stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,185600,607595417,1340,1340,1340,1340,10235
20240424,185500,607595417,1340,1340,1340,1340,0
20240424,185400,607595417,1340,1340,1340,1340,0
20240424,185300,607595417,1340,1340,1340,1340,0
20240424,185200,607595417,1340,1340,1340,1340,0
20240424,185100,607595417,1340,1340,1340,1340,0
20240424,185000,607595417,1340,1340,1340,1340,0
20240424,184900,607595417,1340,1340,1340,1340,0
20240424,184800,607595417,1340,1340,1340,1340,0
20240424,184700,607595417,1340,1340,1340,1340,0
20240424,184600,607595417,1340,1340,1340,1340,0
20240424,184500,607595417,1340,1340,1340,1340,0
20240424,184400,607595417,1340,1340,1340,1340,0
20240424,184300,607595417,1340,1340,1340,1340,0
20240424,184200,607595417,1340,1340,1340,1340,0
20240424,184100,607595417,1340,1340,1340,1340,0
20240424,184000,607595417,1340,1340,1340,1340,0
20240424,183900,607595417,1340,1340,1340,1340,0
20240424,183800,607595417,1340,1340,1340,1340,0
20240424,183700,607595417,1340,1340,1340,1340,0
20240424,183600,607595417,1340,1340,1340,1340,0
20240424,183500,607595417,1340,1340,1340,1340,0
20240424,183400,607595417,1340,1340,1340,1340,0
20240424,183300,607595417,1340,1340,1340,1340,0
20240424,183200,607595417,1340,1340,1340,1340,0
20240424,183100,607595417,1340,1340,1340,1340,0
20240424,183000,607595417,1340,1340,1340,1340,0
20240424,182900,607595417,1340,1340,1340,1340,0
20240424,182800,607595417,1340,1340,1340,1340,0
20240424,182700,607595417,1340,1340,1340,1340,0
20240424,182600,607595417,1340,1340,1340,1340,10235
20240424,182500,607595417,1340,1340,1340,1340,0
20240424,182400,607595417,1340,1340,1340,1340,0
20240424,182300,607595417,1340,1340,1340,1340,0
20240424,182200,607595417,1340,1340,1340,1340,0
20240424,182100,607595417,1340,1340,1340,1340,0
20240424,182000,607595417,1340,1340,1340,1340,0
20240424,181900,607595417,1340,1340,1340,1340,0
20240424,181800,607595417,1340,1340,1340,1340,0
20240424,181700,607595417,1340,1340,1340,1340,0
20240424,181600,607595417,1340,1340,1340,1340,0
20240424,181500,607595417,1340,1340,1340,1340,0
20240424,181400,607595417,1340,1340,1340,1340,0
20240424,181300,607595417,1340,1340,1340,1340,0
20240424,181200,607595417,1340,1340,1340,1340,0
20240424,181100,607595417,1340,1340,1340,1340,0
20240424,181000,607595417,1340,1340,1340,1340,0
20240424,180900,607595417,1340,1340,1340,1340,0
20240424,180800,607595417,1340,1340,1340,1340,0
20240424,180700,607595417,1340,1340,1340,1340,0
20240424,180600,607595417,1340,1340,1340,1340,0
20240424,180500,607595417,1340,1340,1340,1340,0
20240424,180400,607595417,1340,1340,1340,1340,0
20240424,180300,607595417,1340,1340,1340,1340,0
20240424,180200,607595417,1340,1340,1340,1340,0
20240424,180100,607595417,1340,1340,1340,1340,0
20240424,180000,607595417,1340,1340,1340,1340,0
20240424,175900,607595417,1340,1340,1340,1340,0
20240424,175800,607595417,1340,1340,1340,1340,0
20240424,175700,607595417,1340,1340,1340,1340,0
20240424,175600,607595417,1340,1340,1340,1340,10235
20240424,175500,607595417,1340,1340,1340,1340,0
20240424,175400,607595417,1340,1340,1340,1340,0
20240424,175300,607595417,1340,1340,1340,1340,0
20240424,175200,607595417,1340,1340,1340,1340,0
20240424,175100,607595417,1340,1340,1340,1340,0
20240424,175000,607595417,1340,1340,1340,1340,0
20240424,174900,607595417,1340,1340,1340,1340,0
20240424,174800,607595417,1340,1340,1340,1340,0
20240424,174700,607595417,1340,1340,1340,1340,0
20240424,174600,607595417,1340,1340,1340,1340,0
20240424,174500,607595417,1340,1340,1340,1340,0
20240424,174400,607595417,1340,1340,1340,1340,0
20240424,174300,607595417,1340,1340,1340,1340,0
20240424,174200,607595417,1340,1340,1340,1340,0
