stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,185900,969457195,1385,1385,1385,1385,13975
20240424,185800,969457195,1385,1385,1385,1385,0
20240424,185700,969457195,1385,1385,1385,1385,0
20240424,185600,969457195,1385,1385,1385,1385,0
20240424,185500,969457195,1385,1385,1385,1385,0
20240424,185400,969457195,1385,1385,1385,1385,0
20240424,185300,969457195,1385,1385,1385,1385,0
20240424,185200,969457195,1385,1385,1385,1385,0
20240424,185100,969457195,1385,1385,1385,1385,0
20240424,185000,969457195,1385,1385,1385,1385,0
20240424,184900,969457195,1385,1385,1385,1385,0
20240424,184800,969457195,1385,1385,1385,1385,0
20240424,184700,969457195,1385,1385,1385,1385,0
20240424,184600,969457195,1385,1385,1385,1385,0
20240424,184500,969457195,1385,1385,1385,1385,0
20240424,184400,969457195,1385,1385,1385,1385,0
20240424,184300,969457195,1385,1385,1385,1385,0
20240424,184200,969457195,1385,1385,1385,1385,0
20240424,184100,969457195,1385,1385,1385,1385,0
20240424,184000,969457195,1385,1385,1385,1385,0
20240424,183900,969457195,1385,1385,1385,1385,0
20240424,183800,969457195,1385,1385,1385,1385,0
20240424,183700,969457195,1385,1385,1385,1385,0
20240424,183600,969457195,1385,1385,1385,1385,0
20240424,183500,969457195,1385,1385,1385,1385,0
20240424,183400,969457195,1385,1385,1385,1385,0
20240424,183300,969457195,1385,1385,1385,1385,0
20240424,183200,969457195,1385,1385,1385,1385,0
20240424,183100,969457195,1385,1385,1385,1385,0
20240424,183000,969457195,1385,1385,1385,1385,0
20240424,182900,969457195,1385,1385,1385,1385,13975
20240424,182800,969457195,1385,1385,1385,1385,0
20240424,182700,969457195,1385,1385,1385,1385,0
20240424,182600,969457195,1385,1385,1385,1385,0
20240424,182500,969457195,1385,1385,1385,1385,0
20240424,182400,969457195,1385,1385,1385,1385,0
20240424,182300,969457195,1385,1385,1385,1385,0
20240424,182200,969457195,1385,1385,1385,1385,0
20240424,182100,969457195,1385,1385,1385,1385,0
20240424,182000,969457195,1385,1385,1385,1385,0
20240424,181900,969457195,1385,1385,1385,1385,0
20240424,181800,969457195,1385,1385,1385,1385,0
20240424,181700,969457195,1385,1385,1385,1385,0
20240424,181600,969457195,1385,1385,1385,1385,0
20240424,181500,969457195,1385,1385,1385,1385,0
20240424,181400,969457195,1385,1385,1385,1385,0
20240424,181300,969457195,1385,1385,1385,1385,0
20240424,181200,969457195,1385,1385,1385,1385,0
20240424,181100,969457195,1385,1385,1385,1385,0
20240424,181000,969457195,1385,1385,1385,1385,0
20240424,180900,969457195,1385,1385,1385,1385,0
20240424,180800,969457195,1385,1385,1385,1385,0
20240424,180700,969457195,1385,1385,1385,1385,0
20240424,180600,969457195,1385,1385,1385,1385,0
20240424,180500,969457195,1385,1385,1385,1385,0
20240424,180400,969457195,1385,1385,1385,1385,0
20240424,180300,969457195,1385,1385,1385,1385,0
20240424,180200,969457195,1385,1385,1385,1385,0
20240424,180100,969457195,1385,1385,1385,1385,0
20240424,180000,969457195,1385,1385,1385,1385,0
20240424,175900,969457195,1385,1385,1385,1385,13975
20240424,175800,969457195,1385,1385,1385,1385,0
20240424,175700,969457195,1385,1385,1385,1385,0
20240424,175600,969457195,1385,1385,1385,1385,0
20240424,175500,969457195,1385,1385,1385,1385,0
20240424,175400,969457195,1385,1385,1385,1385,0
20240424,175300,969457195,1385,1385,1385,1385,0
20240424,175200,969457195,1385,1385,1385,1385,0
20240424,175100,969457195,1385,1385,1385,1385,0
20240424,175000,969457195,1385,1385,1385,1385,0
20240424,174900,969457195,1385,1385,1385,1385,0
20240424,174800,969457195,1385,1385,1385,1385,0
20240424,174700,969457195,1385,1385,1385,1385,0
20240424,174600,969457195,1385,1385,1385,1385,0
20240424,174500,969457195,1385,1385,1385,1385,0
20240424,174400,969457195,1385,1385,1385,1385,0
