stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,185800,920995536,1005,1005,1005,1005,12371
20240408,185700,920995536,1005,1005,1005,1005,0
20240408,185600,920995536,1005,1005,1005,1005,0
20240408,185500,920995536,1005,1005,1005,1005,0
20240408,185400,920995536,1005,1005,1005,1005,0
20240408,185300,920995536,1005,1005,1005,1005,0
20240408,185200,920995536,1005,1005,1005,1005,0
20240408,185100,920995536,1005,1005,1005,1005,0
20240408,185000,920995536,1005,1005,1005,1005,0
20240408,184900,920995536,1005,1005,1005,1005,0
20240408,184800,920995536,1005,1005,1005,1005,0
20240408,184700,920995536,1005,1005,1005,1005,0
20240408,184600,920995536,1005,1005,1005,1005,0
20240408,184500,920995536,1005,1005,1005,1005,0
20240408,184400,920995536,1005,1005,1005,1005,0
20240408,184300,920995536,1005,1005,1005,1005,0
20240408,184200,920995536,1005,1005,1005,1005,0
20240408,184100,920995536,1005,1005,1005,1005,0
20240408,184000,920995536,1005,1005,1005,1005,0
20240408,183900,920995536,1005,1005,1005,1005,0
20240408,183800,920995536,1005,1005,1005,1005,0
20240408,183700,920995536,1005,1005,1005,1005,0
20240408,183600,920995536,1005,1005,1005,1005,0
20240408,183500,920995536,1005,1005,1005,1005,0
20240408,183400,920995536,1005,1005,1005,1005,0
20240408,183300,920995536,1005,1005,1005,1005,0
20240408,183200,920995536,1005,1005,1005,1005,0
20240408,183100,920995536,1005,1005,1005,1005,0
20240408,183000,920995536,1005,1005,1005,1005,0
20240408,182900,920995536,1005,1005,1005,1005,0
20240408,182800,920995536,1005,1005,1005,1005,12371
20240408,182700,920995536,1005,1005,1005,1005,0
20240408,182600,920995536,1005,1005,1005,1005,0
20240408,182500,920995536,1005,1005,1005,1005,0
20240408,182400,920995536,1005,1005,1005,1005,0
20240408,182300,920995536,1005,1005,1005,1005,0
20240408,182200,920995536,1005,1005,1005,1005,0
20240408,182100,920995536,1005,1005,1005,1005,0
20240408,182000,920995536,1005,1005,1005,1005,0
20240408,181900,920995536,1005,1005,1005,1005,0
20240408,181800,920995536,1005,1005,1005,1005,0
20240408,181700,920995536,1005,1005,1005,1005,0
20240408,181600,920995536,1005,1005,1005,1005,0
20240408,181500,920995536,1005,1005,1005,1005,0
20240408,181400,920995536,1005,1005,1005,1005,0
20240408,181300,920995536,1005,1005,1005,1005,0
20240408,181200,920995536,1005,1005,1005,1005,0
20240408,181100,920995536,1005,1005,1005,1005,0
20240408,181000,920995536,1005,1005,1005,1005,0
20240408,180900,920995536,1005,1005,1005,1005,0
20240408,180800,920995536,1005,1005,1005,1005,0
20240408,180700,920995536,1005,1005,1005,1005,0
20240408,180600,920995536,1005,1005,1005,1005,0
20240408,180500,920995536,1005,1005,1005,1005,0
20240408,180400,920995536,1005,1005,1005,1005,0
20240408,180300,920995536,1005,1005,1005,1005,0
20240408,180200,920995536,1005,1005,1005,1005,0
20240408,180100,920995536,1005,1005,1005,1005,0
20240408,180000,920995536,1005,1005,1005,1005,0
20240408,175900,920995536,1005,1005,1005,1005,0
20240408,175800,920995536,1005,1005,1005,1005,12371
20240408,175700,920995536,1005,1005,1005,1005,0
20240408,175600,920995536,1005,1005,1005,1005,0
20240408,175500,920995536,1005,1005,1005,1005,0
20240408,175400,920995536,1005,1005,1005,1005,0
20240408,175300,920995536,1005,1005,1005,1005,0
20240408,175200,920995536,1005,1005,1005,1005,0
20240408,175100,920995536,1005,1005,1005,1005,0
20240408,175000,920995536,1005,1005,1005,1005,0
20240408,174900,920995536,1005,1005,1005,1005,0
20240408,174800,920995536,1005,1005,1005,1005,0
20240408,174700,920995536,1005,1005,1005,1005,0
20240408,174600,920995536,1005,1005,1005,1005,0
20240408,174500,920995536,1005,1005,1005,1005,0
20240408,174400,920995536,1005,1005,1005,1005,0
20240408,174300,920995536,1005,1005,1005,1005,0