20240424,174100,607595417,1340,1340,1340,1340,0
20240424,174000,607595417,1340,1340,1340,1340,0
20240424,173900,607595417,1340,1340,1340,1340,0
20240424,173800,607595417,1340,1340,1340,1340,0
20240424,173700,607595417,1340,1340,1340,1340,0
20240424,173600,607595417,1340,1340,1340,1340,0
20240424,173500,607595417,1340,1340,1340,1340,0
20240424,173400,607595417,1340,1340,1340,1340,0
20240424,173300,607595417,1340,1340,1340,1340,0
20240424,173200,607595417,1340,1340,1340,1340,0
20240424,173100,607595417,1340,1340,1340,1340,0
20240424,173000,607595417,1340,1340,1340,1340,0
20240424,172900,607595417,1340,1340,1340,1340,0
20240424,172800,607595417,1340,1340,1340,1340,0
20240424,172700,607595417,1340,1340,1340,1340,0
20240424,172600,607595417,1340,1340,1340,1340,10235
20240424,172500,607595417,1340,1340,1340,1340,0
20240424,172400,607595417,1340,1340,1340,1340,0
20240424,172300,607595417,1340,1340,1340,1340,0
20240424,172200,607595417,1340,1340,1340,1340,0
20240424,172100,607595417,1340,1340,1340,1340,0
20240424,172000,607595417,1340,1340,1340,1340,0
20240424,171900,607595417,1340,1340,1340,1340,0
20240424,171800,607595417,1340,1340,1340,1340,0
20240424,171700,607595417,1340,1340,1340,1340,0
20240424,171600,607595417,1340,1340,1340,1340,0
20240424,171500,607595417,1340,1340,1340,1340,0
20240424,171400,607595417,1340,1340,1340,1340,0
20240424,171300,607595417,1340,1340,1340,1340,0
20240424,171200,607595417,1340,1340,1340,1340,0
20240424,171100,607595417,1340,1340,1340,1340,0
20240424,171000,607595417,1340,1340,1340,1340,0
20240424,170900,607595417,1340,1340,1340,1340,0
20240424,170800,607595417,1340,1340,1340,1340,0
20240424,170700,607595417,1340,1340,1340,1340,0
20240424,170600,607595417,1340,1340,1340,1340,0
20240424,170500,607595417,1340,1340,1340,1340,0
20240424,170400,607595417,1340,1340,1340,1340,0
20240424,170300,607595417,1340,1340,1340,1340,0
20240424,170200,607595417,1340,1340,1340,1340,0
20240424,170100,607595417,1340,1340,1340,1340,0
20240424,170000,607595417,1340,1340,1340,1340,0
20240424,165900,607595417,1340,1340,1340,1340,0
20240424,165800,607595417,1340,1340,1340,1340,0
20240424,165700,607595417,1340,1340,1340,1340,0
20240424,165600,607595417,1340,1340,1340,1340,10235
20240424,165500,607595417,1340,1340,1340,1340,0
20240424,165400,607595417,1340,1340,1340,1340,0
20240424,165300,607595417,1340,1340,1340,1340,0
20240424,165200,607595417,1340,1340,1340,1340,0
20240424,165100,607595417,1340,1340,1340,1340,0
20240424,165000,607595417,1340,1340,1340,1340,0
20240424,164900,607595417,1340,1340,1340,1340,0
20240424,164800,607595417,1340,1340,1340,1340,0
20240424,164700,607595417,1340,1340,1340,1340,0
20240424,164600,607595417,1340,1340,1340,1340,0
20240424,164500,607595417,1340,1340,1340,1340,0
20240424,164400,607595417,1340,1340,1340,1340,0
20240424,164300,607595417,1340,1340,1340,1340,0
20240424,164200,607595417,1340,1340,1340,1340,0
20240424,164100,607595417,1340,1340,1340,1340,0
20240424,164000,607595417,1340,1340,1340,1340,0
20240424,163900,607595417,1340,1340,1340,1340,0
20240424,163800,607595417,1340,1340,1340,1340,0
20240424,163700,607595417,1340,1340,1340,1340,0
20240424,163600,607595417,1340,1340,1340,1340,0
20240424,163500,607595417,1340,1340,1340,1340,0
20240424,163400,607595417,1340,1340,1340,1340,0
20240424,163300,607595417,1340,1340,1340,1340,0
20240424,163200,607595417,1340,1340,1340,1340,0
20240424,163100,607595417,1340,1340,1340,1340,0
20240424,163000,607595417,1340,1340,1340,1340,0
20240424,162900,607595417,1340,1340,1340,1340,0
20240424,162800,607595417,1340,1340,1340,1340,0
20240424,162700,607595417,1340,1340,1340,1340,0