20240424,174300,969457195,1385,1385,1385,1385,0
20240424,174200,969457195,1385,1385,1385,1385,0
20240424,174100,969457195,1385,1385,1385,1385,0
20240424,174000,969457195,1385,1385,1385,1385,0
20240424,173900,969457195,1385,1385,1385,1385,0
20240424,173800,969457195,1385,1385,1385,1385,0
20240424,173700,969457195,1385,1385,1385,1385,0
20240424,173600,969457195,1385,1385,1385,1385,0
20240424,173500,969457195,1385,1385,1385,1385,0
20240424,173400,969457195,1385,1385,1385,1385,0
20240424,173300,969457195,1385,1385,1385,1385,0
20240424,173200,969457195,1385,1385,1385,1385,0
20240424,173100,969457195,1385,1385,1385,1385,0
20240424,173000,969457195,1385,1385,1385,1385,0
20240424,172900,969457195,1385,1385,1385,1385,13975
20240424,172800,969457195,1385,1385,1385,1385,0
20240424,172700,969457195,1385,1385,1385,1385,0
20240424,172600,969457195,1385,1385,1385,1385,0
20240424,172500,969457195,1385,1385,1385,1385,0
20240424,172400,969457195,1385,1385,1385,1385,0
20240424,172300,969457195,1385,1385,1385,1385,0
20240424,172200,969457195,1385,1385,1385,1385,0
20240424,172100,969457195,1385,1385,1385,1385,0
20240424,172000,969457195,1385,1385,1385,1385,0
20240424,171900,969457195,1385,1385,1385,1385,0
20240424,171800,969457195,1385,1385,1385,1385,0
20240424,171700,969457195,1385,1385,1385,1385,0
20240424,171600,969457195,1385,1385,1385,1385,0
20240424,171500,969457195,1385,1385,1385,1385,0
20240424,171400,969457195,1385,1385,1385,1385,0
20240424,171300,969457195,1385,1385,1385,1385,0
20240424,171200,969457195,1385,1385,1385,1385,0
20240424,171100,969457195,1385,1385,1385,1385,0
20240424,171000,969457195,1385,1385,1385,1385,0
20240424,170900,969457195,1385,1385,1385,1385,0
20240424,170800,969457195,1385,1385,1385,1385,0
20240424,170700,969457195,1385,1385,1385,1385,0
20240424,170600,969457195,1385,1385,1385,1385,0
20240424,170500,969457195,1385,1385,1385,1385,0
20240424,170400,969457195,1385,1385,1385,1385,0
20240424,170300,969457195,1385,1385,1385,1385,0
20240424,170200,969457195,1385,1385,1385,1385,0
20240424,170100,969457195,1385,1385,1385,1385,0
20240424,170000,969457195,1385,1385,1385,1385,0
20240424,165900,969457195,1385,1385,1385,1385,13975
20240424,165800,969457195,1385,1385,1385,1385,0
20240424,165700,969457195,1385,1385,1385,1385,0
20240424,165600,969457195,1385,1385,1385,1385,0
20240424,165500,969457195,1385,1385,1385,1385,0
20240424,165400,969457195,1385,1385,1385,1385,0
20240424,165300,969457195,1385,1385,1385,1385,0
20240424,165200,969457195,1385,1385,1385,1385,0
20240424,165100,969457195,1385,1385,1385,1385,0
20240424,165000,969457195,1385,1385,1385,1385,0
20240424,164900,969457195,1385,1385,1385,1385,0
20240424,164800,969457195,1385,1385,1385,1385,0
20240424,164700,969457195,1385,1385,1385,1385,0
20240424,164600,969457195,1385,1385,1385,1385,0
20240424,164500,969457195,1385,1385,1385,1385,0
20240424,164400,969457195,1385,1385,1385,1385,0
20240424,164300,969457195,1385,1385,1385,1385,0
20240424,164200,969457195,1385,1385,1385,1385,0
20240424,164100,969457195,1385,1385,1385,1385,0
20240424,164000,969457195,1385,1385,1385,1385,0
20240424,163900,969457195,1385,1385,1385,1385,0
20240424,163800,969457195,1385,1385,1385,1385,0
20240424,163700,969457195,1385,1385,1385,1385,0
20240424,163600,969457195,1385,1385,1385,1385,0
20240424,163500,969457195,1385,1385,1385,1385,0
20240424,163400,969457195,1385,1385,1385,1385,0
20240424,163300,969457195,1385,1385,1385,1385,0
20240424,163200,969457195,1385,1385,1385,1385,0
20240424,163100,969457195,1385,1385,1385,1385,0
20240424,163000,969457195,1385,1385,1385,1385,0
20240424,162900,969457195,1385,1385,1385,1385,13975
20240424,162800,969457195,1385,1385,1385,1385,0
20240424,162700,969457195,1385,1385,1385,1385,0
