stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,185100,238011051,1841,1841,1841,1841,2657
20240422,185000,238011051,1841,1841,1841,1841,0
20240422,184900,238011051,1841,1841,1841,1841,0
20240422,184800,238011051,1841,1841,1841,1841,0
20240422,184700,238011051,1841,1841,1841,1841,0
20240422,184600,238011051,1841,1841,1841,1841,0
20240422,184500,238011051,1841,1841,1841,1841,0
20240422,184400,238011051,1841,1841,1841,1841,0
20240422,184300,238011051,1841,1841,1841,1841,0
20240422,184200,238011051,1841,1841,1841,1841,0
20240422,184100,238011051,1841,1841,1841,1841,0
20240422,184000,238011051,1841,1841,1841,1841,0
20240422,183900,238011051,1841,1841,1841,1841,0
20240422,183800,238011051,1841,1841,1841,1841,0
20240422,183700,238011051,1841,1841,1841,1841,0
20240422,183600,238011051,1841,1841,1841,1841,0
20240422,183500,238011051,1841,1841,1841,1841,0
20240422,183400,238011051,1841,1841,1841,1841,0
20240422,183300,238011051,1841,1841,1841,1841,0
20240422,183200,238011051,1841,1841,1841,1841,0
20240422,183100,238011051,1841,1841,1841,1841,0
20240422,183000,238011051,1841,1841,1841,1841,0
20240422,182900,238011051,1841,1841,1841,1841,0
20240422,182800,238011051,1841,1841,1841,1841,0
20240422,182700,238011051,1841,1841,1841,1841,0
20240422,182600,238011051,1841,1841,1841,1841,0
20240422,182500,238011051,1841,1841,1841,1841,0
20240422,182400,238011051,1841,1841,1841,1841,0
20240422,182300,238011051,1841,1841,1841,1841,0
20240422,182200,238011051,1841,1841,1841,1841,0
20240422,182100,238011051,1841,1841,1841,1841,2657
20240422,182000,238011051,1841,1841,1841,1841,0
20240422,181900,238011051,1841,1841,1841,1841,0
20240422,181800,238011051,1841,1841,1841,1841,0
20240422,181700,238011051,1841,1841,1841,1841,0
20240422,181600,238011051,1841,1841,1841,1841,0
20240422,181500,238011051,1841,1841,1841,1841,0
20240422,181400,238011051,1841,1841,1841,1841,0
20240422,181300,238011051,1841,1841,1841,1841,0
20240422,181200,238011051,1841,1841,1841,1841,0
20240422,181100,238011051,1841,1841,1841,1841,0
20240422,181000,238011051,1841,1841,1841,1841,0
20240422,180900,238011051,1841,1841,1841,1841,0
20240422,180800,238011051,1841,1841,1841,1841,0
20240422,180700,238011051,1841,1841,1841,1841,0
20240422,180600,238011051,1841,1841,1841,1841,0
20240422,180500,238011051,1841,1841,1841,1841,0
20240422,180400,238011051,1841,1841,1841,1841,0
20240422,180300,238011051,1841,1841,1841,1841,0
20240422,180200,238011051,1841,1841,1841,1841,0
20240422,180100,238011051,1841,1841,1841,1841,0
20240422,180000,238011051,1841,1841,1841,1841,0
20240422,175900,238011051,1841,1841,1841,1841,0
20240422,175800,238011051,1841,1841,1841,1841,0
20240422,175700,238011051,1841,1841,1841,1841,0
20240422,175600,238011051,1841,1841,1841,1841,0
20240422,175500,238011051,1841,1841,1841,1841,0
20240422,175400,238011051,1841,1841,1841,1841,0
20240422,175300,238011051,1841,1841,1841,1841,0
20240422,175200,238011051,1841,1841,1841,1841,0
20240422,175100,238011051,1841,1841,1841,1841,2657
20240422,175000,238011051,1841,1841,1841,1841,0
20240422,174900,238011051,1841,1841,1841,1841,0
20240422,174800,238011051,1841,1841,1841,1841,0