20240408,174200,920995536,1005,1005,1005,1005,0
20240408,174100,920995536,1005,1005,1005,1005,0
20240408,174000,920995536,1005,1005,1005,1005,0
20240408,173900,920995536,1005,1005,1005,1005,0
20240408,173800,920995536,1005,1005,1005,1005,0
20240408,173700,920995536,1005,1005,1005,1005,0
20240408,173600,920995536,1005,1005,1005,1005,0
20240408,173500,920995536,1005,1005,1005,1005,0
20240408,173400,920995536,1005,1005,1005,1005,0
20240408,173300,920995536,1005,1005,1005,1005,0
20240408,173200,920995536,1005,1005,1005,1005,0
20240408,173100,920995536,1005,1005,1005,1005,0
20240408,173000,920995536,1005,1005,1005,1005,0
20240408,172900,920995536,1005,1005,1005,1005,0
20240408,172800,920995536,1005,1005,1005,1005,12371
20240408,172700,920995536,1005,1005,1005,1005,0
20240408,172600,920995536,1005,1005,1005,1005,0
20240408,172500,920995536,1005,1005,1005,1005,0
20240408,172400,920995536,1005,1005,1005,1005,0
20240408,172300,920995536,1005,1005,1005,1005,0
20240408,172200,920995536,1005,1005,1005,1005,0
20240408,172100,920995536,1005,1005,1005,1005,0
20240408,172000,920995536,1005,1005,1005,1005,0
20240408,171900,920995536,1005,1005,1005,1005,0
20240408,171800,920995536,1005,1005,1005,1005,0
20240408,171700,920995536,1005,1005,1005,1005,0
20240408,171600,920995536,1005,1005,1005,1005,0
20240408,171500,920995536,1005,1005,1005,1005,0
20240408,171400,920995536,1005,1005,1005,1005,0
20240408,171300,920995536,1005,1005,1005,1005,0
20240408,171200,920995536,1005,1005,1005,1005,0
20240408,171100,920995536,1005,1005,1005,1005,0
20240408,171000,920995536,1005,1005,1005,1005,0
20240408,170900,920995536,1005,1005,1005,1005,0
20240408,170800,920995536,1005,1005,1005,1005,0
20240408,170700,920995536,1005,1005,1005,1005,0
20240408,170600,920995536,1005,1005,1005,1005,0
20240408,170500,920995536,1005,1005,1005,1005,0
20240408,170400,920995536,1005,1005,1005,1005,0
20240408,170300,920995536,1005,1005,1005,1005,0
20240408,170200,920995536,1005,1005,1005,1005,0
20240408,170100,920995536,1005,1005,1005,1005,0
20240408,170000,920995536,1005,1005,1005,1005,0
20240408,165900,920995536,1005,1005,1005,1005,0
20240408,165800,920995536,1005,1005,1005,1005,12371
20240408,165700,920995536,1005,1005,1005,1005,0
20240408,165600,920995536,1005,1005,1005,1005,0
20240408,165500,920995536,1005,1005,1005,1005,0
20240408,165400,920995536,1005,1005,1005,1005,0
20240408,165300,920995536,1005,1005,1005,1005,0
20240408,165200,920995536,1005,1005,1005,1005,0
20240408,165100,920995536,1005,1005,1005,1005,0
20240408,165000,920995536,1005,1005,1005,1005,0
20240408,164900,920995536,1005,1005,1005,1005,0
20240408,164800,920995536,1005,1005,1005,1005,0
20240408,164700,920995536,1005,1005,1005,1005,0
20240408,164600,920995536,1005,1005,1005,1005,0
20240408,164500,920995536,1005,1005,1005,1005,0
20240408,164400,920995536,1005,1005,1005,1005,0
20240408,164300,920995536,1005,1005,1005,1005,0
20240408,164200,920995536,1005,1005,1005,1005,0
20240408,164100,920995536,1005,1005,1005,1005,0
20240408,164000,920995536,1005,1005,1005,1005,0
20240408,163900,920995536,1005,1005,1005,1005,0
20240408,163800,920995536,1005,1005,1005,1005,0
20240408,163700,920995536,1005,1005,1005,1005,0
20240408,163600,920995536,1005,1005,1005,1005,0
20240408,163500,920995536,1005,1005,1005,1005,0
20240408,163400,920995536,1005,1005,1005,1005,0
20240408,163300,920995536,1005,1005,1005,1005,0
20240408,163200,920995536,1005,1005,1005,1005,0
20240408,163100,920995536,1005,1005,1005,1005,0
20240408,163000,920995536,1005,1005,1005,1005,0
20240408,162900,920995536,1005,1005,1005,1005,0
20240408,162800,920995536,1005,1005,1005,1005,12371
20240408,162700,920995536,1005,1005,1005,1005,0
