stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,183400,9601456699,1685,1685,1685,1685,36359
20240422,183300,9601456699,1685,1685,1685,1685,0
20240422,183200,9601456699,1685,1685,1685,1685,0
20240422,183100,9601456699,1685,1685,1685,1685,0
20240422,183000,9601456699,1685,1685,1685,1685,0
20240422,182900,9601456699,1685,1685,1685,1685,0
20240422,182800,9601456699,1685,1685,1685,1685,0
20240422,182700,9601456699,1685,1685,1685,1685,0
20240422,182600,9601456699,1685,1685,1685,1685,0
20240422,182500,9601456699,1685,1685,1685,1685,0
20240422,182400,9601456699,1685,1685,1685,1685,0
20240422,182300,9601456699,1685,1685,1685,1685,0
20240422,182200,9601456699,1685,1685,1685,1685,0
20240422,182100,9601456699,1685,1685,1685,1685,0
20240422,182000,9601456699,1685,1685,1685,1685,0
20240422,181900,9601456699,1685,1685,1685,1685,0
20240422,181800,9601456699,1685,1685,1685,1685,0
20240422,181700,9601456699,1685,1685,1685,1685,0
20240422,181600,9601456699,1685,1685,1685,1685,0
20240422,181500,9601456699,1685,1685,1685,1685,0
20240422,181400,9601456699,1685,1685,1685,1685,0
20240422,181300,9601456699,1685,1685,1685,1685,0
20240422,181200,9601456699,1685,1685,1685,1685,0
20240422,181100,9601456699,1685,1685,1685,1685,0
20240422,181000,9601456699,1685,1685,1685,1685,0
20240422,180900,9601456699,1685,1685,1685,1685,0
20240422,180800,9601456699,1685,1685,1685,1685,0
20240422,180700,9601456699,1685,1685,1685,1685,0
20240422,180600,9601456699,1685,1685,1685,1685,0
20240422,180500,9601456699,1685,1685,1685,1685,0
20240422,180400,9601456699,1685,1685,1685,1685,36359
20240422,180300,9601456699,1685,1685,1685,1685,0
20240422,180200,9601456699,1685,1685,1685,1685,0
20240422,180100,9601456699,1685,1685,1685,1685,0
20240422,180000,9601456699,1685,1685,1685,1685,0
20240422,175900,9601456699,1685,1685,1685,1685,0
20240422,175800,9601456699,1685,1685,1685,1685,0
20240422,175700,9601456699,1685,1685,1685,1685,0
20240422,175600,9601456699,1685,1685,1685,1685,0
20240422,175500,9601456699,1685,1685,1685,1685,0
20240422,175400,9601456699,1685,1685,1685,1685,0
20240422,175300,9601456699,1685,1685,1685,1685,0
20240422,175200,9601456699,1685,1685,1685,1685,0
20240422,175100,9601456699,1685,1685,1685,1685,0
20240422,175000,9601456699,1685,1685,1685,1685,0
20240422,174900,9601456699,1685,1685,1685,1685,0
20240422,174800,9601456699,1685,1685,1685,1685,0
20240422,174700,9601456699,1685,1685,1685,1685,0
20240422,174600,9601456699,1685,1685,1685,1685,0
20240422,174500,9601456699,1685,1685,1685,1685,0
20240422,174400,9601456699,1685,1685,1685,1685,0
20240422,174300,9601456699,1685,1685,1685,1685,0
20240422,174200,9601456699,1685,1685,1685,1685,0
20240422,174100,9601456699,1685,1685,1685,1685,0
20240422,174000,9601456699,1685,1685,1685,1685,0
20240422,173900,9601456699,1685,1685,1685,1685,0
20240422,173800,9601456699,1685,1685,1685,1685,0
20240422,173700,9601456699,1685,1685,1685,1685,0
20240422,173600,9601456699,1685,1685,1685,1685,0
20240422,173500,9601456699,1685,1685,1685,1685,0
20240422,173400,9601456699,1685,1685,1685,1685,36359
20240422,173300,9601456699,1685,1685,1685,1685,0
20240422,173200,9601456699,1685,1685,1685,1685,0
20240422,173100,9601456699,1685,1685,1685,1685,0
20240422,173000,9601456699,1685,1685,1685,1685,0
20240422,172900,9601456699,1685,1685,1685,1685,0
20240422,172800,9601456699,1685,1685,1685,1685,0
20240422,172700,9601456699,1685,1685,1685,1685,0
20240422,172600,9601456699,1685,1685,1685,1685,0
20240422,172500,9601456699,1685,1685,1685,1685,0
20240422,172400,9601456699,1685,1685,1685,1685,0
20240422,172300,9601456699,1685,1685,1685,1685,0
20240422,172200,9601456699,1685,1685,1685,1685,0
20240422,172100,9601456699,1685,1685,1685,1685,0