20240424,162600,607595417,1340,1340,1340,1340,10235
20240424,162500,607595417,1340,1340,1340,1340,0
20240424,162400,607595417,1340,1340,1340,1340,0
20240424,162300,607595417,1340,1340,1340,1340,0
20240424,162200,607595417,1340,1340,1340,1340,0
20240424,162100,607595417,1340,1340,1340,1340,0
20240424,162000,607595417,1340,1340,1340,1340,0
20240424,161900,607595417,1340,1340,1340,1340,0
20240424,161800,607595417,1340,1340,1340,1340,0
20240424,161700,607595417,1340,1340,1340,1340,0
20240424,161600,607595417,1340,1340,1340,1340,0
20240424,161500,607595417,1340,1340,1340,1340,0
20240424,161400,607595417,1340,1340,1340,1340,0
20240424,161300,607595417,1340,1340,1340,1340,0
20240424,161200,607595417,1340,1340,1340,1340,0
20240424,161100,607595417,1340,1340,1340,1340,0
20240424,161000,607595417,1340,1340,1340,1340,0
20240424,160900,607595417,1340,1340,1340,1340,0
20240424,160800,607595417,1340,1340,1340,1340,0
20240424,160700,607595417,1340,1340,1340,1340,0
20240424,160600,607595417,1340,1340,1340,1340,0
20240424,160500,607595417,1340,1340,1340,1340,0
20240424,160400,607595417,1340,1340,1340,1340,0
20240424,160300,607595417,1340,1340,1340,1340,0
20240424,160200,607595417,1340,1340,1340,1340,0
20240424,160100,607595417,1340,1340,1340,1340,0
20240424,160000,607595417,1340,1340,1340,1340,0
20240424,155900,607595417,1340,1340,1340,1340,0
20240424,155800,607595417,1340,1340,1340,1340,0
20240424,155700,607595417,1340,1340,1340,1340,0
20240424,155600,607595417,1340,1340,1340,1340,10235
20240424,155500,607595417,1340,1340,1340,1340,0
20240424,155400,607595417,1340,1340,1340,1340,0
20240424,155300,607595417,1340,1340,1340,1340,0
20240424,155200,607595417,1340,1340,1340,1340,0
20240424,155100,607595417,1340,1340,1340,1340,0
20240424,155000,607595417,1340,1340,1340,1340,0
20240424,154900,607595417,1340,1340,1340,1340,0
20240424,154800,607595417,1340,1340,1340,1340,0
20240424,154700,607595417,1340,1340,1340,1340,0
20240424,154600,607595417,1340,1340,1340,1340,0
20240424,154500,607595417,1340,1340,1340,1340,0
20240424,154400,607595417,1340,1340,1340,1340,0
20240424,154300,607595417,1340,1340,1340,1340,0
20240424,154200,607595417,1340,1340,1340,1340,0
20240424,154100,607595417,1340,1340,1340,1340,0
20240424,154000,607595417,1340,1340,1340,1340,0
20240424,153900,607595417,1340,1340,1340,1340,0
20240424,153800,607595417,1340,1340,1340,1340,0
20240424,153700,607595417,1340,1340,1340,1340,0
20240424,153600,607595417,1340,1340,1340,1340,0
20240424,153500,607595417,1340,1340,1340,1340,0
20240424,153400,607595417,1340,1340,1340,1340,0
20240424,153300,607595417,1340,1340,1340,1340,0
20240424,153200,607595417,1340,1340,1340,1340,0
20240424,153100,607595417,1340,1340,1340,1340,0
20240424,153000,607595417,1340,1340,1340,1340,10235
20240424,152900,593880517,1340,1340,1340,1340,0
20240424,152800,593880517,1340,1340,1340,1340,0
20240424,152700,593880517,1340,1340,1340,1340,0
20240424,152600,593880517,1340,1340,1340,1340,0
20240424,152500,593880517,1340,1340,1340,1340,0
20240424,152400,593880517,1340,1340,1340,1340,0
20240424,152300,593880517,1340,1340,1340,1340,0
20240424,152200,593880517,1340,1340,1340,1340,0
20240424,152100,593880517,1340,1340,1340,1340,0
20240424,152000,593880517,1340,1340,1340,1340,0
20240424,151900,593880517,1340,1340,1340,1332,3986
20240424,151800,588563906,1335,1335,1340,1333,4015
20240424,151700,583202847,1335,1335,1335,1335,9
20240424,151600,583190832,1335,1339,1340,1335,11921
20240424,151500,567268497,1336,1339,1339,1336,56
20240424,151400,567193678,1333,1339,1339,1333,5
20240424,151300,567186989,1340,1334,1340,1334,56
20240424,151200,567112279,1334,1340,1340,1334,228
20240424,151100,566807827,1340,1341,1341,1340,29
