stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183400,36593527287,1352,1352,1352,1352,205048
20240423,183300,36593527287,1352,1352,1352,1352,0
20240423,183200,36593527287,1352,1352,1352,1352,0
20240423,183100,36593527287,1352,1352,1352,1352,0
20240423,183000,36593527287,1352,1352,1352,1352,0
20240423,182900,36593527287,1352,1352,1352,1352,0
20240423,182800,36593527287,1352,1352,1352,1352,0
20240423,182700,36593527287,1352,1352,1352,1352,0
20240423,182600,36593527287,1352,1352,1352,1352,0
20240423,182500,36593527287,1352,1352,1352,1352,0
20240423,182400,36593527287,1352,1352,1352,1352,0
20240423,182300,36593527287,1352,1352,1352,1352,0
20240423,182200,36593527287,1352,1352,1352,1352,0
20240423,182100,36593527287,1352,1352,1352,1352,0
20240423,182000,36593527287,1352,1352,1352,1352,0
20240423,181900,36593527287,1352,1352,1352,1352,0
20240423,181800,36593527287,1352,1352,1352,1352,0
20240423,181700,36593527287,1352,1352,1352,1352,0
20240423,181600,36593527287,1352,1352,1352,1352,0
20240423,181500,36593527287,1352,1352,1352,1352,0
20240423,181400,36593527287,1352,1352,1352,1352,0
20240423,181300,36593527287,1352,1352,1352,1352,0
20240423,181200,36593527287,1352,1352,1352,1352,0
20240423,181100,36593527287,1352,1352,1352,1352,0
20240423,181000,36593527287,1352,1352,1352,1352,0
20240423,180900,36593527287,1352,1352,1352,1352,0
20240423,180800,36593527287,1352,1352,1352,1352,0
20240423,180700,36593527287,1352,1352,1352,1352,0
20240423,180600,36593527287,1352,1352,1352,1352,0
20240423,180500,36593527287,1352,1352,1352,1352,0
20240423,180400,36593527287,1352,1352,1352,1352,205048
20240423,180300,36593527287,1352,1352,1352,1352,0
20240423,180200,36593527287,1352,1352,1352,1352,0
20240423,180100,36593527287,1352,1352,1352,1352,0
20240423,180000,36593527287,1352,1352,1352,1352,0
20240423,175900,36593527287,1352,1352,1352,1352,0
20240423,175800,36593527287,1352,1352,1352,1352,0
20240423,175700,36593527287,1352,1352,1352,1352,0
20240423,175600,36593527287,1352,1352,1352,1352,0
20240423,175500,36593527287,1352,1352,1352,1352,0
20240423,175400,36593527287,1352,1352,1352,1352,0
20240423,175300,36593527287,1352,1352,1352,1352,0
20240423,175200,36593527287,1352,1352,1352,1352,0
20240423,175100,36593527287,1352,1352,1352,1352,0
20240423,175000,36593527287,1352,1352,1352,1352,0
20240423,174900,36593527287,1352,1352,1352,1352,0
20240423,174800,36593527287,1352,1352,1352,1352,0
20240423,174700,36593527287,1352,1352,1352,1352,0
20240423,174600,36593527287,1352,1352,1352,1352,0
20240423,174500,36593527287,1352,1352,1352,1352,0
20240423,174400,36593527287,1352,1352,1352,1352,0
20240423,174300,36593527287,1352,1352,1352,1352,0
20240423,174200,36593527287,1352,1352,1352,1352,0
20240423,174100,36593527287,1352,1352,1352,1352,0
20240423,174000,36593527287,1352,1352,1352,1352,0
20240423,173900,36593527287,1352,1352,1352,1352,0
20240423,173800,36593527287,1352,1352,1352,1352,0
20240423,173700,36593527287,1352,1352,1352,1352,0
20240423,173600,36593527287,1352,1352,1352,1352,0
20240423,173500,36593527287,1352,1352,1352,1352,0
20240423,173400,36593527287,1352,1352,1352,1352,205048
20240423,173300,36593527287,1352,1352,1352,1352,0
20240423,173200,36593527287,1352,1352,1352,1352,0
20240423,173100,36593527287,1352,1352,1352,1352,0
20240423,173000,36593527287,1352,1352,1352,1352,0
20240423,172900,36593527287,1352,1352,1352,1352,0
20240423,172800,36593527287,1352,1352,1352,1352,0
20240423,172700,36593527287,1352,1352,1352,1352,0
20240423,172600,36593527287,1352,1352,1352,1352,0
20240423,172500,36593527287,1352,1352,1352,1352,0
20240423,172400,36593527287,1352,1352,1352,1352,0
20240423,172300,36593527287,1352,1352,1352,1352,0
20240423,172200,36593527287,1352,1352,1352,1352,0
20240423,172100,36593527287,1352,1352,1352,1352,0