20240422,172000,9601456699,1685,1685,1685,1685,0
20240422,171900,9601456699,1685,1685,1685,1685,0
20240422,171800,9601456699,1685,1685,1685,1685,0
20240422,171700,9601456699,1685,1685,1685,1685,0
20240422,171600,9601456699,1685,1685,1685,1685,0
20240422,171500,9601456699,1685,1685,1685,1685,0
20240422,171400,9601456699,1685,1685,1685,1685,0
20240422,171300,9601456699,1685,1685,1685,1685,0
20240422,171200,9601456699,1685,1685,1685,1685,0
20240422,171100,9601456699,1685,1685,1685,1685,0
20240422,171000,9601456699,1685,1685,1685,1685,0
20240422,170900,9601456699,1685,1685,1685,1685,0
20240422,170800,9601456699,1685,1685,1685,1685,0
20240422,170700,9601456699,1685,1685,1685,1685,0
20240422,170600,9601456699,1685,1685,1685,1685,0
20240422,170500,9601456699,1685,1685,1685,1685,0
20240422,170400,9601456699,1685,1685,1685,1685,36359
20240422,170300,9601456699,1685,1685,1685,1685,0
20240422,170200,9601456699,1685,1685,1685,1685,0
20240422,170100,9601456699,1685,1685,1685,1685,0
20240422,170000,9601456699,1685,1685,1685,1685,0
20240422,165900,9601456699,1685,1685,1685,1685,0
20240422,165800,9601456699,1685,1685,1685,1685,0
20240422,165700,9601456699,1685,1685,1685,1685,0
20240422,165600,9601456699,1685,1685,1685,1685,0
20240422,165500,9601456699,1685,1685,1685,1685,0
20240422,165400,9601456699,1685,1685,1685,1685,0
20240422,165300,9601456699,1685,1685,1685,1685,0
20240422,165200,9601456699,1685,1685,1685,1685,0
20240422,165100,9601456699,1685,1685,1685,1685,0
20240422,165000,9601456699,1685,1685,1685,1685,0
20240422,164900,9601456699,1685,1685,1685,1685,0
20240422,164800,9601456699,1685,1685,1685,1685,0
20240422,164700,9601456699,1685,1685,1685,1685,0
20240422,164600,9601456699,1685,1685,1685,1685,0
20240422,164500,9601456699,1685,1685,1685,1685,0
20240422,164400,9601456699,1685,1685,1685,1685,0
20240422,164300,9601456699,1685,1685,1685,1685,0
20240422,164200,9601456699,1685,1685,1685,1685,0
20240422,164100,9601456699,1685,1685,1685,1685,0
20240422,164000,9601456699,1685,1685,1685,1685,0
20240422,163900,9601456699,1685,1685,1685,1685,0
20240422,163800,9601456699,1685,1685,1685,1685,0
20240422,163700,9601456699,1685,1685,1685,1685,0
20240422,163600,9601456699,1685,1685,1685,1685,0
20240422,163500,9601456699,1685,1685,1685,1685,0
20240422,163400,9601456699,1685,1685,1685,1685,36359
20240422,163300,9601456699,1685,1685,1685,1685,0
20240422,163200,9601456699,1685,1685,1685,1685,0
20240422,163100,9601456699,1685,1685,1685,1685,0
20240422,163000,9601456699,1685,1685,1685,1685,0
20240422,162900,9601456699,1685,1685,1685,1685,0
20240422,162800,9601456699,1685,1685,1685,1685,0
20240422,162700,9601456699,1685,1685,1685,1685,0
20240422,162600,9601456699,1685,1685,1685,1685,0
20240422,162500,9601456699,1685,1685,1685,1685,0
20240422,162400,9601456699,1685,1685,1685,1685,0
20240422,162300,9601456699,1685,1685,1685,1685,0
20240422,162200,9601456699,1685,1685,1685,1685,0
20240422,162100,9601456699,1685,1685,1685,1685,0
20240422,162000,9601456699,1685,1685,1685,1685,0
20240422,161900,9601456699,1685,1685,1685,1685,0
20240422,161800,9601456699,1685,1685,1685,1685,0
20240422,161700,9601456699,1685,1685,1685,1685,0
20240422,161600,9601456699,1685,1685,1685,1685,0
20240422,161500,9601456699,1685,1685,1685,1685,0
20240422,161400,9601456699,1685,1685,1685,1685,0
20240422,161300,9601456699,1685,1685,1685,1685,0
20240422,161200,9601456699,1685,1685,1685,1685,0
20240422,161100,9601456699,1685,1685,1685,1685,0
20240422,161000,9601456699,1685,1685,1685,1685,0
20240422,160900,9601456699,1685,1685,1685,1685,0
20240422,160800,9601456699,1685,1685,1685,1685,0
20240422,160700,9601456699,1685,1685,1685,1685,0
20240422,160600,9601456699,1685,1685,1685,1685,0