20240424,151000,566768940,1339,1338,1342,1338,1422
20240424,150900,564866037,1326,1342,1342,1326,4095
20240424,150800,559414574,1342,1342,1342,1342,29
20240424,150700,559375656,1342,1340,1342,1340,2731
20240424,150600,555712934,1340,1340,1340,1340,13
20240424,150500,555695514,1340,1339,1340,1332,17199
20240424,150400,532659582,1339,1337,1339,1330,6575
20240424,150300,523872109,1337,1337,1337,1337,1015
20240424,150200,522515054,1337,1337,1338,1329,8526
20240424,150100,511109615,1338,1331,1338,1331,4390
20240424,150000,505254564,1331,1330,1331,1330,1241
20240424,145900,503604032,1330,1327,1330,1327,5690
20240424,145800,496041217,1329,1329,1329,1329,1
20240424,145700,496039888,1329,1328,1329,1328,500
20240424,145600,495375872,1328,1320,1328,1320,2001
20240424,145500,492719344,1328,1324,1328,1320,59
20240424,145400,492641445,1326,1317,1326,1317,23385
20240424,145300,461746612,1318,1317,1318,1317,5360
20240424,145200,454685676,1316,1314,1316,1314,4575
20240424,145100,448670777,1313,1311,1313,1311,3179
20240424,145000,444498572,1312,1312,1312,1312,0
20240424,144900,444498572,1312,1312,1312,1312,0
20240424,144800,444498572,1312,1312,1312,1312,0
20240424,144700,444498572,1312,1312,1312,1312,0
20240424,144600,444498572,1312,1312,1312,1312,0
20240424,144500,444498572,1312,1308,1312,1305,8001
20240424,144400,434046359,1309,1313,1313,1309,4563
20240424,144300,428071415,1315,1312,1315,1310,1101
20240424,144200,426627014,1311,1311,1311,1311,1100
20240424,144100,425184914,1311,1311,1315,1311,177
20240424,144000,424952863,1315,1315,1315,1315,0
20240424,143900,424952863,1315,1315,1315,1315,9
20240424,143800,424941028,1316,1311,1316,1311,10100
20240424,143700,411683970,1311,1311,1311,1311,4
20240424,143600,411678726,1311,1311,1311,1307,3324
20240424,143500,407328761,1309,1309,1309,1309,199
20240424,143400,407068270,1312,1312,1312,1312,0
20240424,143300,407068270,1312,1312,1312,1312,0
20240424,143200,407068270,1312,1309,1312,1309,71
20240424,143100,406975328,1310,1312,1312,1310,1001
20240424,143000,405664016,1310,1310,1310,1310,20
20240424,142900,405637816,1310,1310,1310,1310,0
20240424,142800,405637816,1310,1310,1310,1310,1
20240424,142700,405636506,1312,1315,1315,1312,736
20240424,142600,404669671,1315,1310,1315,1310,5682
20240424,142500,397205371,1310,1310,1310,1310,0
20240424,142400,397205371,1310,1310,1310,1310,0
20240424,142300,397205371,1310,1310,1310,1310,0
20240424,142200,397205371,1310,1310,1310,1310,0
20240424,142100,397205371,1310,1310,1310,1310,0
20240424,142000,397205371,1310,1310,1310,1310,0
20240424,141900,397205371,1310,1310,1310,1310,0
20240424,141800,397205371,1310,1310,1310,1310,0
20240424,141700,397205371,1310,1310,1310,1310,4
20240424,141600,397200131,1310,1310,1310,1310,0
20240424,141500,397200131,1310,1310,1310,1310,0
20240424,141400,397200131,1310,1310,1310,1310,0
20240424,141300,397200131,1310,1310,1310,1310,0
20240424,141200,397200131,1310,1304,1310,1304,7003
20240424,141100,388040835,1304,1301,1304,1300,3367
20240424,141000,383658001,1300,1300,1300,1300,1240
20240424,140900,382046001,1300,1300,1300,1300,0
20240424,140800,382046001,1300,1300,1300,1300,3000
20240424,140700,378146001,1304,1304,1304,1304,50
20240424,140600,378080801,1304,1304,1304,1304,393
20240424,140500,377568329,1304,1303,1304,1303,7700
20240424,140400,367534048,1303,1303,1303,1303,0
20240424,140300,367534048,1303,1303,1303,1303,1
20240424,140200,367532745,1300,1300,1300,1300,3831
20240424,140100,362552445,1300,1300,1300,1300,2
20240424,140000,362549845,1300,1300,1300,1300,0
20240424,135900,362549845,1300,1301,1301,1300,6167
20240424,135800,354531827,1302,1302,1302,1302,0