20240424,162600,969457195,1385,1385,1385,1385,0
20240424,162500,969457195,1385,1385,1385,1385,0
20240424,162400,969457195,1385,1385,1385,1385,0
20240424,162300,969457195,1385,1385,1385,1385,0
20240424,162200,969457195,1385,1385,1385,1385,0
20240424,162100,969457195,1385,1385,1385,1385,0
20240424,162000,969457195,1385,1385,1385,1385,0
20240424,161900,969457195,1385,1385,1385,1385,0
20240424,161800,969457195,1385,1385,1385,1385,0
20240424,161700,969457195,1385,1385,1385,1385,0
20240424,161600,969457195,1385,1385,1385,1385,0
20240424,161500,969457195,1385,1385,1385,1385,0
20240424,161400,969457195,1385,1385,1385,1385,0
20240424,161300,969457195,1385,1385,1385,1385,0
20240424,161200,969457195,1385,1385,1385,1385,0
20240424,161100,969457195,1385,1385,1385,1385,0
20240424,161000,969457195,1385,1385,1385,1385,0
20240424,160900,969457195,1385,1385,1385,1385,0
20240424,160800,969457195,1385,1385,1385,1385,0
20240424,160700,969457195,1385,1385,1385,1385,0
20240424,160600,969457195,1385,1385,1385,1385,0
20240424,160500,969457195,1385,1385,1385,1385,0
20240424,160400,969457195,1385,1385,1385,1385,0
20240424,160300,969457195,1385,1385,1385,1385,0
20240424,160200,969457195,1385,1385,1385,1385,0
20240424,160100,969457195,1385,1385,1385,1385,0
20240424,160000,969457195,1385,1385,1385,1385,0
20240424,155900,969457195,1385,1385,1385,1385,13975
20240424,155800,969457195,1385,1385,1385,1385,0
20240424,155700,969457195,1385,1385,1385,1385,0
20240424,155600,969457195,1385,1385,1385,1385,0
20240424,155500,969457195,1385,1385,1385,1385,0
20240424,155400,969457195,1385,1385,1385,1385,0
20240424,155300,969457195,1385,1385,1385,1385,0
20240424,155200,969457195,1385,1385,1385,1385,0
20240424,155100,969457195,1385,1385,1385,1385,0
20240424,155000,969457195,1385,1385,1385,1385,0
20240424,154900,969457195,1385,1385,1385,1385,0
20240424,154800,969457195,1385,1385,1385,1385,0
20240424,154700,969457195,1385,1385,1385,1385,0
20240424,154600,969457195,1385,1385,1385,1385,0
20240424,154500,969457195,1385,1385,1385,1385,0
20240424,154400,969457195,1385,1385,1385,1385,0
20240424,154300,969457195,1385,1385,1385,1385,0
20240424,154200,969457195,1385,1385,1385,1385,0
20240424,154100,969457195,1385,1385,1385,1385,0
20240424,154000,969457195,1385,1385,1385,1385,0
20240424,153900,969457195,1385,1385,1385,1385,0
20240424,153800,969457195,1385,1385,1385,1385,0
20240424,153700,969457195,1385,1385,1385,1385,0
20240424,153600,969457195,1385,1385,1385,1385,0
20240424,153500,969457195,1385,1385,1385,1385,0
20240424,153400,969457195,1385,1385,1385,1385,0
20240424,153300,969457195,1385,1385,1385,1385,0
20240424,153200,969457195,1385,1385,1385,1385,0
20240424,153100,969457195,1385,1385,1385,1385,0
20240424,153000,969457195,1385,1385,1385,1385,13975
20240424,152900,950101820,1385,1385,1385,1385,0
20240424,152800,950101820,1385,1385,1385,1385,0
20240424,152700,950101820,1385,1385,1385,1385,0
20240424,152600,950101820,1385,1385,1385,1385,0
20240424,152500,950101820,1385,1385,1385,1385,0
20240424,152400,950101820,1385,1385,1385,1385,0
20240424,152300,950101820,1385,1385,1385,1385,0
20240424,152200,950101820,1385,1385,1385,1385,0
20240424,152100,950101820,1385,1385,1385,1385,0
20240424,152000,950101820,1385,1385,1385,1385,0
20240424,151900,950101820,1385,1380,1386,1379,7350
20240424,151800,939953226,1381,1383,1383,1379,17753
20240424,151700,915430567,1384,1384,1384,1383,267
20240424,151600,915061204,1384,1384,1384,1384,688
20240424,151500,914109012,1384,1384,1384,1383,403
20240424,151400,913551262,1384,1383,1384,1383,609
20240424,151300,912709014,1383,1385,1385,1382,5467
20240424,151200,905146617,1385,1387,1388,1385,2224
20240424,151100,902063027,1388,1389,1389,1388,1387