20240422,174700,238011051,1841,1841,1841,1841,0
20240422,174600,238011051,1841,1841,1841,1841,0
20240422,174500,238011051,1841,1841,1841,1841,0
20240422,174400,238011051,1841,1841,1841,1841,0
20240422,174300,238011051,1841,1841,1841,1841,0
20240422,174200,238011051,1841,1841,1841,1841,0
20240422,174100,238011051,1841,1841,1841,1841,0
20240422,174000,238011051,1841,1841,1841,1841,0
20240422,173900,238011051,1841,1841,1841,1841,0
20240422,173800,238011051,1841,1841,1841,1841,0
20240422,173700,238011051,1841,1841,1841,1841,0
20240422,173600,238011051,1841,1841,1841,1841,0
20240422,173500,238011051,1841,1841,1841,1841,0
20240422,173400,238011051,1841,1841,1841,1841,0
20240422,173300,238011051,1841,1841,1841,1841,0
20240422,173200,238011051,1841,1841,1841,1841,0
20240422,173100,238011051,1841,1841,1841,1841,0
20240422,173000,238011051,1841,1841,1841,1841,0
20240422,172900,238011051,1841,1841,1841,1841,0
20240422,172800,238011051,1841,1841,1841,1841,0
20240422,172700,238011051,1841,1841,1841,1841,0
20240422,172600,238011051,1841,1841,1841,1841,0
20240422,172500,238011051,1841,1841,1841,1841,0
20240422,172400,238011051,1841,1841,1841,1841,0
20240422,172300,238011051,1841,1841,1841,1841,0
20240422,172200,238011051,1841,1841,1841,1841,0
20240422,172100,238011051,1841,1841,1841,1841,2657
20240422,172000,238011051,1841,1841,1841,1841,0
20240422,171900,238011051,1841,1841,1841,1841,0
20240422,171800,238011051,1841,1841,1841,1841,0
20240422,171700,238011051,1841,1841,1841,1841,0
20240422,171600,238011051,1841,1841,1841,1841,0
20240422,171500,238011051,1841,1841,1841,1841,0
20240422,171400,238011051,1841,1841,1841,1841,0
20240422,171300,238011051,1841,1841,1841,1841,0
20240422,171200,238011051,1841,1841,1841,1841,0
20240422,171100,238011051,1841,1841,1841,1841,0
20240422,171000,238011051,1841,1841,1841,1841,0
20240422,170900,238011051,1841,1841,1841,1841,0
20240422,170800,238011051,1841,1841,1841,1841,0
20240422,170700,238011051,1841,1841,1841,1841,0
20240422,170600,238011051,1841,1841,1841,1841,0
20240422,170500,238011051,1841,1841,1841,1841,0
20240422,170400,238011051,1841,1841,1841,1841,0
20240422,170300,238011051,1841,1841,1841,1841,0
20240422,170200,238011051,1841,1841,1841,1841,0
20240422,170100,238011051,1841,1841,1841,1841,0
20240422,170000,238011051,1841,1841,1841,1841,0
20240422,165900,238011051,1841,1841,1841,1841,0
20240422,165800,238011051,1841,1841,1841,1841,0
20240422,165700,238011051,1841,1841,1841,1841,0
20240422,165600,238011051,1841,1841,1841,1841,0
20240422,165500,238011051,1841,1841,1841,1841,0
20240422,165400,238011051,1841,1841,1841,1841,0
20240422,165300,238011051,1841,1841,1841,1841,0
20240422,165200,238011051,1841,1841,1841,1841,0
20240422,165100,238011051,1841,1841,1841,1841,2657
20240422,165000,238011051,1841,1841,1841,1841,0
20240422,164900,238011051,1841,1841,1841,1841,0
20240422,164800,238011051,1841,1841,1841,1841,0
20240422,164700,238011051,1841,1841,1841,1841,0
20240422,164600,238011051,1841,1841,1841,1841,0
20240422,164500,238011051,1841,1841,1841,1841,0
20240422,164400,238011051,1841,1841,1841,1841,0
20240422,164300,238011051,1841,1841,1841,1841,0