20240423,172000,36593527287,1352,1352,1352,1352,0
20240423,171900,36593527287,1352,1352,1352,1352,0
20240423,171800,36593527287,1352,1352,1352,1352,0
20240423,171700,36593527287,1352,1352,1352,1352,0
20240423,171600,36593527287,1352,1352,1352,1352,0
20240423,171500,36593527287,1352,1352,1352,1352,0
20240423,171400,36593527287,1352,1352,1352,1352,0
20240423,171300,36593527287,1352,1352,1352,1352,0
20240423,171200,36593527287,1352,1352,1352,1352,0
20240423,171100,36593527287,1352,1352,1352,1352,0
20240423,171000,36593527287,1352,1352,1352,1352,0
20240423,170900,36593527287,1352,1352,1352,1352,0
20240423,170800,36593527287,1352,1352,1352,1352,0
20240423,170700,36593527287,1352,1352,1352,1352,0
20240423,170600,36593527287,1352,1352,1352,1352,0
20240423,170500,36593527287,1352,1352,1352,1352,0
20240423,170400,36593527287,1352,1352,1352,1352,205048
20240423,170300,36593527287,1352,1352,1352,1352,0
20240423,170200,36593527287,1352,1352,1352,1352,0
20240423,170100,36593527287,1352,1352,1352,1352,0
20240423,170000,36593527287,1352,1352,1352,1352,0
20240423,165900,36593527287,1352,1352,1352,1352,0
20240423,165800,36593527287,1352,1352,1352,1352,0
20240423,165700,36593527287,1352,1352,1352,1352,0
20240423,165600,36593527287,1352,1352,1352,1352,0
20240423,165500,36593527287,1352,1352,1352,1352,0
20240423,165400,36593527287,1352,1352,1352,1352,0
20240423,165300,36593527287,1352,1352,1352,1352,0
20240423,165200,36593527287,1352,1352,1352,1352,0
20240423,165100,36593527287,1352,1352,1352,1352,0
20240423,165000,36593527287,1352,1352,1352,1352,0
20240423,164900,36593527287,1352,1352,1352,1352,0
20240423,164800,36593527287,1352,1352,1352,1352,0
20240423,164700,36593527287,1352,1352,1352,1352,0
20240423,164600,36593527287,1352,1352,1352,1352,0
20240423,164500,36593527287,1352,1352,1352,1352,0
20240423,164400,36593527287,1352,1352,1352,1352,0
20240423,164300,36593527287,1352,1352,1352,1352,0
20240423,164200,36593527287,1352,1352,1352,1352,0
20240423,164100,36593527287,1352,1352,1352,1352,0
20240423,164000,36593527287,1352,1352,1352,1352,0
20240423,163900,36593527287,1352,1352,1352,1352,0
20240423,163800,36593527287,1352,1352,1352,1352,0
20240423,163700,36593527287,1352,1352,1352,1352,0
20240423,163600,36593527287,1352,1352,1352,1352,0
20240423,163500,36593527287,1352,1352,1352,1352,0
20240423,163400,36593527287,1352,1352,1352,1352,205048
20240423,163300,36593527287,1352,1352,1352,1352,0
20240423,163200,36593527287,1352,1352,1352,1352,0
20240423,163100,36593527287,1352,1352,1352,1352,0
20240423,163000,36593527287,1352,1352,1352,1352,0
20240423,162900,36593527287,1352,1352,1352,1352,0
20240423,162800,36593527287,1352,1352,1352,1352,0
20240423,162700,36593527287,1352,1352,1352,1352,0
20240423,162600,36593527287,1352,1352,1352,1352,0
20240423,162500,36593527287,1352,1352,1352,1352,0
20240423,162400,36593527287,1352,1352,1352,1352,0
20240423,162300,36593527287,1352,1352,1352,1352,0
20240423,162200,36593527287,1352,1352,1352,1352,0
20240423,162100,36593527287,1352,1352,1352,1352,0
20240423,162000,36593527287,1352,1352,1352,1352,0
20240423,161900,36593527287,1352,1352,1352,1352,0
20240423,161800,36593527287,1352,1352,1352,1352,0
20240423,161700,36593527287,1352,1352,1352,1352,0
20240423,161600,36593527287,1352,1352,1352,1352,0
20240423,161500,36593527287,1352,1352,1352,1352,0
20240423,161400,36593527287,1352,1352,1352,1352,0
20240423,161300,36593527287,1352,1352,1352,1352,0
20240423,161200,36593527287,1352,1352,1352,1352,0
20240423,161100,36593527287,1352,1352,1352,1352,0
20240423,161000,36593527287,1352,1352,1352,1352,0
20240423,160900,36593527287,1352,1352,1352,1352,0
20240423,160800,36593527287,1352,1352,1352,1352,0
20240423,160700,36593527287,1352,1352,1352,1352,0
20240423,160600,36593527287,1352,1352,1352,1352,0