20240424,151000,900136995,1390,1390,1390,1390,83
20240424,150900,900021625,1389,1390,1390,1389,1500
20240424,150800,897936925,1390,1390,1390,1390,1501
20240424,150700,895850535,1390,1391,1391,1390,1226
20240424,150600,894145828,1391,1392,1392,1391,547
20240424,150500,893384914,1392,1392,1392,1392,200
20240424,150400,893106514,1392,1392,1392,1392,898
20240424,150300,891856498,1392,1393,1394,1392,1975
20240424,150200,889105124,1393,1393,1393,1393,0
20240424,150100,889105124,1393,1393,1393,1393,572
20240424,150000,888308328,1393,1394,1394,1393,1804
20240424,145900,885794352,1393,1393,1393,1393,700
20240424,145800,884819252,1393,1393,1393,1393,0
20240424,145700,884819252,1393,1393,1393,1393,1
20240424,145600,884817859,1394,1394,1394,1393,448
20240424,145500,884193659,1394,1393,1394,1393,508
20240424,145400,883486004,1393,1393,1393,1393,316
20240424,145300,883045816,1393,1393,1393,1393,202
20240424,145200,882764430,1394,1400,1400,1394,2242
20240424,145100,879629932,1400,1400,1400,1400,228
20240424,145000,879310732,1400,1400,1400,1400,0
20240424,144900,879310732,1400,1400,1400,1400,36
20240424,144800,879260332,1400,1401,1401,1400,2001
20240424,144700,876457610,1403,1403,1403,1403,0
20240424,144600,876457610,1403,1403,1403,1403,0
20240424,144500,876457610,1403,1403,1403,1403,35
20240424,144400,876408505,1403,1403,1403,1403,0
20240424,144300,876408505,1403,1404,1404,1403,167
20240424,144200,876174154,1403,1402,1403,1402,760
20240424,144100,875107988,1399,1402,1402,1399,12
20240424,144000,875091185,1403,1402,1403,1402,361
20240424,143900,874585062,1402,1401,1402,1400,507
20240424,143800,873875155,1400,1400,1400,1400,0
20240424,143700,873875155,1400,1400,1400,1400,0
20240424,143600,873875155,1400,1404,1404,1400,302
20240424,143500,873451434,1402,1400,1402,1400,1569
20240424,143400,871254831,1399,1399,1399,1399,0
20240424,143300,871254831,1399,1399,1399,1399,213
20240424,143200,870956844,1399,1399,1399,1399,178
20240424,143100,870707822,1399,1399,1399,1399,287
20240424,143000,870306309,1399,1398,1399,1398,201
20240424,142900,870025310,1394,1394,1394,1394,0
20240424,142800,870025310,1394,1398,1398,1394,759
20240424,142700,868966404,1398,1399,1399,1398,261
20240424,142600,868601266,1398,1398,1398,1398,10
20240424,142500,868587286,1397,1394,1397,1394,339
20240424,142400,868113706,1394,1394,1394,1394,100
20240424,142300,867974306,1394,1394,1394,1394,94
20240424,142200,867843270,1394,1394,1394,1394,0
20240424,142100,867843270,1394,1394,1394,1394,78
20240424,142000,867734538,1397,1397,1397,1397,54
20240424,141900,867659100,1397,1397,1397,1397,146
20240424,141800,867455138,1394,1394,1394,1394,438
20240424,141700,866844566,1397,1397,1397,1397,100
20240424,141600,866704866,1397,1393,1397,1393,498
20240424,141500,866010992,1393,1393,1393,1393,153
20240424,141400,865797863,1393,1395,1395,1393,1003
20240424,141300,864399331,1396,1398,1398,1396,674
20240424,141200,863457772,1398,1399,1399,1398,6
20240424,141100,863449379,1399,1400,1400,1399,189
20240424,141000,863184834,1400,1400,1400,1400,276
20240424,140900,862798434,1400,1400,1400,1400,604
20240424,140800,861952834,1400,1400,1400,1400,316
20240424,140700,861510434,1399,1399,1399,1399,0
20240424,140600,861510434,1399,1401,1401,1399,1307
20240424,140500,859681235,1401,1401,1401,1401,650
20240424,140400,858770585,1400,1400,1400,1400,1201
20240424,140300,857089185,1400,1400,1401,1400,860
20240424,140200,855884965,1400,1395,1400,1395,762
20240424,140100,854820820,1395,1394,1395,1394,1574
20240424,140000,852625649,1394,1394,1394,1394,171
20240424,135900,852387275,1394,1391,1394,1391,2459
20240424,135800,848960663,1391,1389,1391,1389,2162
20240424,135700,845954818,1389,1389,1389,1389,110