20240422,160500,9601456699,1685,1685,1685,1685,0
20240422,160400,9601456699,1685,1685,1685,1685,36359
20240422,160300,9601456699,1685,1685,1685,1685,0
20240422,160200,9601456699,1685,1685,1685,1685,0
20240422,160100,9601456699,1685,1685,1685,1685,0
20240422,160000,9601456699,1685,1685,1685,1685,0
20240422,155900,9601456699,1685,1685,1685,1685,0
20240422,155800,9601456699,1685,1685,1685,1685,0
20240422,155700,9601456699,1685,1685,1685,1685,0
20240422,155600,9601456699,1685,1685,1685,1685,0
20240422,155500,9601456699,1685,1685,1685,1685,0
20240422,155400,9601456699,1685,1685,1685,1685,0
20240422,155300,9601456699,1685,1685,1685,1685,0
20240422,155200,9601456699,1685,1685,1685,1685,0
20240422,155100,9601456699,1685,1685,1685,1685,0
20240422,155000,9601456699,1685,1685,1685,1685,0
20240422,154900,9601456699,1685,1685,1685,1685,0
20240422,154800,9601456699,1685,1685,1685,1685,0
20240422,154700,9601456699,1685,1685,1685,1685,0
20240422,154600,9601456699,1685,1685,1685,1685,0
20240422,154500,9601456699,1685,1685,1685,1685,0
20240422,154400,9601456699,1685,1685,1685,1685,0
20240422,154300,9601456699,1685,1685,1685,1685,0
20240422,154200,9601456699,1685,1685,1685,1685,0
20240422,154100,9601456699,1685,1685,1685,1685,0
20240422,154000,9601456699,1685,1685,1685,1685,0
20240422,153900,9601456699,1685,1685,1685,1685,0
20240422,153800,9601456699,1685,1685,1685,1685,0
20240422,153700,9601456699,1685,1685,1685,1685,0
20240422,153600,9601456699,1685,1685,1685,1685,0
20240422,153500,9601456699,1685,1685,1685,1685,0
20240422,153400,9601456699,1685,1685,1685,1685,36359
20240422,153300,9601456699,1685,1685,1685,1685,0
20240422,153200,9601456699,1685,1685,1685,1685,0
20240422,153100,9601456699,1685,1685,1685,1685,0
20240422,153000,9601456699,1685,1685,1685,1685,36359
20240422,152900,9540191784,1683,1683,1683,1683,0
20240422,152800,9540191784,1683,1683,1683,1683,0
20240422,152700,9540191784,1683,1683,1683,1683,0
20240422,152600,9540191784,1683,1683,1683,1683,0
20240422,152500,9540191784,1683,1683,1683,1683,0
20240422,152400,9540191784,1683,1683,1683,1683,0
20240422,152300,9540191784,1683,1683,1683,1683,0
20240422,152200,9540191784,1683,1683,1683,1683,0
20240422,152100,9540191784,1683,1683,1683,1683,0
20240422,152000,9540191784,1683,1683,1683,1683,0
20240422,151900,9540191784,1683,1683,1684,1682,11319
20240422,151800,9521143469,1683,1684,1685,1683,11160
20240422,151700,9502359276,1684,1684,1685,1683,7514
20240422,151600,9489707731,1684,1684,1684,1683,11351
20240422,151500,9470602392,1684,1686,1686,1684,5406
20240422,151400,9461493977,1685,1684,1686,1684,6192
20240422,151300,9451062222,1684,1687,1687,1684,8337
20240422,151200,9437009014,1687,1685,1688,1685,13519
20240422,151100,9414215597,1684,1684,1685,1684,5373
20240422,151000,9405163711,1684,1685,1685,1684,2341
20240422,150900,9401219142,1684,1685,1685,1684,3701
20240422,150800,9394983707,1685,1684,1685,1683,1847
20240422,150700,9391873054,1683,1684,1684,1683,4854
20240422,150600,9383698951,1683,1683,1685,1682,2521
20240422,150500,9379453659,1682,1682,1684,1682,2457
20240422,150400,9375318905,1683,1682,1684,1680,6507
20240422,150300,9364368082,1680,1680,1683,1680,1804
20240422,150200,9361335052,1680,1678,1682,1678,581
20240422,150100,9360359966,1677,1681,1681,1677,2291
20240422,150000,9356511405,1681,1681,1682,1680,1539
20240422,145900,9353924490,1681,1681,1682,1681,614
20240422,145800,9352892300,1680,1681,1681,1677,6269
20240422,145700,9342368739,1681,1682,1682,1681,3668
20240422,145600,9336202825,1681,1683,1683,1681,405
20240422,145500,9335521593,1681,1683,1683,1681,3173
20240422,145400,9330182470,1683,1681,1683,1680,4537
20240422,145300,9322553960,1681,1678,1681,1677,3859