20240423,160500,36593527287,1352,1352,1352,1352,0
20240423,160400,36593527287,1352,1352,1352,1352,205048
20240423,160300,36593527287,1352,1352,1352,1352,0
20240423,160200,36593527287,1352,1352,1352,1352,0
20240423,160100,36593527287,1352,1352,1352,1352,0
20240423,160000,36593527287,1352,1352,1352,1352,0
20240423,155900,36593527287,1352,1352,1352,1352,0
20240423,155800,36593527287,1352,1352,1352,1352,0
20240423,155700,36593527287,1352,1352,1352,1352,0
20240423,155600,36593527287,1352,1352,1352,1352,0
20240423,155500,36593527287,1352,1352,1352,1352,0
20240423,155400,36593527287,1352,1352,1352,1352,0
20240423,155300,36593527287,1352,1352,1352,1352,0
20240423,155200,36593527287,1352,1352,1352,1352,0
20240423,155100,36593527287,1352,1352,1352,1352,0
20240423,155000,36593527287,1352,1352,1352,1352,0
20240423,154900,36593527287,1352,1352,1352,1352,0
20240423,154800,36593527287,1352,1352,1352,1352,0
20240423,154700,36593527287,1352,1352,1352,1352,0
20240423,154600,36593527287,1352,1352,1352,1352,0
20240423,154500,36593527287,1352,1352,1352,1352,0
20240423,154400,36593527287,1352,1352,1352,1352,0
20240423,154300,36593527287,1352,1352,1352,1352,0
20240423,154200,36593527287,1352,1352,1352,1352,0
20240423,154100,36593527287,1352,1352,1352,1352,0
20240423,154000,36593527287,1352,1352,1352,1352,0
20240423,153900,36593527287,1352,1352,1352,1352,0
20240423,153800,36593527287,1352,1352,1352,1352,0
20240423,153700,36593527287,1352,1352,1352,1352,0
20240423,153600,36593527287,1352,1352,1352,1352,0
20240423,153500,36593527287,1352,1352,1352,1352,0
20240423,153400,36593527287,1352,1352,1352,1352,205048
20240423,153300,36593527287,1352,1352,1352,1352,0
20240423,153200,36593527287,1352,1352,1352,1352,0
20240423,153100,36593527287,1352,1352,1352,1352,0
20240423,153000,36593527287,1352,1352,1352,1352,205048
20240423,152900,36316302391,1356,1356,1356,1356,0
20240423,152800,36316302391,1356,1356,1356,1356,0
20240423,152700,36316302391,1356,1356,1356,1356,0
20240423,152600,36316302391,1356,1356,1356,1356,0
20240423,152500,36316302391,1356,1356,1356,1356,0
20240423,152400,36316302391,1356,1356,1356,1356,0
20240423,152300,36316302391,1356,1356,1356,1356,0
20240423,152200,36316302391,1356,1356,1356,1356,0
20240423,152100,36316302391,1356,1356,1356,1356,0
20240423,152000,36316302391,1356,1356,1356,1356,0
20240423,151900,36316302391,1356,1355,1357,1354,59861
20240423,151800,36235154224,1355,1354,1357,1353,83116
20240423,151700,36122574302,1355,1357,1357,1354,60655
20240423,151600,36040373087,1357,1361,1362,1356,111326
20240423,151500,35889093993,1361,1363,1363,1360,84165
20240423,151400,35774492364,1362,1362,1363,1362,23822
20240423,151300,35742029794,1363,1362,1363,1361,28370
20240423,151200,35703389040,1363,1362,1363,1362,32958
20240423,151100,35658484830,1362,1362,1365,1361,40312
20240423,151000,35603565863,1362,1361,1362,1361,19738
20240423,150900,35576698024,1362,1363,1364,1361,55435
20240423,150800,35501210653,1364,1363,1364,1362,22515
20240423,150700,35470518546,1363,1361,1363,1361,11447
20240423,150600,35454929499,1362,1364,1365,1361,27270
20240423,150500,35417768271,1363,1363,1365,1363,17288
20240423,150400,35394198763,1364,1364,1364,1363,17517
20240423,150300,35370315355,1364,1365,1365,1363,12402
20240423,150200,35353401070,1365,1362,1365,1362,6321
20240423,150100,35344779771,1365,1361,1365,1360,32987
20240423,150000,35299852417,1360,1361,1364,1360,31526
20240423,145900,35256950500,1361,1363,1363,1361,33465
20240423,145800,35211381143,1362,1365,1366,1362,32114
20240423,145700,35167577760,1365,1366,1366,1365,27797
20240423,145600,35129628402,1366,1366,1368,1365,18246
20240423,145500,35104689242,1368,1369,1370,1367,25766
20240423,145400,35069450369,1368,1371,1371,1368,29229
20240423,145300,35029415983,1371,1372,1372,1370,6726