20240424,135700,354531827,1302,1303,1303,1302,4025
20240424,135600,349288026,1307,1307,1307,1307,0
20240424,135500,349288026,1307,1307,1307,1307,0
20240424,135400,349288026,1307,1307,1307,1307,0
20240424,135300,349288026,1307,1307,1307,1307,0
20240424,135200,349288026,1307,1307,1307,1307,0
20240424,135100,349288026,1307,1307,1307,1307,0
20240424,135000,349288026,1307,1307,1307,1307,0
20240424,134900,349288026,1307,1307,1307,1307,0
20240424,134800,349288026,1307,1307,1307,1307,1
20240424,134700,349286719,1307,1307,1307,1307,23
20240424,134600,349256658,1307,1307,1307,1307,0
20240424,134500,349256658,1307,1307,1307,1307,0
20240424,134400,349256658,1307,1307,1307,1307,0
20240424,134300,349256658,1307,1307,1307,1307,1501
20240424,134200,347294851,1307,1307,1307,1307,54
20240424,134100,347224273,1308,1308,1308,1308,0
20240424,134000,347224273,1308,1308,1308,1308,0
20240424,133900,347224273,1308,1308,1308,1308,0
20240424,133800,347224273,1308,1308,1308,1308,0
20240424,133700,347224273,1308,1308,1308,1308,0
20240424,133600,347224273,1308,1308,1308,1308,0
20240424,133500,347224273,1308,1308,1308,1308,0
20240424,133400,347224273,1308,1308,1308,1308,0
20240424,133300,347224273,1308,1308,1308,1308,0
20240424,133200,347224273,1308,1308,1308,1308,0
20240424,133100,347224273,1308,1308,1308,1308,0
20240424,133000,347224273,1308,1308,1308,1308,0
20240424,132900,347224273,1308,1308,1308,1308,0
20240424,132800,347224273,1308,1303,1308,1303,2080
20240424,132700,344514028,1303,1303,1303,1303,0
20240424,132600,344514028,1303,1303,1303,1303,1
20240424,132500,344512725,1308,1308,1308,1308,175
20240424,132400,344283825,1304,1305,1305,1304,7000
20240424,132300,335152280,1310,1310,1310,1310,0
20240424,132200,335152280,1310,1310,1310,1310,0
20240424,132100,335152280,1310,1310,1310,1310,3
20240424,132000,335148350,1310,1306,1311,1306,3504
20240424,131900,330560108,1312,1307,1312,1306,501
20240424,131800,329905774,1312,1312,1312,1312,0
20240424,131700,329905774,1312,1312,1312,1312,0
20240424,131600,329905774,1312,1312,1312,1312,0
20240424,131500,329905774,1312,1312,1312,1312,0
20240424,131400,329905774,1312,1308,1312,1308,3456
20240424,131300,325385322,1308,1308,1308,1308,0
20240424,131200,325385322,1308,1308,1308,1308,0
20240424,131100,325385322,1308,1306,1308,1306,1426
20240424,131000,323521542,1306,1306,1306,1306,2
20240424,130900,323518930,1306,1306,1306,1306,1
20240424,130800,323517624,1304,1304,1304,1304,0
20240424,130700,323517624,1304,1304,1304,1304,0
20240424,130600,323517624,1304,1304,1304,1304,0
20240424,130500,323517624,1304,1304,1304,1304,561
20240424,130400,322786080,1304,1304,1304,1304,0
20240424,130300,322786080,1304,1304,1304,1304,0
20240424,130200,322786080,1304,1304,1304,1304,2000
20240424,130100,320178080,1304,1304,1304,1304,0
20240424,130000,320178080,1304,1304,1304,1304,1871
20240424,125900,317738296,1304,1304,1304,1304,0
20240424,125800,317738296,1304,1304,1304,1304,1
20240424,125700,317736992,1306,1306,1306,1306,0
20240424,125600,317736992,1306,1306,1306,1306,2009
20240424,125500,315113238,1306,1306,1306,1306,0
20240424,125400,315113238,1306,1306,1306,1306,0
20240424,125300,315113238,1306,1306,1306,1306,1
20240424,125200,315111932,1304,1304,1304,1304,0
20240424,125100,315111932,1304,1304,1304,1304,998
20240424,125000,313810540,1304,1304,1304,1304,93
20240424,124900,313689268,1304,1304,1304,1304,417
20240424,124800,313145500,1306,1306,1306,1306,0
20240424,124700,313145500,1306,1306,1306,1306,0
20240424,124600,313145500,1306,1306,1306,1306,0
20240424,124500,313145500,1306,1306,1306,1306,231
20240424,124400,312843814,1306,1306,1306,1306,30
20240424,124300,312804634,1303,1303,1303,1303,4500