20240408,162600,920995536,1005,1005,1005,1005,0
20240408,162500,920995536,1005,1005,1005,1005,0
20240408,162400,920995536,1005,1005,1005,1005,0
20240408,162300,920995536,1005,1005,1005,1005,0
20240408,162200,920995536,1005,1005,1005,1005,0
20240408,162100,920995536,1005,1005,1005,1005,0
20240408,162000,920995536,1005,1005,1005,1005,0
20240408,161900,920995536,1005,1005,1005,1005,0
20240408,161800,920995536,1005,1005,1005,1005,0
20240408,161700,920995536,1005,1005,1005,1005,0
20240408,161600,920995536,1005,1005,1005,1005,0
20240408,161500,920995536,1005,1005,1005,1005,0
20240408,161400,920995536,1005,1005,1005,1005,0
20240408,161300,920995536,1005,1005,1005,1005,0
20240408,161200,920995536,1005,1005,1005,1005,0
20240408,161100,920995536,1005,1005,1005,1005,0
20240408,161000,920995536,1005,1005,1005,1005,0
20240408,160900,920995536,1005,1005,1005,1005,0
20240408,160800,920995536,1005,1005,1005,1005,0
20240408,160700,920995536,1005,1005,1005,1005,0
20240408,160600,920995536,1005,1005,1005,1005,0
20240408,160500,920995536,1005,1005,1005,1005,0
20240408,160400,920995536,1005,1005,1005,1005,0
20240408,160300,920995536,1005,1005,1005,1005,0
20240408,160200,920995536,1005,1005,1005,1005,0
20240408,160100,920995536,1005,1005,1005,1005,0
20240408,160000,920995536,1005,1005,1005,1005,0
20240408,155900,920995536,1005,1005,1005,1005,0
20240408,155800,920995536,1005,1005,1005,1005,12371
20240408,155700,920995536,1005,1005,1005,1005,0
20240408,155600,920995536,1005,1005,1005,1005,0
20240408,155500,920995536,1005,1005,1005,1005,0
20240408,155400,920995536,1005,1005,1005,1005,0
20240408,155300,920995536,1005,1005,1005,1005,0
20240408,155200,920995536,1005,1005,1005,1005,0
20240408,155100,920995536,1005,1005,1005,1005,0
20240408,155000,920995536,1005,1005,1005,1005,0
20240408,154900,920995536,1005,1005,1005,1005,0
20240408,154800,920995536,1005,1005,1005,1005,0
20240408,154700,920995536,1005,1005,1005,1005,0
20240408,154600,920995536,1005,1005,1005,1005,0
20240408,154500,920995536,1005,1005,1005,1005,0
20240408,154400,920995536,1005,1005,1005,1005,0
20240408,154300,920995536,1005,1005,1005,1005,0
20240408,154200,920995536,1005,1005,1005,1005,0
20240408,154100,920995536,1005,1005,1005,1005,0
20240408,154000,920995536,1005,1005,1005,1005,0
20240408,153900,920995536,1005,1005,1005,1005,0
20240408,153800,920995536,1005,1005,1005,1005,0
20240408,153700,920995536,1005,1005,1005,1005,0
20240408,153600,920995536,1005,1005,1005,1005,0
20240408,153500,920995536,1005,1005,1005,1005,0
20240408,153400,920995536,1005,1005,1005,1005,0
20240408,153300,920995536,1005,1005,1005,1005,0
20240408,153200,920995536,1005,1005,1005,1005,0
20240408,153100,920995536,1005,1005,1005,1005,0
20240408,153000,920995536,1005,1005,1005,1005,12371
20240408,152900,908562681,1007,1007,1007,1007,0
20240408,152800,908562681,1007,1007,1007,1007,0
20240408,152700,908562681,1007,1007,1007,1007,0
20240408,152600,908562681,1007,1007,1007,1007,0
20240408,152500,908562681,1007,1007,1007,1007,0
20240408,152400,908562681,1007,1007,1007,1007,0
20240408,152300,908562681,1007,1007,1007,1007,0
20240408,152200,908562681,1007,1007,1007,1007,0
20240408,152100,908562681,1007,1007,1007,1007,0
20240408,152000,908562681,1007,1007,1007,1007,0
20240408,151900,908562681,1007,1008,1008,1007,199
20240408,151800,908362287,1008,1008,1008,1007,508
20240408,151700,907850723,1007,1008,1008,1007,503
20240408,151600,907344199,1008,1006,1008,1006,932
20240408,151500,906405675,1006,1009,1009,1006,698
20240408,151400,905702529,1009,1006,1009,1006,2562
20240408,151300,903120958,1009,1009,1009,1009,8
20240408,151200,903112886,1009,1006,1009,1006,798
20240408,151100,902310092,1009,1009,1009,1005,3108
20240408,151000,899174540,1009,1009,1009,1009,14