20240424,135600,845802028,1389,1389,1389,1389,2
20240424,135500,845799250,1389,1389,1389,1389,3
20240424,135400,845795083,1389,1389,1389,1389,2
20240424,135300,845792305,1389,1389,1389,1389,8
20240424,135200,845781193,1389,1384,1389,1384,684
20240424,135100,844831537,1384,1384,1384,1384,126
20240424,135000,844657153,1384,1385,1385,1384,721
20240424,134900,843659287,1389,1389,1389,1389,1
20240424,134800,843657898,1389,1389,1389,1389,1
20240424,134700,843656509,1389,1389,1389,1389,80
20240424,134600,843545389,1389,1385,1389,1384,3103
20240424,134500,839249526,1384,1384,1384,1384,0
20240424,134400,839249526,1384,1384,1384,1384,0
20240424,134300,839249526,1384,1384,1384,1384,1
20240424,134200,839248142,1384,1384,1384,1384,0
20240424,134100,839248142,1384,1384,1384,1384,2107
20240424,134000,836332054,1390,1385,1390,1384,130
20240424,133900,836152093,1385,1389,1390,1385,3800
20240424,133800,830876689,1388,1388,1388,1388,1050
20240424,133700,829419289,1388,1388,1388,1388,0
20240424,133600,829419289,1388,1388,1388,1388,200
20240424,133500,829141689,1388,1388,1388,1388,76
20240424,133400,829036201,1388,1389,1389,1388,23
20240424,133300,829004274,1389,1389,1389,1389,1
20240424,133200,829002885,1386,1386,1386,1386,0
20240424,133100,829002885,1386,1386,1386,1386,0
20240424,133000,829002885,1386,1386,1386,1386,0
20240424,132900,829002885,1386,1386,1386,1386,0
20240424,132800,829002885,1386,1386,1386,1386,176
20240424,132700,828758949,1386,1386,1386,1386,452
20240424,132600,828132477,1389,1386,1389,1386,121
20240424,132500,827964654,1386,1386,1386,1386,0
20240424,132400,827964654,1386,1388,1388,1386,779
20240424,132300,826883594,1388,1385,1388,1384,113
20240424,132200,826727182,1384,1384,1384,1384,208
20240424,132100,826439310,1384,1384,1384,1383,17
20240424,132000,826415783,1383,1384,1384,1383,3172
20240424,131900,822028514,1382,1384,1384,1382,3305
20240424,131800,817457737,1385,1385,1385,1385,23
20240424,131700,817425882,1384,1384,1384,1384,500
20240424,131600,816733882,1384,1384,1384,1384,222
20240424,131500,816426634,1384,1384,1384,1384,1520
20240424,131400,814322954,1384,1384,1384,1384,0
20240424,131300,814322954,1384,1385,1385,1384,1351
20240424,131200,812451876,1389,1385,1389,1385,22
20240424,131100,812421366,1384,1384,1384,1384,0
20240424,131000,812421366,1384,1384,1384,1384,0
20240424,130900,812421366,1384,1384,1384,1384,319
20240424,130800,811979870,1384,1388,1388,1383,868
20240424,130700,810778538,1388,1388,1388,1388,905
20240424,130600,809522398,1385,1385,1385,1385,500
20240424,130500,808829898,1384,1384,1384,1384,0
20240424,130400,808829898,1384,1384,1384,1384,0
20240424,130300,808829898,1384,1384,1385,1384,198
20240424,130200,808555747,1382,1382,1382,1382,0
20240424,130100,808555747,1382,1383,1383,1382,92
20240424,130000,808428602,1383,1383,1383,1383,443
20240424,125900,807815933,1383,1384,1384,1383,392
20240424,125800,807273474,1384,1384,1384,1384,241
20240424,125700,806939930,1384,1383,1384,1382,1533
20240424,125600,804818942,1383,1383,1383,1383,325
20240424,125500,804369467,1383,1383,1383,1383,318
20240424,125400,803929673,1384,1384,1384,1384,0
20240424,125300,803929673,1384,1385,1385,1384,112
20240424,125200,803774634,1385,1382,1385,1382,2456
20240424,125100,800378274,1383,1383,1383,1383,535
20240424,125000,799638369,1383,1385,1385,1383,365
20240424,124900,799133353,1385,1384,1385,1384,425
20240424,124800,798545133,1384,1384,1384,1384,438
20240424,124700,797938941,1384,1384,1384,1384,50
20240424,124600,797869741,1384,1384,1384,1383,9129
20240424,124500,785243223,1385,1385,1385,1385,25
20240424,124400,785208598,1385,1385,1385,1385,52
20240424,124300,785136578,1386,1386,1386,1386,61
20240424,124200,785052032,1387,1387,1387,1387,55