20240424,124200,306941134,1306,1306,1306,1306,0
20240424,124100,306941134,1306,1306,1306,1306,0
20240424,124000,306941134,1306,1306,1306,1306,11
20240424,123900,306926768,1306,1306,1306,1306,1
20240424,123800,306925462,1307,1307,1307,1307,3
20240424,123700,306921541,1302,1302,1302,1302,0
20240424,123600,306921541,1302,1302,1302,1302,0
20240424,123500,306921541,1302,1302,1302,1302,15
20240424,123400,306902011,1302,1302,1302,1302,70
20240424,123300,306810871,1302,1302,1302,1302,5510
20240424,123200,299636851,1302,1302,1302,1302,300
20240424,123100,299246251,1298,1301,1302,1298,5362
20240424,123000,292277010,1302,1302,1302,1302,65
20240424,122900,292192380,1302,1302,1302,1302,0
20240424,122800,292192380,1302,1307,1307,1302,4017
20240424,122700,286962241,1303,1302,1303,1302,1353
20240424,122600,285200317,1302,1301,1302,1301,504
20240424,122500,284544609,1302,1302,1302,1302,50
20240424,122400,284479509,1302,1302,1302,1302,0
20240424,122300,284479509,1302,1302,1302,1302,0
20240424,122200,284479509,1302,1302,1302,1302,810
20240424,122100,283424889,1302,1302,1302,1302,0
20240424,122000,283424889,1302,1302,1302,1302,0
20240424,121900,283424889,1302,1301,1302,1299,16
20240424,121800,283404091,1302,1302,1302,1302,51
20240424,121700,283337689,1302,1302,1302,1302,0
20240424,121600,283337689,1302,1302,1302,1302,0
20240424,121500,283337689,1302,1307,1307,1302,750
20240424,121400,282360786,1303,1307,1307,1303,45
20240424,121300,282302091,1307,1307,1307,1307,5
20240424,121200,282295556,1307,1303,1307,1303,471
20240424,121100,281680039,1307,1307,1307,1307,20
20240424,121000,281653899,1303,1303,1303,1303,20
20240424,120900,281627839,1307,1307,1307,1307,229
20240424,120800,281328536,1307,1307,1307,1307,0
20240424,120700,281328536,1307,1307,1307,1307,10
20240424,120600,281315466,1307,1307,1307,1307,80
20240424,120500,281210906,1307,1307,1307,1307,0
20240424,120400,281210906,1307,1307,1307,1307,0
20240424,120300,281210906,1307,1307,1307,1307,1
20240424,120200,281209599,1303,1303,1303,1303,0
20240424,120100,281209599,1303,1303,1303,1303,3000
20240424,120000,277300599,1308,1308,1308,1308,0
20240424,115900,277300599,1308,1308,1308,1308,0
20240424,115800,277300599,1308,1308,1308,1308,400
20240424,115700,276777399,1308,1308,1308,1308,0
20240424,115600,276777399,1308,1308,1308,1305,700
20240424,115500,275862099,1305,1306,1306,1305,519
20240424,115400,275184785,1308,1308,1308,1308,0
20240424,115300,275184785,1308,1308,1308,1308,0
20240424,115200,275184785,1308,1308,1308,1308,0
20240424,115100,275184785,1308,1308,1308,1308,0
20240424,115000,275184785,1308,1308,1308,1308,57
20240424,114900,275110229,1308,1308,1308,1308,0
20240424,114800,275110229,1308,1308,1308,1308,0
20240424,114700,275110229,1308,1308,1308,1308,2000
20240424,114600,272494229,1316,1316,1316,1316,0
20240424,114500,272494229,1316,1316,1316,1316,0
20240424,114400,272494229,1316,1316,1316,1316,0
20240424,114300,272494229,1316,1316,1316,1316,0
20240424,114200,272494229,1316,1316,1316,1316,0
20240424,114100,272494229,1316,1316,1316,1316,0
20240424,114000,272494229,1316,1316,1316,1316,0
20240424,113900,272494229,1316,1316,1316,1316,0
20240424,113800,272494229,1316,1316,1316,1316,0
20240424,113700,272494229,1316,1316,1316,1316,0
20240424,113600,272494229,1316,1316,1316,1316,0
20240424,113500,272494229,1316,1316,1316,1316,0
20240424,113400,272494229,1316,1316,1316,1316,0
20240424,113300,272494229,1316,1316,1316,1316,1324
20240424,113200,270751845,1316,1310,1316,1310,838
20240424,113100,269649094,1310,1310,1310,1310,20
20240424,113000,269622894,1310,1310,1310,1310,40
20240424,112900,269570494,1310,1310,1310,1309,4854