20240423,145200,35020193104,1372,1372,1372,1370,5308
20240423,145100,35012916247,1370,1370,1373,1370,29125
20240423,145000,34972989072,1370,1369,1372,1368,38639
20240423,144900,34920055687,1369,1370,1371,1367,18227
20240423,144800,34895112936,1371,1368,1371,1367,16830
20240423,144700,34872065190,1368,1368,1371,1368,32858
20240423,144600,34827092905,1368,1372,1373,1368,28743
20240423,144500,34787709343,1371,1370,1373,1369,31471
20240423,144400,34744571567,1370,1366,1372,1365,20616
20240423,144300,34716323648,1365,1364,1370,1363,17759
20240423,144200,34692077368,1364,1365,1365,1360,6253
20240423,144100,34683554511,1361,1359,1366,1357,45319
20240423,144000,34621870472,1357,1352,1358,1351,69155
20240423,143900,34528218972,1352,1355,1355,1351,41778
20240423,143800,34471690412,1354,1359,1359,1354,56792
20240423,143700,34394655133,1359,1363,1365,1358,66220
20240423,143600,34304525682,1361,1361,1365,1360,59177
20240423,143500,34223939004,1360,1365,1365,1355,111868
20240423,143400,34071844491,1365,1372,1372,1364,131699
20240423,143300,33891522762,1372,1373,1373,1371,39015
20240423,143200,33837999158,1373,1373,1374,1373,34217
20240423,143100,33791014860,1373,1375,1376,1372,75052
20240423,143000,33687883950,1375,1377,1377,1375,37686
20240423,142900,33636063756,1376,1379,1379,1375,157172
20240423,142800,33419458406,1380,1380,1380,1379,14664
20240423,142700,33399235165,1379,1379,1380,1379,29900
20240423,142600,33357999712,1379,1381,1381,1379,122100
20240423,142500,33189511615,1380,1380,1381,1380,24793
20240423,142400,33155294948,1380,1380,1381,1380,21852
20240423,142300,33125135627,1380,1381,1381,1380,24797
20240423,142200,33090904477,1381,1381,1382,1381,41879
20240423,142100,33033062532,1382,1381,1383,1381,21393
20240423,142000,33003502001,1381,1382,1382,1381,9636
20240423,141900,32990189745,1382,1381,1382,1380,14716
20240423,141800,32969860653,1381,1381,1382,1381,20326
20240423,141700,32941783017,1381,1381,1382,1380,15371
20240423,141600,32920557214,1382,1382,1382,1380,45564
20240423,141500,32857628427,1382,1382,1382,1381,16350
20240423,141400,32835039677,1382,1381,1382,1381,13448
20240423,141300,32816460826,1382,1382,1382,1381,12895
20240423,141200,32798644832,1382,1381,1382,1380,14633
20240423,141100,32778437679,1381,1382,1382,1380,13164
20240423,141000,32760260316,1382,1381,1382,1380,23204
20240423,140900,32728206352,1381,1381,1381,1380,7930
20240423,140800,32717259807,1381,1381,1382,1380,37889
20240423,140700,32664949969,1381,1381,1382,1380,17819
20240423,140600,32640346510,1382,1381,1383,1380,17551
20240423,140500,32616102523,1382,1383,1384,1381,4310
20240423,140400,32610144506,1381,1382,1383,1381,22111
20240423,140300,32579591536,1382,1381,1383,1381,19780
20240423,140200,32552262581,1381,1383,1384,1381,28109
20240423,140100,32513419971,1384,1385,1386,1383,12807
20240423,140000,32495696688,1384,1387,1387,1384,34117
20240423,135900,32448447386,1387,1388,1388,1384,50902
20240423,135800,32377892728,1388,1385,1388,1384,10745
20240423,135700,32362991627,1385,1384,1386,1384,7761
20240423,135600,32352248401,1384,1383,1384,1383,7939
20240423,135500,32341262039,1384,1386,1389,1383,23584
20240423,135400,32308620049,1385,1386,1390,1383,41201
20240423,135300,32251553156,1386,1391,1393,1385,49484
20240423,135200,32182869463,1391,1393,1394,1390,39918
20240423,135100,32127282585,1393,1390,1393,1389,23255
20240423,135000,32094939223,1390,1388,1390,1388,19174
20240423,134900,32068308266,1388,1390,1390,1387,15835
20240423,134800,32046316490,1389,1388,1390,1385,35105
20240423,134700,31997560768,1388,1387,1389,1382,38431
20240423,134600,31944297642,1387,1384,1387,1383,10823
20240423,134500,31929313651,1385,1387,1387,1383,10027
20240423,134400,31915432932,1388,1389,1389,1382,26859
20240423,134300,31878195307,1388,1388,1390,1387,25107