20240424,124100,784975747,1388,1388,1388,1388,4
20240424,124000,784970195,1388,1388,1388,1388,5
20240424,123900,784963255,1388,1388,1388,1388,51
20240424,123800,784892467,1388,1388,1388,1388,0
20240424,123700,784892467,1388,1388,1388,1388,257
20240424,123600,784535751,1388,1388,1388,1388,1
20240424,123500,784534363,1383,1383,1383,1383,3107
20240424,123400,780237382,1383,1387,1387,1383,2423
20240424,123300,776884955,1389,1389,1389,1389,0
20240424,123200,776884955,1389,1389,1389,1389,5
20240424,123100,776878010,1387,1387,1387,1387,0
20240424,123000,776878010,1387,1387,1387,1387,445
20240424,122900,776260795,1387,1387,1387,1387,41
20240424,122800,776203928,1387,1387,1387,1387,30
20240424,122700,776162318,1387,1387,1387,1387,40
20240424,122600,776106838,1387,1387,1387,1387,150
20240424,122500,775898788,1384,1384,1384,1384,0
20240424,122400,775898788,1384,1385,1385,1384,1503
20240424,122300,773818420,1386,1390,1390,1386,3561
20240424,122200,768875895,1390,1391,1391,1388,2189
20240424,122100,765834857,1391,1391,1391,1391,205
20240424,122000,765549702,1391,1390,1391,1390,603
20240424,121900,764711052,1393,1393,1393,1393,0
20240424,121800,764711052,1393,1393,1393,1393,100
20240424,121700,764571752,1395,1395,1395,1395,0
20240424,121600,764571752,1395,1395,1395,1395,0
20240424,121500,764571752,1395,1400,1400,1390,4992
20240424,121400,757628153,1400,1400,1400,1400,370
20240424,121300,757110153,1401,1401,1401,1401,103
20240424,121200,756965850,1400,1394,1400,1394,2940
20240424,121100,752854391,1390,1390,1390,1390,2
20240424,121000,752851611,1394,1394,1394,1394,3
20240424,120900,752847429,1390,1390,1390,1390,48
20240424,120800,752780709,1389,1389,1389,1389,102
20240424,120700,752639031,1389,1389,1389,1389,0
20240424,120600,752639031,1389,1389,1389,1389,248
20240424,120500,752294559,1388,1388,1388,1388,0
20240424,120400,752294559,1388,1389,1389,1388,242
20240424,120300,751958430,1388,1388,1388,1388,5
20240424,120200,751951490,1388,1388,1388,1388,1762
20240424,120100,749505834,1383,1382,1388,1381,2081
20240424,120000,746628257,1382,1382,1382,1382,490
20240424,115900,745951077,1382,1385,1385,1382,3695
20240424,115800,740835542,1385,1384,1387,1384,1950
20240424,115700,738134392,1384,1384,1384,1384,527
20240424,115600,737405024,1382,1383,1383,1382,2002
20240424,115500,734637264,1382,1382,1382,1382,0
20240424,115400,734637264,1382,1382,1382,1382,2016
20240424,115300,731851152,1382,1382,1382,1382,523
20240424,115200,731128366,1381,1382,1382,1381,1251
20240424,115100,729400475,1381,1384,1384,1381,2849
20240424,115000,725464057,1382,1384,1384,1382,2074
20240424,114900,722596324,1384,1384,1384,1384,200
20240424,114800,722319524,1384,1386,1386,1384,511
20240424,114700,721612248,1386,1388,1388,1386,320
20240424,114600,721168355,1388,1388,1388,1388,487
20240424,114500,720492399,1388,1388,1388,1388,1264
20240424,114400,718737967,1388,1387,1388,1387,1498
20240424,114300,716659705,1387,1386,1387,1386,116
20240424,114200,716498909,1387,1384,1387,1384,89
20240424,114100,716375583,1384,1384,1384,1384,513
20240424,114000,715665591,1383,1384,1384,1383,1355
20240424,113900,713791625,1383,1384,1384,1383,117
20240424,113800,713629813,1383,1384,1384,1383,23
20240424,113700,713597988,1385,1388,1388,1385,11037
20240424,113600,698291497,1389,1389,1389,1389,11
20240424,113500,698276218,1389,1389,1389,1389,562
20240424,113400,697495600,1389,1389,1389,1389,96
20240424,113300,697362256,1390,1390,1390,1390,30
20240424,113200,697320556,1388,1388,1388,1388,0
20240424,113100,697320556,1388,1388,1388,1388,0
20240424,113000,697320556,1388,1390,1390,1388,1305
20240424,112900,695509109,1389,1389,1389,1389,340
20240424,112800,695036849,1389,1390,1390,1389,1265
20240424,112700,693279212,1390,1398,1398,1389,2974
