240405,093100,61614907,1062,1062,1062,1062,200
20240405,093000,61402507,1062,1063,1063,1062,261
20240405,092900,61125298,1063,1063,1063,1062,686
20240405,092800,60396580,1063,1063,1063,1061,132
20240405,092700,60256438,1063,1061,1064,1061,142
20240405,092600,60105753,1059,1065,1066,1059,4735
20240405,092500,55088465,1065,1066,1066,1065,12
20240405,092400,55075674,1066,1059,1066,1059,2008
20240405,092300,52947564,1058,1059,1059,1058,3
20240405,092200,52944389,1059,1059,1059,1059,271
20240405,092100,52657400,1059,1058,1060,1058,1892
20240405,092000,50652534,1058,1058,1058,1057,1791
20240405,091900,48758890,1058,1058,1058,1057,550
20240405,091800,48177077,1058,1061,1061,1058,571
20240405,091700,47572048,1061,1061,1061,1061,10690
20240405,091600,36229958,1061,1063,1063,1059,2974
20240405,091500,33075335,1063,1066,1066,1063,652
20240405,091400,32382174,1066,1066,1066,1066,3
20240405,091300,32378976,1063,1063,1063,1063,178
20240405,091200,32189762,1063,1063,1063,1063,1727
20240405,091100,30353961,1066,1065,1066,1065,518
20240405,091000,29802276,1062,1066,1066,1062,62
20240405,090900,29736253,1060,1060,1060,1060,7900
20240405,090800,21362253,1058,1060,1060,1056,81
20240405,090700,21276409,1060,1061,1067,1056,3240
20240405,090600,17834085,1056,1063,1063,1055,6708
20240405,090500,10739058,1068,1068,1069,1060,2849
20240405,090400,7704072,1068,1068,1068,1068,686
20240405,090300,6971424,1069,1070,1070,1069,1317
20240405,090200,5562350,1071,1070,1071,1069,1255
20240405,090100,4219469,1070,1074,1074,1067,2625
20240405,090000,1411578,1071,1071,1071,1071,1318