20240423,134200,31843352641,1387,1385,1388,1384,48193
20240423,134100,31776589892,1385,1382,1385,1381,31439
20240423,134000,31733107418,1382,1382,1383,1380,10498
20240423,133900,31718601580,1382,1383,1383,1382,11618
20240423,133800,31702541924,1383,1382,1383,1381,11877
20240423,133700,31686124725,1382,1382,1383,1381,11511
20240423,133600,31670219784,1383,1381,1383,1381,9005
20240423,133500,31657775532,1381,1382,1383,1379,20121
20240423,133400,31630009565,1382,1380,1383,1379,48690
20240423,133300,31562812615,1379,1380,1380,1379,15154
20240423,133200,31541912686,1379,1379,1381,1378,26170
20240423,133100,31505815057,1379,1378,1379,1377,17746
20240423,133000,31481356803,1378,1379,1380,1377,34117
20240423,132900,31434332001,1379,1380,1380,1379,14075
20240423,132800,31414920249,1380,1380,1381,1379,19856
20240423,132700,31387521655,1381,1382,1383,1380,18163
20240423,132600,31362441432,1382,1381,1383,1380,18448
20240423,132500,31336952023,1381,1378,1382,1377,48916
20240423,132400,31269503212,1377,1379,1380,1377,19636
20240423,132300,31242436487,1380,1380,1381,1376,117042
20240423,132200,31081070138,1380,1382,1382,1380,19080
20240423,132100,31054731930,1382,1380,1382,1380,32355
20240423,132000,31010071607,1380,1381,1382,1380,26478
20240423,131900,30973509885,1381,1381,1382,1380,35515
20240423,131800,30924475078,1381,1380,1382,1380,16765
20240423,131700,30901323428,1380,1381,1382,1380,39977
20240423,131600,30846119925,1381,1381,1382,1380,28815
20240423,131500,30806327647,1380,1380,1381,1380,34616
20240423,131400,30758556436,1380,1379,1380,1377,22445
20240423,131300,30727602729,1377,1380,1381,1376,55668
20240423,131200,30650855380,1380,1382,1382,1378,39309
20240423,131100,30596619518,1381,1387,1388,1379,104910
20240423,131000,30451659521,1384,1392,1392,1384,53068
20240423,130900,30378042314,1393,1390,1394,1387,17334
20240423,130800,30353964922,1394,1397,1397,1387,37758
20240423,130700,30301428595,1397,1385,1400,1385,140409
20240423,130600,30105812846,1385,1388,1388,1384,60043
20240423,130500,30022569208,1389,1386,1389,1386,31028
20240423,130400,29979506590,1386,1383,1387,1383,53463
20240423,130300,29905446723,1383,1383,1385,1380,45884
20240423,130200,29841939474,1383,1379,1383,1378,45240
20240423,130100,29779459439,1378,1377,1380,1376,26642
20240423,130000,29742753090,1378,1378,1378,1375,82306
20240423,125900,29629514548,1378,1384,1385,1377,27265
20240423,125800,29591848844,1385,1376,1385,1376,47391
20240423,125700,29526354213,1376,1376,1382,1374,53998
20240423,125600,29451969427,1375,1376,1377,1375,37637
20240423,125500,29400188954,1377,1377,1378,1375,36191
20240423,125400,29350368858,1377,1379,1379,1377,23663
20240423,125300,29317764467,1379,1374,1380,1373,48594
20240423,125200,29250885899,1374,1375,1375,1372,85572
20240423,125100,29133405133,1375,1378,1379,1374,107917
20240423,125000,28984869947,1378,1385,1386,1378,134827
20240423,124900,28798815424,1387,1384,1388,1383,68414
20240423,124800,28704027517,1384,1385,1385,1381,42784
20240423,124700,28644847414,1385,1382,1385,1381,34693
20240423,124600,28596856207,1382,1380,1382,1379,42004
20240423,124500,28538870293,1381,1381,1386,1379,72670
20240423,124400,28438448020,1380,1382,1382,1379,92527
20240423,124300,28310690516,1382,1381,1383,1380,46519
20240423,124200,28246434740,1382,1380,1384,1380,24184
20240423,124100,28213021241,1383,1385,1386,1380,90130
20240423,124000,28088401123,1386,1388,1390,1385,42841
20240423,123900,28028944718,1387,1390,1390,1387,62467
20240423,123800,27942155411,1386,1385,1390,1385,31908
20240423,123700,27897871208,1385,1383,1385,1382,24700
20240423,123600,27863690069,1383,1379,1385,1378,72874
20240423,123500,27763119304,1379,1387,1388,1379,95913
20240423,123400,27630585895,1388,1385,1388,1382,52740
20240423,123300,27557519401,1385,1388,1389,1380,105500