20240408,150900,899160414,1009,1010,1010,1009,26
20240408,150800,899134179,1009,1006,1010,1004,10416
20240408,150700,888671580,1010,1010,1010,1006,1216
20240408,150600,887447456,1010,1010,1010,1010,50
20240408,150500,887396956,1010,1010,1010,1006,10011
20240408,150400,877325846,1006,1006,1010,1006,28
20240408,150300,877297662,1010,1007,1010,1007,203
20240408,150200,877093232,1006,1006,1006,1006,0
20240408,150100,877093232,1006,1006,1006,1006,400
20240408,150000,876690832,1007,1007,1007,1007,20
20240408,145900,876670692,1007,1007,1007,1007,6
20240408,145800,876664650,1007,1010,1010,1007,2785
20240408,145700,873860092,1007,1007,1007,1007,0
20240408,145600,873860092,1007,1011,1011,1007,86
20240408,145500,873773294,1011,1011,1012,1011,1915
20240408,145400,871836729,1011,1011,1011,1011,1052
20240408,145300,870773157,1011,1011,1011,1011,105
20240408,145200,870667002,1011,1011,1011,1010,300
20240408,145100,870363812,1010,1010,1010,1010,5110
20240408,145000,865202712,1010,1010,1010,1010,200
20240408,144900,865000712,1010,1010,1011,1010,734
20240408,144800,864259368,1010,1010,1010,1010,4
20240408,144700,864255328,1010,1010,1010,1010,23
20240408,144600,864232098,1011,1010,1011,1010,2491
20240408,144500,861716187,1010,1010,1010,1010,6
20240408,144400,861710127,1005,1005,1005,1005,0
20240408,144300,861710127,1005,1005,1005,1005,0
20240408,144200,861710127,1005,1009,1009,1005,500
20240408,144100,861207516,1010,1010,1010,1010,3
20240408,144000,861204486,1006,1010,1010,1006,96
20240408,143900,861107538,1010,1006,1010,1006,6975
20240408,143800,854073032,1006,1006,1006,1006,240
20240408,143700,853831592,1006,1006,1006,1006,320
20240408,143600,853509672,1005,1005,1005,1005,2
20240408,143500,853507662,1006,1006,1006,1006,200
20240408,143400,853306462,1006,1006,1006,1006,55
20240408,143300,853251132,1005,1005,1005,1005,0
20240408,143200,853251132,1005,1005,1005,1005,100
20240408,143100,853150632,1005,1005,1005,1005,64
20240408,143000,853086312,1005,1005,1005,1005,1356
20240408,142900,851723532,1005,1004,1005,1004,2461
20240408,142800,849250327,1004,1004,1004,1004,1
20240408,142700,849249323,1004,1004,1004,1004,689
20240408,142600,848557567,1004,1004,1004,1004,0
20240408,142500,848557567,1004,1004,1004,1004,0
20240408,142400,848557567,1004,1007,1007,1004,10032
20240408,142300,838477048,1007,1008,1008,1007,1164
20240408,142200,837303767,1009,1010,1010,1009,146
20240408,142100,837156452,1009,1009,1009,1009,350
20240408,142000,836803302,1009,1009,1009,1009,857
20240408,141900,835938589,1009,1009,1009,1009,792
20240408,141800,835139461,1009,1009,1009,1009,0
20240408,141700,835139461,1009,1009,1009,1008,1552
20240408,141600,833573864,1009,1009,1009,1009,969
20240408,141500,832596143,1009,1009,1009,1009,50
20240408,141400,832545693,1009,1009,1009,1009,0
20240408,141300,832545693,1009,1009,1009,1009,1300
20240408,141200,831233993,1009,1009,1009,1009,913
20240408,141100,830312776,1009,1009,1009,1009,1152
20240408,141000,829150408,1009,1009,1009,1009,1472
20240408,140900,827665160,1009,1009,1009,1009,0
20240408,140800,827665160,1009,1009,1009,1009,0
20240408,140700,827665160,1009,1009,1009,1009,822
20240408,140600,826835762,1009,1009,1009,1009,777
20240408,140500,826051769,1009,1009,1009,1009,152
20240408,140400,825898401,1009,1008,1009,1008,41
20240408,140300,825857052,1008,1008,1008,1008,3093
20240408,140200,822739308,1007,1007,1007,1007,205
20240408,140100,822532873,1008,1008,1008,1008,125
20240408,140000,822406873,1008,1008,1008,1007,1097
20240408,135900,821302192,1007,1007,1007,1007,1542
20240408,135800,819749398,1005,1005,1005,1005,0
20240408,135700,819749398,1005,1006,1006,1005,1553
20240408,135600,818188628,1006,1007,1007,1006,37