20240422,164200,238011051,1841,1841,1841,1841,0
20240422,164100,238011051,1841,1841,1841,1841,0
20240422,164000,238011051,1841,1841,1841,1841,0
20240422,163900,238011051,1841,1841,1841,1841,0
20240422,163800,238011051,1841,1841,1841,1841,0
20240422,163700,238011051,1841,1841,1841,1841,0
20240422,163600,238011051,1841,1841,1841,1841,0
20240422,163500,238011051,1841,1841,1841,1841,0
20240422,163400,238011051,1841,1841,1841,1841,0
20240422,163300,238011051,1841,1841,1841,1841,0
20240422,163200,238011051,1841,1841,1841,1841,0
20240422,163100,238011051,1841,1841,1841,1841,0
20240422,163000,238011051,1841,1841,1841,1841,0
20240422,162900,238011051,1841,1841,1841,1841,0
20240422,162800,238011051,1841,1841,1841,1841,0
20240422,162700,238011051,1841,1841,1841,1841,0
20240422,162600,238011051,1841,1841,1841,1841,0
20240422,162500,238011051,1841,1841,1841,1841,0
20240422,162400,238011051,1841,1841,1841,1841,0
20240422,162300,238011051,1841,1841,1841,1841,0
20240422,162200,238011051,1841,1841,1841,1841,0
20240422,162100,238011051,1841,1841,1841,1841,2657
20240422,162000,238011051,1841,1841,1841,1841,0
20240422,161900,238011051,1841,1841,1841,1841,0
20240422,161800,238011051,1841,1841,1841,1841,0
20240422,161700,238011051,1841,1841,1841,1841,0
20240422,161600,238011051,1841,1841,1841,1841,0
20240422,161500,238011051,1841,1841,1841,1841,0
20240422,161400,238011051,1841,1841,1841,1841,0
20240422,161300,238011051,1841,1841,1841,1841,0
20240422,161200,238011051,1841,1841,1841,1841,0
20240422,161100,238011051,1841,1841,1841,1841,0
20240422,161000,238011051,1841,1841,1841,1841,0
20240422,160900,238011051,1841,1841,1841,1841,0
20240422,160800,238011051,1841,1841,1841,1841,0
20240422,160700,238011051,1841,1841,1841,1841,0
20240422,160600,238011051,1841,1841,1841,1841,0
20240422,160500,238011051,1841,1841,1841,1841,0
20240422,160400,238011051,1841,1841,1841,1841,0
20240422,160300,238011051,1841,1841,1841,1841,0
20240422,160200,238011051,1841,1841,1841,1841,0
20240422,160100,238011051,1841,1841,1841,1841,0
20240422,160000,238011051,1841,1841,1841,1841,0
20240422,155900,238011051,1841,1841,1841,1841,0
20240422,155800,238011051,1841,1841,1841,1841,0
20240422,155700,238011051,1841,1841,1841,1841,0
20240422,155600,238011051,1841,1841,1841,1841,0
20240422,155500,238011051,1841,1841,1841,1841,0
20240422,155400,238011051,1841,1841,1841,1841,0
20240422,155300,238011051,1841,1841,1841,1841,0
20240422,155200,238011051,1841,1841,1841,1841,0
20240422,155100,238011051,1841,1841,1841,1841,2657
20240422,155000,238011051,1841,1841,1841,1841,0
20240422,154900,238011051,1841,1841,1841,1841,0
20240422,154800,238011051,1841,1841,1841,1841,0
20240422,154700,238011051,1841,1841,1841,1841,0
20240422,154600,238011051,1841,1841,1841,1841,0
20240422,154500,238011051,1841,1841,1841,1841,0
20240422,154400,238011051,1841,1841,1841,1841,0
20240422,154300,238011051,1841,1841,1841,1841,0
20240422,154200,238011051,1841,1841,1841,1841,0
20240422,154100,238011051,1841,1841,1841,1841,0
20240422,154000,238011051,1841,1841,1841,1841,0
20240422,153900,238011051,1841,1841,1841,1841,0
20240422,153800,238011051,1841,1841,1841,1841,0
20240422,153700,238011051,1841,1841,1841,1841,0