20240423,123200,27411659249,1388,1393,1397,1388,115856
20240423,123100,27250448680,1393,1389,1396,1386,63709
20240423,123000,27161825903,1389,1401,1404,1389,180903
20240423,122900,26909054667,1403,1390,1410,1387,206686
20240423,122800,26619475145,1390,1380,1390,1378,104581
20240423,122700,26474661091,1381,1380,1386,1376,61240
20240423,122600,26389953180,1380,1375,1380,1374,81208
20240423,122500,26278173939,1376,1373,1380,1372,41974
20240423,122400,26220422057,1375,1387,1387,1373,97565
20240423,122300,26085850379,1387,1386,1390,1381,141378
20240423,122200,25890066042,1386,1381,1391,1380,127354
20240423,122100,25713334978,1381,1365,1383,1365,192824
20240423,122000,25448602239,1366,1374,1377,1365,137487
20240423,121900,25260304418,1375,1379,1379,1374,100838
20240423,121800,25121588345,1379,1372,1383,1368,105404
20240423,121700,24976495476,1372,1386,1388,1363,264575
20240423,121600,24612774850,1383,1388,1389,1378,123680
20240423,121500,24441677380,1384,1400,1400,1364,401626
20240423,121400,23886742138,1400,1429,1429,1386,242391
20240423,121300,23543422662,1429,1429,1429,1429,0
20240423,121200,23543422662,1429,1392,1429,1386,293629
20240423,121100,23130736895,1390,1384,1404,1381,200161
20240423,121000,22851372245,1382,1387,1393,1379,226004
20240423,120900,22538276550,1387,1408,1414,1383,507586
20240423,120800,21827057188,1408,1382,1412,1376,479297
20240423,120700,21158813383,1382,1345,1385,1342,277906
20240423,120600,20779793902,1348,1345,1350,1340,162693
20240423,120500,20561228475,1342,1353,1353,1340,249196
20240423,120400,20226179290,1353,1346,1364,1340,357535
20240423,120300,19742168056,1340,1343,1371,1339,589366
20240423,120200,18942929215,1342,1334,1348,1330,258933
20240423,120100,18596356471,1334,1330,1349,1322,484396
20240423,120000,17946788739,1330,1300,1350,1295,524532
20240423,115900,17254202371,1302,1291,1305,1272,428067
20240423,115800,16702760808,1288,1317,1319,1277,474203
20240423,115700,16087751397,1313,1252,1317,1250,732316
20240423,115600,15143132429,1250,1252,1279,1245,856079
20240423,115500,14064333572,1252,1300,1318,1245,698452
20240423,115400,13160759404,1328,1328,1328,1328,0
20240423,115300,13160759404,1328,1328,1328,1328,0
20240423,115200,13160759404,1328,1350,1361,1328,420724
20240423,115100,12595874728,1351,1367,1368,1339,588790
20240423,115000,11800274365,1367,1417,1423,1336,360166
20240423,114900,11297416851,1423,1439,1440,1412,324088
20240423,114800,10833698360,1440,1441,1449,1436,133581
20240423,114700,10641375008,1443,1440,1466,1436,273043
20240423,114600,10245875994,1440,1475,1475,1435,264166
20240423,114500,9860875043,1477,1477,1477,1477,0
20240423,114400,9860875043,1477,1477,1477,1477,0
20240423,114300,9860875043,1477,1485,1488,1477,160207
20240423,114200,9623409059,1486,1493,1493,1485,135245
20240423,114100,9421931429,1493,1503,1505,1493,167757
20240423,114000,9170317204,1503,1512,1512,1502,147080
20240423,113900,8948646008,1511,1512,1513,1510,46480
20240423,113800,8878384608,1513,1518,1518,1512,41456
20240423,113700,8815580739,1518,1520,1520,1515,47762
20240423,113600,8743097932,1520,1520,1522,1518,21487
20240423,113500,8710441585,1522,1519,1522,1515,35945
20240423,113400,8655873028,1519,1512,1519,1512,37362
20240423,113300,8599250045,1512,1513,1515,1510,38466
20240423,113200,8541067344,1513,1510,1515,1510,14479
20240423,113100,8519162703,1510,1520,1521,1508,136037
20240423,113000,8313401723,1521,1525,1526,1518,74257
20240423,112900,8200346349,1525,1526,1527,1524,42341
20240423,112800,8135776961,1525,1527,1529,1521,80277
20240423,112700,8013191117,1527,1519,1527,1515,63944
20240423,112600,7915985000,1519,1516,1519,1505,76426
20240423,112500,7800331377,1516,1519,1520,1505,201971
20240423,112400,7495137113,1517,1524,1524,1517,135790
20240423,112300,7288647649,1524,1530,1531,1522,78345