20240408,135500,818151405,1006,1006,1006,1006,1050
20240408,135400,817095105,1006,1006,1006,1006,580
20240408,135300,816511625,1005,1003,1006,1003,1072
20240408,135200,815434284,1006,1006,1006,1003,14
20240408,135100,815420215,1005,1005,1005,1005,1000
20240408,135000,814415215,1006,1006,1006,1006,1
20240408,134900,814414209,1003,1004,1004,1003,4000
20240408,134800,810402023,1004,1006,1006,1004,201
20240408,134700,810200136,1005,1005,1005,1005,0
20240408,134600,810200136,1005,1005,1005,1005,56
20240408,134500,810143856,1006,1006,1007,1006,18
20240408,134400,810125740,1006,1006,1006,1006,0
20240408,134300,810125740,1006,1006,1006,1006,10
20240408,134200,810115680,1006,1007,1007,1006,2
20240408,134100,810113667,1007,1007,1007,1007,1
20240408,134000,810112660,1007,1007,1007,1007,17
20240408,133900,810095541,1007,1007,1007,1007,500
20240408,133800,809592041,1008,1008,1008,1008,74
20240408,133700,809517449,1008,1007,1008,1007,492
20240408,133600,809022004,1007,1007,1007,1007,10
20240408,133500,809011934,1003,1003,1003,1003,0
20240408,133400,809011934,1003,1003,1003,1003,0
20240408,133300,809011934,1003,1004,1004,1003,5487
20240408,133200,803507986,1004,1004,1004,1004,130
20240408,133100,803377466,1004,1004,1004,1004,5870
20240408,133000,797483986,1004,1004,1004,1004,2230
20240408,132900,795245066,1004,1004,1004,1003,15
20240408,132800,795230014,1004,1003,1004,1003,606
20240408,132700,794622194,1003,1003,1004,1003,900
20240408,132600,793719448,1004,1004,1004,1004,5
20240408,132500,793714428,1004,1004,1004,1004,129
20240408,132400,793584912,1004,1004,1004,1004,0
20240408,132300,793584912,1004,1004,1004,1004,271
20240408,132200,793312828,1004,1004,1004,1004,511
20240408,132100,792799784,1004,1004,1004,1004,639
20240408,132000,792158228,1004,1006,1008,1004,1065
20240408,131900,791085051,1005,1005,1005,1005,80
20240408,131800,791004651,1005,1005,1005,1005,0
20240408,131700,791004651,1005,1005,1005,1005,0
20240408,131600,791004651,1005,1005,1005,1005,783
20240408,131500,790217736,1005,1005,1005,1005,619
20240408,131400,789595641,1005,1005,1005,1005,4
20240408,131300,789591621,1004,1001,1004,1001,4523
20240408,131200,785052571,1002,1002,1002,1001,1688
20240408,131100,783361197,1002,1003,1003,1002,261
20240408,131000,783099422,1001,1001,1001,1000,3100
20240408,130900,779999122,1000,1000,1000,1000,39
20240408,130800,779960122,1002,1002,1002,1000,10831
20240408,130700,769117314,1002,1002,1002,1002,6
20240408,130600,769111302,1002,1001,1002,1001,194
20240408,130500,768917104,1001,1001,1001,1001,1135
20240408,130400,767780969,1001,1002,1002,1001,8
20240408,130300,767772957,1001,1002,1002,1001,183
20240408,130200,767589674,1002,1002,1002,1002,1
20240408,130100,767588672,1002,1001,1002,1001,121
20240408,130000,767467530,1001,1002,1002,1001,272
20240408,125900,767194987,1002,1002,1002,1001,2002
20240408,125800,765189483,1002,1003,1003,1002,2895
20240408,125700,762288690,1002,1003,1003,1002,130
20240408,125600,762158400,1002,1003,1003,1002,51
20240408,125500,762107293,1003,1002,1003,1002,460
20240408,125400,761646057,1001,1001,1001,1000,1383
20240408,125300,760261824,1002,1003,1003,1002,1386
20240408,125200,758872137,1003,1003,1003,1003,5821
20240408,125100,753033674,1003,1001,1003,1001,38
20240408,125000,752995566,1003,1003,1003,1003,11
20240408,124900,752984533,1003,1003,1003,1003,300
20240408,124800,752683633,1001,1003,1003,1001,9612
20240408,124700,743051735,1001,1001,1001,1001,470
20240408,124600,742581265,1001,1001,1001,1001,920
20240408,124500,741660345,1001,1001,1001,1001,0
20240408,124400,741660345,1001,1001,1001,1001,337
20240408,124300,741323008,1000,1000,1000,1000,0
20240408,124200,741323008,1000,1000,1000,1000,477