20240422,145200,9316076938,1678,1680,1680,1678,570
20240422,145100,9315120059,1680,1677,1681,1677,5651
20240422,145000,9305626968,1677,1677,1677,1677,222
20240422,144900,9305254674,1677,1676,1677,1676,6015
20240422,144800,9295167976,1670,1670,1676,1670,2390
20240422,144700,9291176666,1670,1677,1677,1670,12703
20240422,144600,9269940507,1677,1679,1679,1671,8758
20240422,144500,9255293033,1680,1680,1680,1678,634
20240422,144400,9254228495,1680,1680,1680,1670,10751
20240422,144300,9236245923,1680,1675,1680,1670,18322
20240422,144200,9205591583,1673,1671,1674,1671,1107
20240422,144100,9203740046,1671,1678,1678,1671,11684
20240422,144000,9184185735,1679,1677,1684,1672,15467
20240422,143900,9158270884,1677,1677,1679,1675,5127
20240422,143800,9149680427,1679,1676,1679,1674,3468
20240422,143700,9143868117,1675,1678,1679,1675,4491
20240422,143600,9136338577,1678,1678,1679,1678,622
20240422,143500,9135294859,1678,1678,1680,1678,245
20240422,143400,9134883490,1678,1682,1683,1678,3901
20240422,143300,9128323566,1682,1677,1682,1674,6995
20240422,143200,9116581747,1678,1678,1679,1677,632
20240422,143100,9115521344,1678,1680,1680,1678,1983
20240422,143000,9112192686,1680,1675,1682,1674,21865
20240422,142900,9075503920,1674,1672,1675,1672,2849
20240422,142800,9070739554,1670,1670,1672,1670,2575
20240422,142700,9066436287,1670,1669,1673,1669,8448
20240422,142600,9052327499,1671,1671,1672,1667,18183
20240422,142500,9021978845,1670,1673,1673,1670,32334
20240422,142400,8967938885,1673,1676,1676,1673,6449
20240422,142300,8957138979,1675,1678,1680,1675,16440
20240422,142200,8929571869,1678,1679,1680,1677,5363
20240422,142100,8920572016,1677,1679,1679,1677,583
20240422,142000,8919593185,1677,1680,1680,1677,17818
20240422,141900,8889697111,1680,1680,1680,1678,55186
20240422,141800,8797036315,1680,1680,1681,1680,5585
20240422,141700,8787652391,1681,1681,1681,1680,1889
20240422,141600,8784477065,1680,1682,1682,1680,3557
20240422,141500,8778497920,1681,1682,1682,1681,29
20240422,141400,8778449156,1682,1682,1683,1682,1767
20240422,141300,8775477054,1682,1682,1683,1682,1316
20240422,141200,8773263539,1682,1683,1683,1682,1564
20240422,141100,8770632523,1682,1682,1683,1682,390
20240422,141000,8769976541,1682,1682,1683,1682,2397
20240422,140900,8765944775,1682,1683,1683,1682,492
20240422,140800,8765117225,1683,1683,1683,1682,1588
20240422,140700,8762446109,1683,1683,1684,1682,2392
20240422,140600,8758420837,1683,1683,1683,1683,1740
20240422,140500,8755492417,1683,1687,1688,1683,3873
20240422,140400,8748963062,1687,1684,1687,1683,7065
20240422,140300,8737063132,1681,1680,1682,1680,2801
20240422,140200,8732357351,1680,1681,1682,1680,10256
20240422,140100,8715123606,1681,1680,1681,1679,3416
20240422,140000,8709384777,1680,1679,1680,1679,2126
20240422,135900,8705814725,1679,1680,1680,1679,4681
20240422,135800,8697954780,1679,1680,1680,1679,136
20240422,135700,8697726367,1679,1681,1681,1679,11964
20240422,135600,8677629738,1680,1680,1682,1680,8676
20240422,135500,8663050790,1681,1680,1681,1680,3951
20240422,135400,8656411611,1681,1682,1682,1681,3105
20240422,135300,8651192102,1681,1683,1683,1681,8228
20240422,135200,8637345914,1683,1684,1685,1683,1020
20240422,135100,8635628643,1684,1688,1688,1684,13858
20240422,135000,8612275120,1688,1686,1688,1686,218
20240422,134900,8611907270,1687,1686,1687,1686,397
20240422,134800,8611237910,1687,1687,1687,1686,1286
20240422,134700,8609068430,1686,1686,1687,1685,1316
20240422,134600,8606849648,1685,1685,1686,1685,2572
20240422,134500,8602514999,1685,1685,1686,1685,1464
20240422,134400,8600047272,1685,1686,1686,1685,30
20240422,134300,8599996718,1686,1686,1686,1686,6
20240422,134200,8599986602,1687,1685,1687,1684,3169