20240423,112200,7169258954,1524,1527,1532,1521,135610
20240423,112100,6962500227,1527,1534,1539,1525,78545
20240423,112000,6842363290,1535,1546,1547,1520,145994
20240423,111900,6618505664,1546,1554,1554,1546,79811
20240423,111800,6494784832,1553,1556,1556,1553,44411
20240423,111700,6425743176,1556,1563,1564,1554,63349
20240423,111600,6326949054,1564,1566,1568,1560,57249
20240423,111500,6237459414,1565,1571,1571,1565,70878
20240423,111400,6126297632,1571,1572,1572,1570,23569
20240423,111300,6089271213,1571,1574,1574,1571,19484
20240423,111200,6058634593,1574,1574,1575,1572,22778
20240423,111100,6022786664,1575,1576,1577,1575,19647
20240423,111000,5991833151,1576,1578,1578,1575,31261
20240423,110900,5942541733,1578,1579,1583,1577,14974
20240423,110800,5918910091,1578,1575,1579,1574,22195
20240423,110700,5883935497,1575,1572,1575,1571,35534
20240423,110600,5828064598,1570,1577,1577,1570,101723
20240423,110500,5668100476,1576,1587,1588,1576,91723
20240423,110400,5522965008,1587,1589,1590,1587,16218
20240423,110300,5497203459,1589,1592,1592,1589,44224
20240423,110200,5426883627,1592,1595,1595,1592,12474
20240423,110100,5407009485,1595,1595,1596,1595,66945
20240423,110000,5300226408,1596,1597,1597,1595,23013
20240423,105900,5263500048,1596,1597,1597,1596,10507
20240423,105800,5246728902,1597,1597,1598,1596,19638
20240423,105700,5215380778,1598,1597,1598,1597,5311
20240423,105600,5206898518,1598,1598,1598,1597,48162
20240423,105500,5129964337,1598,1598,1599,1598,31082
20240423,105400,5080295194,1599,1599,1600,1598,9073
20240423,105300,5065788264,1599,1600,1600,1599,3842
20240423,105200,5059643249,1600,1599,1600,1598,3990
20240423,105100,5053265734,1599,1598,1599,1597,15857
20240423,105000,5027928680,1598,1596,1598,1596,32181
20240423,104900,4976543034,1597,1598,1598,1596,18979
20240423,104800,4946236844,1598,1597,1598,1597,15443
20240423,104700,4921572813,1598,1601,1601,1598,155095
20240423,104600,4673481519,1601,1601,1601,1600,14500
20240423,104500,4650276516,1601,1601,1602,1601,7496
20240423,104400,4638275283,1601,1602,1602,1601,23338
20240423,104300,4600910848,1602,1602,1603,1601,21242
20240423,104200,4566884442,1602,1602,1603,1602,14215
20240423,104100,4544112011,1602,1600,1602,1600,10555
20240423,104000,4527207916,1601,1602,1603,1601,62497
20240423,103900,4427129221,1603,1603,1604,1602,37807
20240423,103800,4366542597,1603,1604,1604,1603,4416
20240423,103700,4359461755,1603,1604,1604,1603,3560
20240423,103600,4353754252,1604,1604,1604,1603,7526
20240423,103500,4341688736,1604,1603,1604,1603,6140
20240423,103400,4331843232,1603,1603,1604,1603,6852
20240423,103300,4320859460,1603,1604,1604,1603,11676
20240423,103200,4302140576,1604,1604,1605,1603,38855
20240423,103100,4239846060,1604,1606,1606,1604,11362
20240423,103000,4221609507,1606,1606,1606,1606,5656
20240423,102900,4212525971,1606,1607,1607,1606,1343
20240423,102800,4210367919,1606,1608,1609,1606,8702
20240423,102700,4196385246,1608,1607,1609,1607,4575
20240423,102600,4189032223,1607,1605,1607,1605,6101
20240423,102500,4179238047,1604,1604,1605,1603,10394
20240423,102400,4162568803,1604,1604,1604,1603,12164
20240423,102300,4143065299,1604,1605,1605,1604,36072
20240423,102200,4085200607,1605,1605,1605,1604,8459
20240423,102100,4071631157,1605,1605,1605,1604,24247
20240423,102000,4032719501,1605,1607,1607,1604,37246
20240423,101900,3972946758,1605,1607,1607,1605,28527
20240423,101800,3927131961,1607,1608,1608,1607,16218
20240423,101700,3901069112,1608,1608,1608,1607,4207
20240423,101600,3894305471,1607,1609,1609,1607,22138
20240423,101500,3858710626,1609,1610,1610,1608,11269
20240423,101400,3840574781,1610,1611,1611,1609,12602
20240423,101300,3820292691,1610,1610,1610,1609,6283
20240423,101200,3810177450,1610,1610,1611,1609,4729