20240424,112600,689148002,1399,1399,1399,1399,11
20240424,112500,689132613,1387,1395,1395,1387,13152
20240424,112400,670841731,1395,1395,1395,1395,42
20240424,112300,670783141,1403,1403,1403,1403,5
20240424,112200,670776126,1405,1405,1405,1405,0
20240424,112100,670776126,1405,1404,1405,1404,100
20240424,112000,670635707,1405,1401,1405,1401,200
20240424,111900,670355083,1405,1394,1406,1394,533
20240424,111800,669606985,1394,1395,1395,1394,1655
20240424,111700,667299914,1402,1402,1402,1402,1001
20240424,111600,665896512,1394,1395,1395,1394,1570
20240424,111500,663707182,1395,1399,1399,1395,6161
20240424,111400,655103698,1399,1399,1399,1399,0
20240424,111300,655103698,1399,1399,1399,1399,0
20240424,111200,655103698,1399,1397,1400,1397,501
20240424,111100,654402794,1396,1396,1396,1396,0
20240424,111000,654402794,1396,1396,1396,1396,10
20240424,110900,654388834,1396,1396,1396,1396,1000
20240424,110800,652992834,1396,1396,1396,1396,3
20240424,110700,652988646,1396,1399,1399,1396,129
20240424,110600,652808229,1399,1399,1399,1399,1
20240424,110500,652806830,1400,1400,1400,1400,705
20240424,110400,651819830,1400,1400,1400,1400,256
20240424,110300,651461430,1400,1400,1400,1400,7
20240424,110200,651451630,1400,1400,1400,1400,547
20240424,110100,650685830,1400,1396,1400,1396,774
20240424,110000,649602698,1405,1405,1405,1405,20
20240424,105900,649574598,1397,1399,1399,1397,246
20240424,105800,649230891,1399,1399,1399,1399,0
20240424,105700,649230891,1399,1399,1399,1399,4
20240424,105600,649225295,1398,1393,1398,1392,424
20240424,105500,648633196,1392,1393,1393,1392,2121
20240424,105400,645680752,1392,1397,1397,1392,3098
20240424,105300,641363713,1395,1395,1395,1393,2061
20240424,105200,638489380,1395,1393,1395,1393,540
20240424,105100,637736686,1393,1395,1395,1393,1883
20240424,105000,635111946,1395,1395,1395,1395,125
20240424,104900,634937571,1398,1398,1398,1398,433
20240424,104800,634332237,1398,1398,1398,1398,1
20240424,104700,634330839,1398,1398,1398,1398,110
20240424,104600,634177059,1399,1399,1399,1399,0
20240424,104500,634177059,1399,1393,1399,1393,274
20240424,104400,633795371,1393,1393,1393,1393,653
20240424,104300,632885742,1395,1399,1399,1395,13281
20240424,104200,614337245,1399,1400,1400,1399,1631
20240424,104100,612055238,1400,1401,1406,1400,3419
20240424,104000,607266629,1400,1407,1407,1400,71
20240424,103900,607167156,1407,1407,1407,1407,3453
20240424,103800,602308785,1407,1407,1407,1407,101
20240424,103700,602166678,1409,1402,1409,1401,4168
20240424,103600,596323351,1402,1405,1405,1401,570
20240424,103500,595524149,1405,1405,1405,1405,500
20240424,103400,594821649,1405,1408,1411,1405,701
20240424,103300,593833654,1403,1403,1403,1403,0
20240424,103200,593833654,1403,1404,1404,1403,140
20240424,103100,593637231,1403,1403,1403,1403,0
20240424,103000,593637231,1403,1403,1403,1403,25
20240424,102900,593602156,1403,1401,1403,1401,636
20240424,102800,592710073,1401,1400,1401,1400,2493
20240424,102700,589218903,1400,1401,1401,1399,2579
20240424,102600,585609356,1400,1403,1403,1400,153
20240424,102500,585394700,1400,1400,1400,1400,2386
20240424,102400,582054300,1400,1400,1400,1400,223
20240424,102300,581742100,1403,1399,1403,1399,19
20240424,102200,581715515,1399,1416,1416,1399,5304
20240424,102100,574266247,1416,1404,1419,1404,106
20240424,102000,574116385,1404,1404,1414,1398,1735
20240424,101900,571687536,1404,1408,1408,1404,165
20240424,101800,571455646,1409,1410,1410,1409,355
20240424,101700,570955401,1414,1414,1414,1414,10
20240424,101600,570941261,1414,1404,1414,1404,1203
20240424,101500,569240931,1404,1396,1404,1396,2049
20240424,101400,566376410,1404,1394,1404,1394,2212
20240424,101300,563283662,1394,1395,1395,1394,107