20240422,134100,8594646521,1685,1685,1685,1684,282
20240422,134000,8594171630,1685,1683,1685,1682,1093
20240422,133900,8592330251,1681,1681,1682,1681,2432
20240422,133800,8588241758,1681,1684,1684,1681,3368
20240422,133700,8582577270,1683,1680,1684,1680,2857
20240422,133600,8577774298,1681,1682,1682,1680,1627
20240422,133500,8575039212,1682,1682,1682,1680,12252
20240422,133400,8554453231,1682,1682,1682,1681,7643
20240422,133300,8541597959,1682,1684,1684,1682,3355
20240422,133200,8535953477,1683,1688,1689,1683,9423
20240422,133100,8520066304,1689,1689,1690,1688,5667
20240422,133000,8510495465,1689,1686,1689,1686,3767
20240422,132900,8504137660,1686,1693,1693,1686,7744
20240422,132800,8491053287,1693,1695,1696,1693,1586
20240422,132700,8488365797,1695,1695,1695,1693,11405
20240422,132600,8469045800,1695,1695,1695,1693,3333
20240422,132500,8463396369,1695,1696,1696,1693,5608
20240422,132400,8453888389,1696,1693,1696,1693,13167
20240422,132300,8431572379,1693,1692,1693,1692,2750
20240422,132200,8426916638,1692,1691,1693,1690,8619
20240422,132100,8412345374,1692,1690,1693,1690,8353
20240422,132000,8398215518,1691,1690,1691,1690,5002
20240422,131900,8389760408,1690,1689,1690,1689,3709
20240422,131800,8383493897,1689,1687,1689,1687,3794
20240422,131700,8377089380,1687,1683,1687,1683,8405
20240422,131600,8362931673,1682,1681,1682,1680,13343
20240422,131500,8340492240,1681,1684,1684,1681,5455
20240422,131400,8331317098,1683,1682,1683,1681,2262
20240422,131300,8327512223,1682,1683,1683,1682,970
20240422,131200,8325880255,1683,1683,1683,1683,2000
20240422,131100,8322514255,1683,1684,1684,1683,5127
20240422,131000,8313881337,1684,1684,1684,1683,1540
20240422,130900,8311287979,1684,1684,1684,1683,609
20240422,130800,8310262562,1684,1684,1684,1684,2281
20240422,130700,8306421358,1684,1685,1685,1684,5876
20240422,130600,8296525250,1685,1684,1685,1684,666
20240422,130500,8295403446,1685,1684,1685,1684,1068
20240422,130400,8293604933,1682,1681,1682,1681,2340
20240422,130300,8289669089,1681,1680,1681,1680,2569
20240422,130200,8285350601,1681,1679,1681,1679,3717
20240422,130100,8279106047,1680,1679,1680,1679,7632
20240422,130000,8266290554,1680,1680,1680,1679,6396
20240422,125900,8255551335,1680,1682,1682,1680,1790
20240422,125800,8252542645,1680,1681,1682,1680,8605
20240422,125700,8238079000,1680,1681,1681,1680,2794
20240422,125600,8233383159,1681,1685,1685,1681,6445
20240422,125500,8222542836,1685,1686,1686,1684,578
20240422,125400,8221568916,1686,1686,1686,1682,3069
20240422,125300,8216396422,1686,1686,1686,1686,35
20240422,125200,8216337412,1686,1681,1686,1680,7826
20240422,125100,8203171067,1681,1682,1682,1681,2970
20240422,125000,8198178491,1682,1681,1682,1680,3509
20240422,124900,8192281306,1681,1681,1681,1681,2355
20240422,124800,8188322551,1680,1681,1681,1680,1727
20240422,124700,8185421127,1681,1681,1681,1680,6003
20240422,124600,8175335415,1680,1681,1681,1680,3383
20240422,124500,8169649526,1681,1682,1682,1680,7510
20240422,124400,8157026556,1682,1681,1682,1681,5547
20240422,124300,8147698215,1681,1682,1682,1680,3627
20240422,124200,8141602182,1682,1682,1682,1681,1982
20240422,124100,8138270068,1682,1681,1682,1681,1925
20240422,124000,8135033743,1681,1683,1684,1681,6905
20240422,123900,8123420625,1684,1685,1685,1683,21926
20240422,123800,8086499115,1685,1685,1685,1684,61
20240422,123700,8086396352,1684,1686,1686,1684,4341
20240422,123600,8079083676,1685,1686,1686,1685,2536
20240422,123500,8074809487,1686,1686,1686,1686,130
20240422,123400,8074590307,1685,1685,1686,1685,1515
20240422,123300,8072037374,1685,1686,1686,1685,1942
20240422,123200,8068763866,1685,1688,1688,1685,5166
20240422,123100,8060057128,1687,1687,1687,1686,705