20240424,112800,263215754,1310,1309,1310,1308,9902
20240424,112700,250250531,1309,1305,1309,1305,2800
20240424,112600,246590947,1305,1305,1305,1305,200
20240424,112500,246329947,1305,1305,1305,1305,351
20240424,112400,245871892,1303,1303,1305,1303,2701
20240424,112300,242352487,1303,1303,1303,1303,2053
20240424,112200,239677428,1303,1303,1303,1303,149
20240424,112100,239483281,1303,1303,1303,1303,0
20240424,112000,239483281,1303,1303,1303,1303,500
20240424,111900,238831781,1303,1303,1303,1303,0
20240424,111800,238831781,1303,1303,1303,1303,0
20240424,111700,238831781,1303,1309,1309,1303,2207
20240424,111600,235954818,1309,1309,1309,1309,5000
20240424,111500,229409818,1309,1309,1309,1309,8033
20240424,111400,218894621,1309,1309,1309,1309,992
20240424,111300,217596093,1310,1310,1310,1310,0
20240424,111200,217596093,1310,1310,1310,1310,0
20240424,111100,217596093,1310,1309,1310,1309,2200
20240424,111000,214714703,1310,1310,1310,1310,1740
20240424,110900,212435303,1310,1310,1310,1310,0
20240424,110800,212435303,1310,1310,1310,1310,0
20240424,110700,212435303,1310,1310,1310,1310,0
20240424,110600,212435303,1310,1310,1310,1310,20
20240424,110500,212409103,1310,1310,1310,1310,0
20240424,110400,212409103,1310,1310,1310,1310,0
20240424,110300,212409103,1310,1304,1310,1298,4001
20240424,110200,207199714,1310,1304,1310,1304,1172
20240424,110100,205664424,1304,1313,1313,1304,10274
20240424,110000,192265481,1313,1310,1313,1310,1231
20240424,105900,190649868,1313,1312,1313,1312,113
20240424,105800,190501529,1312,1304,1312,1304,23578
20240424,105700,159703155,1304,1303,1304,1303,12370
20240424,105600,143574905,1300,1300,1300,1300,792
20240424,105500,142545305,1300,1300,1300,1300,1000
20240424,105400,141245305,1303,1303,1303,1303,0
20240424,105300,141245305,1303,1303,1303,1303,0
20240424,105200,141245305,1303,1303,1303,1303,107
20240424,105100,141105884,1300,1300,1300,1300,0
20240424,105000,141105884,1300,1301,1301,1300,2000
20240424,104900,138505187,1301,1302,1303,1301,1201
20240424,104800,136942282,1301,1301,1301,1301,0
20240424,104700,136942282,1301,1301,1301,1301,100
20240424,104600,136812182,1304,1304,1304,1304,401
20240424,104500,136289278,1303,1303,1303,1303,2145
20240424,104400,133494343,1303,1303,1303,1303,12
20240424,104300,133478707,1303,1303,1303,1303,10
20240424,104200,133465677,1303,1303,1303,1303,0
20240424,104100,133465677,1303,1303,1303,1303,0
20240424,104000,133465677,1303,1303,1303,1303,450
20240424,103900,132879327,1303,1300,1303,1300,200
20240424,103800,132619027,1300,1300,1300,1300,900
20240424,103700,131449027,1300,1301,1301,1300,1000
20240424,103600,130148171,1303,1303,1303,1303,0
20240424,103500,130148171,1303,1302,1303,1302,1001
20240424,103400,128844868,1303,1300,1303,1300,3000
20240424,103300,124941583,1300,1300,1300,1300,0
20240424,103200,124941583,1300,1301,1301,1300,2105
20240424,103100,122205030,1303,1303,1303,1303,0
20240424,103000,122205030,1303,1303,1303,1303,0
20240424,102900,122205030,1303,1303,1303,1303,5
20240424,102800,122198515,1301,1301,1301,1301,115
20240424,102700,122048900,1303,1303,1303,1303,0
20240424,102600,122048900,1303,1301,1303,1301,3031
20240424,102500,118104799,1301,1301,1301,1301,1000
20240424,102400,116803799,1301,1301,1301,1301,1431
20240424,102300,114942068,1303,1301,1303,1301,3571
20240424,102200,110296194,1301,1301,1301,1301,1800
20240424,102100,107954394,1301,1301,1301,1301,0
20240424,102000,107954394,1301,1301,1301,1301,300
20240424,101900,107564094,1301,1301,1301,1301,0
20240424,101800,107564094,1301,1301,1301,1301,100
20240424,101700,107433994,1301,1301,1301,1301,0
20240424,101600,107433994,1301,1301,1301,1301,5200
20240424,101500,100668794,1301,1300,1301,1300,101