20240424,101200,563134398,1395,1395,1395,1395,981
20240424,101100,561765903,1395,1395,1396,1395,1308
20240424,101000,559941144,1396,1397,1398,1396,989
20240424,100900,558559311,1398,1398,1398,1398,239
20240424,100800,558225189,1398,1398,1398,1398,200
20240424,100700,557945589,1398,1399,1399,1398,1314
20240424,100600,556108444,1399,1398,1399,1398,1102
20240424,100500,554566791,1399,1398,1399,1397,1049
20240424,100400,553100596,1398,1400,1402,1398,4691
20240424,100300,546535110,1402,1403,1403,1401,3493
20240424,100200,541637691,1403,1403,1403,1403,28
20240424,100100,541598407,1410,1411,1411,1410,70
20240424,100000,541499638,1414,1403,1414,1403,2490
20240424,095900,538001007,1403,1402,1411,1402,902
20240424,095800,536736058,1402,1403,1404,1402,2636
20240424,095700,533037051,1403,1403,1403,1403,933
20240424,095600,531728052,1403,1409,1409,1403,340
20240424,095500,531249567,1409,1414,1414,1409,1414
20240424,095400,529253576,1415,1415,1415,1415,278
20240424,095300,528860206,1415,1422,1422,1415,998
20240424,095200,527446041,1423,1415,1423,1415,2059
20240424,095100,524531691,1415,1415,1438,1405,15796
20240424,095000,502183072,1415,1407,1415,1407,4958
20240424,094900,495183964,1407,1407,1407,1407,181
20240424,094800,494929297,1407,1405,1407,1405,1705
20240424,094700,492532667,1405,1406,1406,1405,1388
20240424,094600,490582487,1406,1406,1406,1406,1
20240424,094500,490581081,1406,1406,1406,1405,331
20240424,094400,490115808,1406,1401,1406,1401,459
20240424,094300,489470727,1401,1406,1406,1401,529
20240424,094200,488729556,1406,1401,1406,1401,508
20240424,094100,488015598,1407,1406,1407,1406,4159
20240424,094000,482164957,1408,1399,1408,1398,4544
20240424,093900,475782684,1399,1397,1399,1397,2394
20240424,093800,472438264,1397,1395,1397,1395,1225
20240424,093700,470728258,1395,1394,1395,1390,2505
20240424,093600,467245973,1389,1389,1390,1389,1055
20240424,093500,465780113,1388,1388,1388,1388,10
20240424,093400,465766233,1387,1385,1397,1385,17886
20240424,093300,440988659,1385,1393,1393,1385,2166
20240424,093200,437983097,1393,1394,1394,1387,2067
20240424,093100,435104769,1394,1397,1403,1394,2055
20240424,093000,432235822,1398,1404,1404,1398,7797
20240424,092900,421326416,1404,1404,1405,1404,3081
20240424,092800,417000617,1404,1400,1407,1397,4012
20240424,092700,411368292,1400,1387,1400,1387,8791
20240424,092600,399100295,1386,1385,1386,1385,7
20240424,092500,399090595,1383,1382,1392,1382,77952
20240424,092400,291230101,1382,1382,1382,1381,1061
20240424,092300,289763858,1383,1386,1386,1383,6221
20240424,092200,281151344,1386,1386,1386,1383,1719
20240424,092100,278770878,1386,1379,1387,1379,1142
20240424,092000,277191875,1387,1387,1387,1379,1749
20240424,091900,274770287,1381,1381,1387,1379,914
20240424,091800,273508111,1378,1371,1378,1369,5174
20240424,091700,266412963,1370,1375,1378,1370,9790
20240424,091600,252958542,1375,1373,1375,1367,4797
20240424,091500,246371205,1367,1377,1384,1363,57938
20240424,091400,166995452,1376,1383,1385,1376,16533
20240424,091300,144178001,1384,1386,1386,1384,8033
20240424,091200,133052229,1385,1393,1394,1385,10081
20240424,091100,119062632,1391,1391,1394,1390,2073
20240424,091000,116178808,1394,1394,1394,1390,4013
20240424,090900,110595081,1395,1396,1396,1389,3125
20240424,090800,106245210,1396,1389,1396,1389,563
20240424,090700,105459521,1388,1390,1390,1388,4383
20240424,090600,99371153,1390,1396,1396,1389,10291
20240424,090500,85039936,1395,1390,1399,1390,3299
20240424,090400,80427931,1389,1386,1390,1382,3709
20240424,090300,75280864,1381,1387,1390,1380,6555
20240424,090200,66223462,1384,1420,1420,1375,30489
20240424,090100,23669132,1424,1434,1437,1420,12837
20240424,090000,5376321,1431,1440,1447,1430,3736