20240422,123000,8058867835,1686,1688,1688,1686,1048
20240422,122900,8057098917,1688,1688,1688,1688,2594
20240422,122800,8052720245,1689,1684,1689,1684,147
20240422,122700,8052472431,1684,1684,1684,1683,796
20240422,122600,8051132463,1683,1683,1684,1683,3201
20240422,122500,8045745016,1683,1688,1688,1682,3485
20240422,122400,8039874101,1688,1691,1691,1685,3226
20240422,122300,8034429284,1689,1692,1692,1689,14115
20240422,122200,8010568596,1691,1691,1692,1690,7045
20240422,122100,7998656136,1690,1690,1690,1689,15921
20240422,122000,7971750646,1690,1689,1690,1689,2939
20240422,121900,7966784037,1690,1690,1690,1689,3075
20240422,121800,7961588620,1689,1689,1690,1689,9524
20240422,121700,7945497135,1689,1688,1689,1688,7263
20240422,121600,7933230128,1686,1684,1687,1683,10413
20240422,121500,7915680783,1684,1683,1684,1682,3182
20240422,121400,7910324555,1683,1684,1684,1683,2237
20240422,121300,7906558349,1684,1683,1684,1683,3195
20240422,121200,7901178125,1684,1683,1684,1682,284
20240422,121100,7900700087,1682,1681,1682,1681,1730
20240422,121000,7897790357,1681,1681,1681,1680,1800
20240422,120900,7894765831,1681,1681,1681,1681,110
20240422,120800,7894580921,1682,1681,1682,1680,12533
20240422,120700,7873519941,1681,1681,1681,1680,311
20240422,120600,7872997315,1681,1681,1681,1680,2064
20240422,120500,7869527776,1681,1681,1681,1680,740
20240422,120400,7868284131,1681,1682,1682,1680,6243
20240422,120300,7857794909,1680,1681,1683,1680,14713
20240422,120200,7833054400,1681,1681,1681,1680,413
20240422,120100,7832360152,1681,1681,1681,1681,2104
20240422,120000,7828823328,1681,1680,1681,1680,579
20240422,115900,7827850239,1679,1679,1679,1679,1634
20240422,115800,7825106753,1679,1680,1680,1679,6344
20240422,115700,7814454505,1680,1679,1680,1679,3500
20240422,115600,7808575766,1679,1681,1681,1679,2237
20240422,115500,7804817437,1681,1679,1681,1679,5538
20240422,115400,7795513271,1679,1681,1681,1679,7768
20240422,115300,7782463993,1681,1681,1681,1681,1326
20240422,115200,7780234987,1680,1681,1681,1680,2345
20240422,115100,7776294583,1682,1682,1683,1681,7991
20240422,115000,7762850085,1681,1681,1682,1681,467
20240422,114900,7762065041,1683,1681,1683,1680,917
20240422,114800,7760523457,1681,1681,1681,1681,2399
20240422,114700,7756490738,1681,1684,1684,1681,7238
20240422,114600,7744320973,1683,1683,1684,1683,1744
20240422,114500,7741385056,1683,1683,1684,1683,1741
20240422,114400,7738454948,1682,1684,1684,1682,322
20240422,114300,7737913015,1684,1684,1684,1683,2440
20240422,114200,7733805055,1683,1682,1683,1681,3741
20240422,114100,7727513315,1682,1681,1682,1681,1138
20240422,114000,7725600336,1681,1682,1682,1680,777
20240422,113900,7724293656,1680,1682,1682,1680,3568
20240422,113800,7718296623,1681,1680,1682,1679,5572
20240422,113700,7708935323,1680,1684,1684,1680,6414
20240422,113600,7698143514,1684,1683,1684,1683,722
20240422,113500,7696928239,1683,1683,1684,1680,2743
20240422,113400,7692315484,1683,1684,1684,1683,2574
20240422,113300,7687981111,1684,1679,1685,1679,2692
20240422,113200,7683456641,1679,1679,1681,1678,19918
20240422,113100,7650023243,1681,1683,1683,1679,6094
20240422,113000,7639776522,1684,1685,1686,1683,3148
20240422,112900,7634473607,1686,1685,1688,1685,9643
20240422,112800,7618208329,1685,1686,1686,1685,1414
20240422,112700,7615825710,1685,1686,1687,1685,3461
20240422,112600,7609990042,1687,1688,1688,1685,9696
20240422,112500,7593639201,1687,1686,1687,1685,5903
20240422,112400,7583687153,1686,1687,1687,1686,1913
20240422,112300,7580460434,1688,1688,1688,1687,4152
20240422,112200,7573452763,1688,1689,1689,1686,12743
20240422,112100,7551945237,1689,1687,1689,1687,3053
20240422,112000,7546792209,1687,1687,1687,1686,2264