20240423,101100,3802565875,1610,1611,1611,1609,10571
20240423,101000,3785545006,1611,1612,1612,1611,1091
20240423,100900,3783786931,1612,1610,1612,1610,7627
20240423,100800,3771503722,1610,1609,1610,1609,4483
20240423,100700,3764286305,1609,1609,1610,1609,557
20240423,100600,3763389947,1610,1608,1610,1608,5949
20240423,100500,3753819911,1608,1609,1609,1608,2306
20240423,100400,3750110304,1609,1609,1609,1607,33330
20240423,100300,3696516960,1608,1610,1611,1608,19496
20240423,100200,3665147815,1610,1611,1612,1610,13878
20240423,100100,3642802484,1611,1612,1612,1610,472
20240423,100000,3642041915,1612,1612,1612,1610,11061
20240423,095900,3624233472,1610,1612,1613,1610,10859
20240423,095800,3606736454,1613,1613,1613,1612,21200
20240423,095700,3572557155,1613,1612,1614,1612,8693
20240423,095600,3558538237,1612,1611,1612,1611,2757
20240423,095500,3554095528,1611,1611,1612,1610,27075
20240423,095400,3510465498,1610,1610,1611,1610,1369
20240423,095300,3508260662,1610,1611,1611,1610,4633
20240423,095200,3500801477,1610,1610,1610,1609,9337
20240423,095100,3485770159,1610,1610,1610,1610,665
20240423,095000,3484699509,1610,1610,1610,1609,7588
20240423,094900,3472483787,1610,1611,1611,1609,13941
20240423,094800,3450038048,1610,1612,1612,1610,7770
20240423,094700,3437520577,1612,1608,1612,1608,29060
20240423,094600,3390755827,1608,1605,1608,1605,16613
20240423,094500,3364081095,1605,1605,1607,1604,32709
20240423,094400,3311587816,1605,1605,1605,1604,22662
20240423,094300,3275232747,1605,1607,1607,1604,50228
20240423,094200,3194613932,1605,1606,1608,1605,42617
20240423,094100,3126186690,1606,1606,1607,1605,15910
20240423,094000,3100636417,1606,1610,1610,1606,142095
20240423,093900,2872225731,1610,1613,1613,1609,62352
20240423,093800,2771836513,1613,1613,1613,1611,2887
20240423,093700,2767182948,1611,1612,1613,1611,21494
20240423,093600,2732553353,1612,1614,1614,1612,10117
20240423,093500,2716240285,1613,1611,1614,1611,17595
20240423,093400,2687869572,1611,1611,1612,1610,18208
20240423,093300,2658539666,1611,1614,1614,1610,36171
20240423,093200,2600266819,1614,1611,1614,1611,24062
20240423,093100,2561493697,1611,1613,1614,1611,33980
20240423,093000,2506733125,1614,1617,1617,1614,26056
20240423,092900,2464629959,1617,1618,1618,1616,5459
20240423,092800,2455801445,1618,1617,1619,1617,16683
20240423,092700,2428799789,1617,1613,1617,1613,29616
20240423,092600,2380991906,1613,1611,1615,1611,14680
20240423,092500,2357306431,1612,1613,1613,1610,31215
20240423,092400,2307023940,1613,1612,1613,1612,12938
20240423,092300,2286166300,1612,1613,1614,1612,5446
20240423,092200,2277383934,1611,1614,1614,1609,80493
20240423,092100,2147708504,1614,1617,1617,1613,71398
20240423,092000,2032419067,1619,1619,1621,1617,29884
20240423,091900,1984040640,1619,1614,1620,1613,11541
20240423,091800,1965389922,1613,1613,1614,1612,9511
20240423,091700,1950049132,1612,1613,1614,1610,29847
20240423,091600,1901948913,1612,1611,1614,1611,50537
20240423,091500,1820483798,1612,1610,1614,1609,26438
20240423,091400,1777899899,1610,1610,1614,1609,53890
20240423,091300,1691116017,1610,1609,1612,1608,65366
20240423,091200,1585926859,1609,1611,1611,1608,59964
20240423,091100,1489468217,1611,1619,1619,1609,147084
20240423,091000,1252204394,1619,1623,1623,1618,35511
20240423,090900,1194651945,1623,1618,1623,1616,53452
20240423,090800,1108123788,1618,1619,1620,1616,62172
20240423,090700,1007590472,1620,1623,1628,1617,62966
20240423,090600,905537255,1625,1632,1632,1623,55507
20240423,090500,815153997,1637,1628,1637,1624,32863
20240423,090400,761576886,1628,1618,1629,1616,53434
20240423,090300,674947628,1617,1626,1626,1617,67113
20240423,090200,566194204,1620,1619,1628,1614,56136
20240423,090100,475273008,1620,1636,1638,1605,136828
20240423,090000,253647193,1633,1640,1660,1630,142855