20240422,153600,238011051,1841,1841,1841,1841,0
20240422,153500,238011051,1841,1841,1841,1841,0
20240422,153400,238011051,1841,1841,1841,1841,0
20240422,153300,238011051,1841,1841,1841,1841,0
20240422,153200,238011051,1841,1841,1841,1841,0
20240422,153100,238011051,1841,1841,1841,1841,0
20240422,153000,238011051,1841,1841,1841,1841,2657
20240422,152900,233119514,1840,1840,1840,1840,0
20240422,152800,233119514,1840,1840,1840,1840,0
20240422,152700,233119514,1840,1840,1840,1840,0
20240422,152600,233119514,1840,1840,1840,1840,0
20240422,152500,233119514,1840,1840,1840,1840,0
20240422,152400,233119514,1840,1840,1840,1840,0
20240422,152300,233119514,1840,1840,1840,1840,0
20240422,152200,233119514,1840,1840,1840,1840,0
20240422,152100,233119514,1840,1840,1840,1840,0
20240422,152000,233119514,1840,1840,1840,1840,0
20240422,151900,233119514,1840,1840,1840,1838,1704
20240422,151800,229984170,1841,1840,1841,1840,402
20240422,151700,229244488,1841,1840,1841,1840,4560
20240422,151600,220854086,1840,1840,1840,1840,1
20240422,151500,220852246,1837,1838,1838,1837,50
20240422,151400,220760395,1837,1838,1838,1837,50
20240422,151300,220668544,1837,1837,1837,1837,0
20240422,151200,220668544,1837,1840,1840,1837,385
20240422,151100,219961284,1840,1840,1840,1840,2
20240422,151000,219957604,1836,1836,1836,1836,0
20240422,150900,219957604,1836,1836,1836,1836,0
20240422,150800,219957604,1836,1836,1836,1836,0
20240422,150700,219957604,1836,1836,1836,1836,0
20240422,150600,219957604,1836,1836,1836,1836,0
20240422,150500,219957604,1836,1836,1836,1836,50
20240422,150400,219865804,1840,1840,1840,1840,0
20240422,150300,219865804,1840,1840,1840,1840,0
20240422,150200,219865804,1840,1840,1840,1840,1
20240422,150100,219863964,1835,1838,1838,1835,1422
20240422,150000,217254454,1838,1840,1840,1838,246
20240422,145900,216802286,1840,1840,1840,1840,1500
20240422,145800,214042286,1840,1840,1840,1840,70
20240422,145700,213913486,1840,1840,1840,1840,100
20240422,145600,213729486,1839,1839,1839,1839,90
20240422,145500,213563976,1839,1839,1839,1839,15
20240422,145400,213536391,1839,1839,1839,1839,3326
20240422,145300,207419877,1840,1840,1840,1840,0
20240422,145200,207419877,1840,1840,1840,1840,0
20240422,145100,207419877,1840,1837,1840,1835,34
20240422,145000,207357450,1840,1840,1840,1840,30
20240422,144900,207302250,1840,1840,1840,1840,0
20240422,144800,207302250,1840,1840,1840,1840,0
20240422,144700,207302250,1840,1840,1840,1840,6000
20240422,144600,196262250,1840,1840,1840,1840,0
20240422,144500,196262250,1840,1840,1840,1840,9
20240422,144400,196245690,1840,1840,1840,1840,76
20240422,144300,196105850,1840,1840,1840,1840,1
20240422,144200,196104010,1840,1840,1840,1840,1501
20240422,144100,193342170,1840,1840,1840,1840,0
20240422,144000,193342170,1840,1834,1840,1834,1119
20240422,143900,191289876,1834,1834,1834,1834,0
20240422,143800,191289876,1834,1834,1834,1834,0
20240422,143700,191289876,1834,1834,1834,1834,0
20240422,143600,191289876,1834,1834,1834,1834,1
20240422,143500,191288042,1833,1833,1833,1833,7
20240422,143400,191275211,1834,1834,1834,1833,201
20240422,143300,190906776,1833,1839,1839,1833,103