20240408,124100,740846008,1000,1000,1000,1000,44
20240408,124000,740802008,1000,1001,1001,1000,526
20240408,123900,740275983,1000,1000,1000,1000,2012
20240408,123800,738263983,1000,1000,1000,1000,2030
20240408,123700,736233983,1000,999,1000,999,1556
20240408,123600,734679312,999,1003,1003,999,2004
20240408,123500,732675894,999,999,1003,999,5052
20240408,123400,727627488,999,1002,1003,999,3346
20240408,123300,724279614,1003,1004,1004,1003,1156
20240408,123200,723119690,1004,1004,1004,1004,1901
20240408,123100,721211086,1004,1003,1005,1003,1983
20240408,123000,719221266,1003,1005,1005,1003,556
20240408,122900,718663596,1005,1005,1005,1003,38
20240408,122800,718625409,1005,1005,1005,1000,3497
20240408,122700,715123399,1005,1003,1005,999,27738
20240408,122600,687397968,1005,1004,1005,1000,30758
20240408,122500,656611519,1004,1006,1006,1004,1778
20240408,122400,654825229,1006,1006,1006,1006,205
20240408,122300,654618999,1007,1007,1007,1007,106
20240408,122200,654512257,1008,1008,1008,1008,10
20240408,122100,654502177,1008,1008,1008,1008,2015
20240408,122000,652471057,1008,1008,1008,1005,30829
20240408,121900,621479414,1008,1008,1008,1008,0
20240408,121800,621479414,1008,1008,1008,1008,3827
20240408,121700,617621798,1008,1010,1010,1008,3066
20240408,121600,614528439,1010,1009,1013,1009,10069
20240408,121500,604368551,1013,1013,1013,1013,0
20240408,121400,604368551,1013,1013,1013,1013,305
20240408,121300,604059586,1010,1013,1013,1010,20000
20240408,121200,583854492,1013,1013,1013,1013,1
20240408,121100,583853479,1013,1013,1013,1013,1054
20240408,121000,582785777,1012,1012,1012,1012,0
20240408,120900,582785777,1012,1012,1012,1012,132
20240408,120800,582652193,1013,1013,1013,1013,0
20240408,120700,582652193,1013,1013,1013,1013,3
20240408,120600,582649154,1013,1013,1013,1013,50
20240408,120500,582598504,1011,1011,1011,1011,0
20240408,120400,582598504,1011,1011,1011,1011,0
20240408,120300,582598504,1011,1011,1011,1011,0
20240408,120200,582598504,1011,1011,1011,1011,3
20240408,120100,582595471,1010,1011,1011,1010,2000
20240408,120000,580574057,1011,1011,1011,1011,1
20240408,115900,580573046,1011,1011,1011,1011,280
20240408,115800,580289966,1011,1011,1011,1011,9
20240408,115700,580280867,1010,1010,1010,1010,0
20240408,115600,580280867,1010,1010,1010,1010,0
20240408,115500,580280867,1010,1012,1012,1010,2000
20240408,115400,578259219,1012,1012,1012,1012,0
20240408,115300,578259219,1012,1012,1012,1012,40
20240408,115200,578218739,1012,1013,1013,1012,150
20240408,115100,578066889,1013,1013,1013,1012,16
20240408,115000,578050685,1013,1013,1013,1013,82
20240408,114900,577967619,1012,1013,1013,1012,240
20240408,114800,577724699,1013,1013,1013,1013,5
20240408,114700,577719634,1013,1013,1013,1013,0
20240408,114600,577719634,1013,1012,1013,1012,238
20240408,114500,577478736,1013,1013,1013,1013,0
20240408,114400,577478736,1013,1013,1013,1013,318
20240408,114300,577156602,1013,1013,1013,1013,0
20240408,114200,577156602,1013,1013,1013,1013,15
20240408,114100,577141407,1013,1011,1013,1011,672
20240408,114000,576461819,1011,1011,1011,1011,200
20240408,113900,576259619,1011,1011,1011,1011,535
20240408,113800,575718734,1011,1011,1011,1011,458
20240408,113700,575255696,1012,1012,1012,1012,36
20240408,113600,575219264,1012,1012,1012,1011,99
20240408,113500,575119169,1012,1012,1012,1012,499
20240408,113400,574614181,1012,1012,1012,1012,201
20240408,113300,574410769,1012,1011,1012,1011,616
20240408,113200,573787823,1010,1009,1010,1009,2306
20240408,113100,571460313,1010,1010,1010,1010,551
20240408,113000,570903803,1010,1010,1010,1010,0
20240408,112900,570903803,1010,1010,1010,1010,5
20240408,112800,570898753,1010,1010,1010,1010,684
20240408,112700,570207913,1012,1012,1012,1012,1