20240422,111900,7542972842,1687,1687,1688,1686,4087
20240422,111800,7536077489,1687,1688,1689,1687,2137
20240422,111700,7532470419,1689,1682,1689,1677,13403
20240422,111600,7509923470,1682,1682,1682,1681,2538
20240422,111500,7505656820,1681,1679,1684,1679,3817
20240422,111400,7499240661,1679,1680,1680,1678,1629
20240422,111300,7496504566,1680,1676,1680,1675,22102
20240422,111200,7459390051,1676,1674,1680,1674,4325
20240422,111100,7452145431,1674,1678,1682,1672,37161
20240422,111000,7389892411,1679,1684,1684,1679,15675
20240422,110900,7363542303,1684,1679,1684,1679,4939
20240422,110800,7355243025,1678,1676,1678,1676,4031
20240422,110700,7348485971,1676,1679,1679,1676,6701
20240422,110600,7337252298,1679,1679,1679,1675,44140
20240422,110500,7263207921,1679,1680,1680,1679,31915
20240422,110400,7209619620,1680,1688,1688,1680,100683
20240422,110300,7039888495,1689,1688,1689,1688,6737
20240422,110200,7028514756,1688,1688,1689,1688,10136
20240422,110100,7011398441,1688,1689,1689,1688,7028
20240422,110000,6999533026,1689,1688,1689,1688,10806
20240422,105900,6981288991,1689,1689,1689,1688,12512
20240422,105800,6960166411,1689,1689,1690,1688,48389
20240422,105700,6878451982,1690,1690,1690,1689,8766
20240422,105600,6863641487,1689,1690,1691,1689,7654
20240422,105500,6850710331,1690,1691,1691,1690,3680
20240422,105400,6844490306,1691,1689,1694,1688,12985
20240422,105300,6822564633,1690,1691,1695,1689,19925
20240422,105200,6788861569,1692,1691,1692,1690,14381
20240422,105100,6764553348,1691,1692,1692,1690,10534
20240422,105000,6746746670,1692,1694,1695,1691,7426
20240422,104900,6734179040,1692,1699,1699,1692,12143
20240422,104800,6713592337,1699,1702,1704,1696,15288
20240422,104700,6687618989,1702,1698,1704,1697,21154
20240422,104600,6651658158,1696,1698,1698,1696,11623
20240422,104500,6631935859,1697,1703,1703,1697,31319
20240422,104400,6578680819,1703,1704,1705,1701,12276
20240422,104300,6557782861,1704,1706,1707,1704,11886
20240422,104200,6537506037,1706,1710,1710,1706,12529
20240422,104100,6516117445,1710,1711,1715,1706,8653
20240422,104000,6501311917,1706,1715,1715,1706,22170
20240422,103900,6463346464,1715,1711,1716,1710,17882
20240422,103800,6432707295,1711,1706,1711,1706,24701
20240422,103700,6390493731,1707,1710,1712,1700,52325
20240422,103600,6301306591,1710,1719,1720,1710,42029
20240422,103500,6229184942,1719,1718,1720,1717,16867
20240422,103400,6200183979,1718,1714,1720,1713,12248
20240422,103300,6179142129,1719,1718,1720,1714,41611
20240422,103200,6107690314,1717,1719,1722,1716,45439
20240422,103100,6029613287,1718,1718,1720,1718,5832
20240422,103000,6019591663,1718,1724,1724,1716,16726
20240422,102900,5990859403,1719,1726,1726,1714,17973
20240422,102800,5959900819,1725,1720,1726,1719,16774
20240422,102700,5931039562,1720,1715,1720,1713,20620
20240422,102600,5895630293,1714,1728,1730,1707,66459
20240422,102500,5781168532,1728,1727,1730,1727,26599
20240422,102400,5735209810,1727,1731,1732,1726,54768
20240422,102300,5640568725,1732,1742,1742,1731,108487
20240422,102200,5452206874,1742,1727,1744,1726,104862
20240422,102100,5270084099,1728,1732,1736,1725,62803
20240422,102000,5161451509,1735,1735,1748,1730,136292
20240422,101900,4924447456,1730,1710,1734,1708,318344
20240422,101800,4376208636,1709,1710,1711,1708,18412
20240422,101700,4344745395,1710,1704,1713,1700,59023
20240422,101600,4243890473,1701,1704,1705,1696,13191
20240422,101500,4221444094,1703,1697,1705,1697,23278
20240422,101400,4181893137,1697,1700,1706,1696,15308
20240422,101300,4155882137,1700,1708,1710,1700,17933
20240422,101200,4125299605,1710,1709,1711,1706,12583
20240422,101100,4103804663,1709,1706,1713,1706,28005
20240422,101000,4055902012,1707,1707,1709,1706,2894