20240422,143200,190717844,1840,1834,1840,1833,76
20240422,143100,190578402,1834,1834,1834,1834,0
20240422,143000,190578402,1834,1833,1834,1833,221
20240422,142900,190173307,1834,1834,1834,1834,1
20240422,142800,190171473,1835,1835,1835,1835,10
20240422,142700,190153123,1840,1840,1840,1840,0
20240422,142600,190153123,1840,1840,1840,1840,0
20240422,142500,190153123,1840,1840,1840,1840,0
20240422,142400,190153123,1840,1840,1840,1840,0
20240422,142300,190153123,1840,1840,1840,1840,0
20240422,142200,190153123,1840,1840,1840,1840,0
20240422,142100,190153123,1840,1840,1840,1840,0
20240422,142000,190153123,1840,1840,1840,1840,0
20240422,141900,190153123,1840,1840,1840,1840,0
20240422,141800,190153123,1840,1840,1840,1840,0
20240422,141700,190153123,1840,1840,1840,1840,1
20240422,141600,190151283,1840,1840,1840,1840,0
20240422,141500,190151283,1840,1840,1840,1840,1
20240422,141400,190149443,1840,1840,1840,1840,1
20240422,141300,190147603,1840,1840,1840,1840,0
20240422,141200,190147603,1840,1840,1840,1840,0
20240422,141100,190147603,1840,1840,1840,1840,91
20240422,141000,189980163,1840,1840,1840,1840,0
20240422,140900,189980163,1840,1840,1840,1840,0
20240422,140800,189980163,1840,1840,1840,1840,0
20240422,140700,189980163,1840,1840,1840,1840,0
20240422,140600,189980163,1840,1840,1840,1840,0
20240422,140500,189980163,1840,1840,1840,1840,0
20240422,140400,189980163,1840,1840,1840,1840,1
20240422,140300,189978323,1834,1834,1834,1834,65
20240422,140200,189859113,1834,1834,1834,1834,0
20240422,140100,189859113,1834,1834,1834,1834,150
20240422,140000,189584013,1834,1834,1834,1834,1
20240422,135900,189582179,1834,1838,1838,1834,475
20240422,135800,188710990,1841,1841,1841,1841,0
20240422,135700,188710990,1841,1841,1841,1841,1
20240422,135600,188709149,1838,1838,1838,1838,0
20240422,135500,188709149,1838,1838,1838,1838,0
20240422,135400,188709149,1838,1838,1838,1838,45
20240422,135300,188626439,1841,1841,1841,1841,0
20240422,135200,188626439,1841,1840,1841,1840,119
20240422,135100,188407478,1840,1840,1840,1840,0
20240422,135000,188407478,1840,1835,1840,1835,22
20240422,134900,188367098,1833,1833,1833,1833,0
20240422,134800,188367098,1833,1833,1833,1833,0
20240422,134700,188367098,1833,1833,1833,1833,0
20240422,134600,188367098,1833,1833,1833,1833,100
20240422,134500,188183798,1833,1833,1833,1833,0
20240422,134400,188183798,1833,1841,1841,1833,2
20240422,134300,188180124,1840,1840,1840,1840,0
20240422,134200,188180124,1840,1838,1840,1838,500
20240422,134100,187260224,1833,1833,1833,1833,0
20240422,134000,187260224,1833,1833,1833,1833,0
20240422,133900,187260224,1833,1833,1833,1833,0
20240422,133800,187260224,1833,1833,1833,1833,0
20240422,133700,187260224,1833,1833,1833,1833,170
20240422,133600,186948614,1832,1832,1832,1832,50
20240422,133500,186857014,1831,1831,1831,1831,0
20240422,133400,186857014,1831,1831,1831,1831,0
20240422,133300,186857014,1831,1831,1831,1831,0
20240422,133200,186857014,1831,1831,1831,1831,0
20240422,133100,186857014,1831,1831,1831,1831,385
20240422,133000,186152079,1830,1830,1830,1830,317
20240422,132900,185571969,1830,1830,1830,1830,0
20240422,132800,185571969,1830,1830,1830,1830,0