20240408,112600,570206901,1010,1011,1011,1010,1005
20240408,112500,569191839,1012,1012,1012,1012,568
20240408,112400,568617023,1012,1012,1012,1012,177
20240408,112300,568437899,1010,1010,1010,1009,2773
20240408,112200,565637170,1009,1010,1010,1009,500
20240408,112100,565132571,1010,1009,1010,1009,2538
20240408,112000,562571231,1008,1008,1008,1008,0
20240408,111900,562571231,1008,1009,1009,1008,1001
20240408,111800,561562048,1009,1009,1009,1009,927
20240408,111700,560626705,1010,1013,1013,1010,3293
20240408,111600,557296896,1010,1009,1013,1009,878
20240408,111500,556410882,1009,1013,1013,1009,10500
20240408,111400,545808810,1013,1013,1013,1013,241
20240408,111300,545564677,1013,1010,1013,1010,516
20240408,111200,545043514,1010,1011,1011,1010,1973
20240408,111100,543050783,1010,1012,1012,1010,915
20240408,111000,542125785,1011,1011,1011,1011,0
20240408,110900,542125785,1011,1012,1012,1011,964
20240408,110800,541150712,1012,1012,1012,1012,618
20240408,110700,540525296,1012,1012,1012,1012,1343
20240408,110600,539166180,1012,1012,1012,1012,0
20240408,110500,539166180,1012,1012,1012,1012,1289
20240408,110400,537861712,1012,1010,1012,1010,4660
20240408,110300,533154612,1011,1013,1013,1011,1450
20240408,110200,531687721,1013,1013,1014,1013,173
20240408,110100,531512471,1014,1014,1014,1014,2
20240408,110000,531510443,1014,1012,1014,1012,18
20240408,105900,531492224,1012,1011,1012,1011,601
20240408,105800,530884612,1011,1014,1014,1011,2763
20240408,105700,528089214,1013,1013,1013,1013,510
20240408,105600,527572584,1011,1013,1013,1011,2627
20240408,105500,524915586,1013,1014,1014,1013,2919
20240408,105400,521957811,1014,1015,1015,1014,1050
20240408,105300,520893071,1015,1015,1015,1015,8249
20240408,105200,512520336,1015,1016,1016,1015,332
20240408,105100,512183029,1016,1016,1016,1016,633
20240408,105000,511539901,1016,1015,1016,1015,1345
20240408,104900,510173391,1015,1015,1016,1015,3110
20240408,104800,507013651,1015,1019,1020,1015,15094
20240408,104700,491674282,1018,1018,1018,1018,1
20240408,104600,491673264,1020,1018,1020,1018,544
20240408,104500,491118520,1018,1021,1021,1018,5189
20240408,104400,485831432,1022,1022,1022,1022,2
20240408,104300,485829388,1022,1022,1022,1022,101
20240408,104200,485726166,1023,1023,1023,1023,4
20240408,104100,485722074,1023,1023,1023,1023,0
20240408,104000,485722074,1023,1022,1023,1021,1016
20240408,103900,484683368,1022,1022,1022,1022,540
20240408,103800,484131488,1023,1023,1023,1023,100
20240408,103700,484029188,1023,1024,1024,1023,849
20240408,103600,483160641,1023,1023,1023,1023,217
20240408,103500,482938650,1024,1024,1024,1023,330
20240408,103400,482600924,1024,1024,1024,1024,852
20240408,103300,481728476,1024,1024,1024,1024,402
20240408,103200,481316828,1019,1024,1025,1019,6833
20240408,103100,474348739,1025,1025,1025,1025,176
20240408,103000,474168339,1025,1025,1025,1025,472
20240408,102900,473684539,1025,1021,1025,1021,309
20240408,102800,473368346,1020,1026,1026,1020,30177
20240408,102700,442572575,1035,1028,1035,1020,122101
20240408,102600,317875977,1028,1028,1028,1028,182
20240408,102500,317688881,1028,1028,1028,1028,0
20240408,102400,317688881,1028,1030,1030,1028,3000
20240408,102300,314603736,1036,1036,1036,1036,0
20240408,102200,314603736,1036,1036,1036,1036,1
20240408,102100,314602700,1036,1036,1036,1036,0
20240408,102000,314602700,1036,1029,1036,1029,102
20240408,101900,314497735,1029,1031,1031,1029,20139
20240408,101800,293755663,1037,1037,1037,1037,1
20240408,101700,293754626,1031,1031,1031,1031,20332
20240408,101600,272792334,1031,1031,1032,1031,944
20240408,101500,271819069,1031,1032,1032,1031,16101
20240408,101400,255216887,1032,1032,1032,1032,0
20240408,101300,255216887,1032,1033,1033,1031,8354