20240422,100900,4050959921,1707,1709,1710,1706,7898
20240422,100800,4037466625,1709,1706,1710,1706,17159
20240422,100700,4008138795,1706,1705,1709,1702,24132
20240422,100600,3966969727,1705,1701,1705,1700,13327
20240422,100500,3944282465,1703,1703,1705,1701,9020
20240422,100400,3928914206,1703,1698,1705,1698,3705
20240422,100300,3922598735,1705,1698,1705,1694,31109
20240422,100200,3869793618,1698,1705,1706,1698,17679
20240422,100100,3839713640,1706,1709,1710,1703,10609
20240422,100000,3821596573,1708,1703,1710,1703,9231
20240422,095900,3805839160,1703,1706,1707,1701,8812
20240422,095800,3790833526,1707,1715,1715,1707,24696
20240422,095700,3748610310,1715,1716,1719,1701,58736
20240422,095600,3647926684,1720,1699,1720,1699,150102
20240422,095500,3391496260,1696,1692,1699,1691,9629
20240422,095400,3375161553,1692,1700,1700,1691,18446
20240422,095300,3343907003,1700,1705,1705,1698,21567
20240422,095200,3307235547,1705,1698,1705,1698,79407
20240422,095100,3172078620,1696,1696,1698,1694,26058
20240422,095000,3127897849,1695,1701,1701,1695,15352
20240422,094900,3101846837,1697,1702,1703,1697,9755
20240422,094800,3085254120,1703,1705,1707,1697,27881
20240422,094700,3037791575,1705,1698,1706,1698,48874
20240422,094600,2954592805,1697,1696,1700,1695,5345
20240422,094500,2945526038,1695,1690,1697,1689,26021
20240422,094400,2901471145,1690,1698,1698,1686,37916
20240422,094300,2837326616,1695,1702,1703,1695,49964
20240422,094200,2752375726,1700,1699,1704,1698,26672
20240422,094100,2707025364,1700,1694,1703,1694,65273
20240422,094000,2596073882,1693,1694,1698,1691,25984
20240422,093900,2552078831,1696,1712,1714,1692,87821
20240422,093800,2402437261,1717,1718,1723,1712,101415
20240422,093700,2228175428,1718,1694,1723,1693,191081
20240422,093600,1901366893,1693,1686,1694,1686,58922
20240422,093500,1801834133,1686,1679,1687,1679,103366
20240422,093400,1627868479,1679,1676,1680,1676,14556
20240422,093300,1603446827,1676,1674,1680,1673,42602
20240422,093200,1532027933,1674,1668,1675,1668,32464
20240422,093100,1477743606,1668,1671,1671,1668,5282
20240422,093000,1468925019,1670,1672,1673,1670,4822
20240422,092900,1460862306,1672,1672,1672,1666,9900
20240422,092800,1444334138,1670,1675,1676,1670,19063
20240422,092700,1412440259,1676,1681,1681,1675,24095
20240422,092600,1371981719,1680,1667,1680,1667,176540
20240422,092500,1076530320,1667,1667,1669,1666,10117
20240422,092400,1059663565,1666,1669,1669,1666,8010
20240422,092300,1046298855,1669,1668,1669,1665,33686
20240422,092200,990136817,1668,1668,1668,1666,12331
20240422,092100,969572392,1668,1665,1669,1663,14691
20240422,092000,945081467,1666,1658,1667,1658,30598
20240422,091900,894126250,1658,1665,1665,1657,15304
20240422,091800,868692832,1665,1665,1667,1664,12807
20240422,091700,847369234,1663,1667,1667,1663,10868
20240422,091600,829278097,1667,1656,1667,1656,13916
20240422,091500,806116471,1656,1656,1660,1654,31821
20240422,091400,753389218,1656,1655,1657,1654,12603
20240422,091300,732526249,1655,1658,1658,1655,8789
20240422,091200,717974483,1658,1659,1659,1656,6442
20240422,091100,707293985,1659,1656,1662,1654,27042
20240422,091000,662470045,1654,1663,1663,1652,21116
20240422,090900,627460497,1663,1667,1667,1663,21990
20240422,090800,590855690,1667,1670,1670,1665,24264
20240422,090700,550406451,1670,1674,1674,1670,72322
20240422,090600,429477093,1674,1665,1677,1665,59290
20240422,090500,330317405,1666,1653,1666,1650,55457
20240422,090400,238255399,1654,1639,1654,1639,40795
20240422,090300,171064498,1642,1640,1642,1638,12365
20240422,090200,150787994,1640,1649,1649,1637,16206
20240422,090100,124197791,1650,1645,1654,1640,46640
20240422,090000,47238341,1649,1621,1649,1621,29011