20240424,101400,100537493,1301,1301,1301,1301,0
20240424,101300,100537493,1301,1301,1301,1301,0
20240424,101200,100537493,1301,1301,1301,1301,0
20240424,101100,100537493,1301,1301,1301,1301,0
20240424,101000,100537493,1301,1301,1301,1301,0
20240424,100900,100537493,1301,1301,1301,1301,0
20240424,100800,100537493,1301,1301,1301,1301,4738
20240424,100700,94373355,1301,1301,1301,1301,0
20240424,100600,94373355,1301,1300,1301,1300,200
20240424,100500,94113171,1300,1299,1300,1299,400
20240424,100400,93593431,1300,1300,1300,1300,0
20240424,100300,93593431,1300,1293,1300,1293,2
20240424,100200,93590838,1300,1298,1300,1298,112
20240424,100100,93445460,1298,1298,1298,1298,0
20240424,100000,93445460,1298,1298,1298,1298,50
20240424,095900,93380560,1298,1298,1298,1298,0
20240424,095800,93380560,1298,1298,1298,1298,0
20240424,095700,93380560,1298,1294,1298,1294,21
20240424,095600,93353342,1294,1294,1294,1294,563
20240424,095500,92624820,1291,1293,1293,1291,3
20240424,095400,92620944,1294,1294,1294,1294,105
20240424,095300,92485074,1294,1298,1298,1294,161
20240424,095200,92276127,1301,1301,1301,1301,0
20240424,095100,92276127,1301,1301,1301,1301,0
20240424,095000,92276127,1301,1301,1301,1301,0
20240424,094900,92276127,1301,1301,1301,1298,1494
20240424,094800,90334008,1305,1305,1305,1305,0
20240424,094700,90334008,1305,1305,1305,1305,7
20240424,094600,90324873,1305,1306,1306,1301,715
20240424,094500,89394600,1307,1304,1307,1304,51
20240424,094400,89328078,1304,1304,1304,1304,11
20240424,094300,89313734,1302,1304,1304,1302,21
20240424,094200,89286390,1302,1302,1302,1302,682
20240424,094100,88398426,1302,1302,1302,1302,10
20240424,094000,88385406,1302,1302,1302,1302,1
20240424,093900,88384104,1302,1301,1302,1301,2
20240424,093800,88381501,1302,1302,1302,1302,0
20240424,093700,88381501,1302,1302,1302,1302,0
20240424,093600,88381501,1302,1302,1302,1302,20
20240424,093500,88355461,1302,1302,1302,1302,0
20240424,093400,88355461,1302,1302,1302,1302,0
20240424,093300,88355461,1302,1302,1302,1302,610
20240424,093200,87561241,1302,1302,1302,1302,1
20240424,093100,87559939,1300,1307,1307,1300,3489
20240424,093000,83024187,1300,1300,1300,1300,8519
20240424,092900,71949487,1309,1309,1309,1309,100
20240424,092800,71818587,1309,1297,1309,1296,102
20240424,092700,71686368,1297,1297,1297,1297,540
20240424,092600,70985988,1297,1296,1297,1292,838
20240424,092500,69899711,1296,1291,1296,1291,2387
20240424,092400,66816187,1291,1291,1291,1291,130
20240424,092300,66648357,1289,1290,1290,1289,609
20240424,092200,65862756,1290,1289,1290,1289,734
20240424,092100,64916396,1290,1290,1290,1290,216
20240424,092000,64637756,1289,1289,1289,1289,0
20240424,091900,64637756,1289,1289,1290,1289,601
20240424,091800,63863066,1289,1290,1290,1286,73
20240424,091700,63768970,1290,1290,1290,1290,1
20240424,091600,63767680,1285,1285,1285,1285,114
20240424,091500,63621190,1285,1285,1285,1285,10
20240424,091400,63608340,1285,1285,1285,1285,269
20240424,091300,63262675,1285,1282,1285,1282,61
20240424,091200,63184320,1285,1284,1285,1284,719
20240424,091100,62260544,1285,1285,1285,1285,0
20240424,091000,62260544,1285,1284,1285,1282,1350
20240424,090900,60529044,1282,1281,1282,1281,373
20240424,090800,60050876,1280,1280,1280,1280,67
20240424,090700,59965116,1282,1282,1282,1282,0
20240424,090600,59965116,1282,1276,1282,1275,465
20240424,090500,59371931,1275,1278,1278,1275,14585
20240424,090400,40754409,1278,1288,1288,1277,8985
20240424,090300,29225768,1290,1293,1293,1290,955
20240424,090200,27990956,1293,1293,1293,1293,11046
20240424,090100,13708478,1293,1284,1293,1280,10008
20240424,090000,894853,1299,1282,1299,1282,698