20240408,101200,246591549,1031,1032,1032,1031,350
20240408,101100,246230558,1031,1032,1032,1031,1000
20240408,101000,245199491,1031,1036,1036,1031,5295
20240408,100900,239735740,1036,1036,1036,1036,0
20240408,100800,239735740,1036,1033,1036,1030,8797
20240408,100700,230668519,1032,1036,1036,1032,5002
20240408,100600,225506355,1036,1036,1036,1036,20
20240408,100500,225485635,1036,1037,1037,1033,239
20240408,100400,225238705,1037,1037,1037,1032,1187
20240408,100300,224009891,1036,1035,1036,1034,1463
20240408,100200,222494251,1036,1037,1037,1036,42
20240408,100100,222450719,1032,1032,1032,1032,70
20240408,100000,222378479,1032,1037,1037,1032,1306
20240408,095900,221030012,1035,1035,1035,1035,100
20240408,095800,220926512,1032,1032,1032,1032,0
20240408,095700,220926512,1032,1032,1032,1032,4857
20240408,095600,215914088,1032,1032,1032,1032,201
20240408,095500,215706656,1037,1032,1037,1032,645
20240408,095400,215039571,1037,1032,1037,1032,2
20240408,095300,215037502,1033,1033,1033,1033,540
20240408,095200,214479682,1032,1032,1032,1032,0
20240408,095100,214479682,1032,1033,1033,1032,1133
20240408,095000,213309688,1033,1034,1034,1033,5900
20240408,094900,207214469,1033,1033,1033,1033,2000
20240408,094800,205148469,1033,1033,1033,1033,1414
20240408,094700,203687807,1033,1035,1037,1033,1972
20240408,094600,201648435,1034,1033,1034,1032,18025
20240408,094500,183028530,1033,1034,1034,1033,16727
20240408,094400,165733002,1033,1034,1034,1033,2629
20240408,094300,163015926,1034,1035,1035,1034,2099
20240408,094200,160845444,1034,1035,1035,1034,204
20240408,094100,160634324,1034,1035,1035,1034,483
20240408,094000,160134658,1035,1039,1039,1035,12479
20240408,093900,147215216,1037,1037,1037,1037,3472
20240408,093800,143614752,1037,1038,1038,1037,200
20240408,093700,143407292,1037,1036,1037,1036,330
20240408,093600,143065143,1037,1037,1037,1035,1776
20240408,093500,141225901,1037,1039,1039,1036,5384
20240408,093400,135637856,1040,1040,1040,1040,506
20240408,093300,135111616,1040,1040,1040,1040,4882
20240408,093200,130034336,1041,1042,1042,1041,1273
20240408,093100,128709093,1045,1046,1046,1045,36
20240408,093000,128671443,1044,1048,1048,1044,512
20240408,092900,128136383,1048,1048,1048,1048,0
20240408,092800,128136383,1048,1048,1048,1048,479
20240408,092700,127634391,1048,1048,1048,1048,303
20240408,092600,127316847,1048,1048,1048,1048,5
20240408,092500,127311607,1048,1044,1048,1044,1790
20240408,092400,125437792,1043,1043,1044,1043,2057
20240408,092300,123291581,1044,1043,1044,1042,2901
20240408,092200,120265736,1044,1041,1044,1041,1008
20240408,092100,119214387,1041,1041,1041,1040,8057
20240408,092000,110835075,1041,1041,1041,1041,100
20240408,091900,110730975,1041,1042,1042,1041,1968
20240408,091800,108681329,1035,1042,1042,1034,1102
20240408,091700,107534293,1042,1034,1042,1034,13695
20240408,091600,93317435,1034,1037,1037,1034,3995
20240408,091500,89180694,1035,1035,1035,1035,574
20240408,091400,88586604,1035,1034,1035,1034,3704
20240408,091300,84754913,1035,1036,1037,1035,1628
20240408,091200,83069159,1037,1037,1037,1034,1666
20240408,091100,81345519,1037,1039,1039,1035,6697
20240408,091000,74406870,1038,1042,1042,1038,16663
20240408,090900,57061101,1042,1048,1048,1042,3753
20240408,090800,53149257,1050,1041,1050,1041,29
20240408,090700,53118940,1045,1042,1045,1041,1173
20240408,090600,51896657,1042,1040,1042,1040,549
20240408,090500,51325566,1040,1050,1050,1040,5311
20240408,090400,45784858,1045,1050,1050,1045,3197
20240408,090300,42439247,1050,1051,1056,1047,10407
20240408,090200,31511201,1059,1055,1060,1053,3394
20240408,090100,27926855,1055,1062,1064,1050,12700
20240408,090000,14503197,1063,1059,1063,1057,12692