20240422,132700,185571969,1830,1830,1830,1830,5
20240422,132600,185562819,1830,1830,1830,1830,0
20240422,132500,185562819,1830,1830,1830,1830,183
20240422,132400,185227929,1830,1830,1830,1830,0
20240422,132300,185227929,1830,1830,1830,1830,0
20240422,132200,185227929,1830,1830,1830,1830,0
20240422,132100,185227929,1830,1830,1830,1830,0
20240422,132000,185227929,1830,1830,1830,1830,178
20240422,131900,184902189,1830,1830,1830,1830,0
20240422,131800,184902189,1830,1830,1830,1830,0
20240422,131700,184902189,1830,1830,1830,1830,700
20240422,131600,183621189,1830,1830,1830,1830,0
20240422,131500,183621189,1830,1830,1830,1830,1
20240422,131400,183619359,1831,1831,1831,1831,15
20240422,131300,183591894,1830,1830,1830,1830,589
20240422,131200,182514024,1830,1830,1830,1830,56
20240422,131100,182411544,1830,1828,1830,1828,101
20240422,131000,182226914,1828,1828,1828,1828,309
20240422,130900,181662062,1828,1828,1828,1828,76
20240422,130800,181523134,1828,1828,1828,1828,0
20240422,130700,181523134,1828,1828,1828,1828,13
20240422,130600,181499370,1828,1828,1828,1828,11
20240422,130500,181479262,1830,1830,1830,1830,51
20240422,130400,181385932,1830,1830,1830,1830,4
20240422,130300,181378612,1828,1828,1828,1828,1
20240422,130200,181376784,1828,1828,1830,1828,221
20240422,130100,180972794,1828,1830,1830,1828,2360
20240422,130000,176656857,1831,1831,1831,1831,114
20240422,125900,176448123,1831,1831,1831,1831,30
20240422,125800,176393193,1831,1831,1831,1831,2
20240422,125700,176389531,1831,1831,1831,1831,10
20240422,125600,176371221,1831,1831,1831,1831,26
20240422,125500,176323615,1831,1831,1831,1831,74
20240422,125400,176188121,1831,1831,1831,1831,40
20240422,125300,176114881,1830,1830,1830,1830,0
20240422,125200,176114881,1830,1831,1831,1830,164
20240422,125100,175814755,1831,1831,1831,1831,2
20240422,125000,175811093,1831,1831,1831,1831,0
20240422,124900,175811093,1831,1831,1831,1831,5
20240422,124800,175801938,1831,1831,1831,1831,44
20240422,124700,175721374,1831,1831,1831,1831,0
20240422,124600,175721374,1831,1831,1831,1831,1
20240422,124500,175719543,1828,1828,1828,1828,0
20240422,124400,175719543,1828,1828,1828,1828,0
20240422,124300,175719543,1828,1828,1828,1828,0
20240422,124200,175719543,1828,1828,1828,1828,0
20240422,124100,175719543,1828,1828,1828,1828,0
20240422,124000,175719543,1828,1830,1830,1828,258
20240422,123900,175247897,1830,1830,1830,1830,0
20240422,123800,175247897,1830,1830,1830,1830,0
20240422,123700,175247897,1830,1830,1830,1830,0
20240422,123600,175247897,1830,1830,1830,1830,31
20240422,123500,175191167,1830,1830,1830,1830,0
20240422,123400,175191167,1830,1830,1830,1830,0
20240422,123300,175191167,1830,1830,1830,1830,0
20240422,123200,175191167,1830,1830,1830,1830,0
20240422,123100,175191167,1830,1831,1831,1830,350
20240422,123000,174550617,1831,1831,1831,1831,1
20240422,122900,174548786,1828,1829,1829,1828,500
20240422,122800,173634785,1831,1831,1831,1831,0
20240422,122700,173634785,1831,1831,1831,1831,0
20240422,122600,173634785,1831,1831,1831,1831,20
20240422,122500,173598165,1831,1831,1831,1831,47
20240422,122400,173512108,1831,1831,1831,1831,150
20240422,122300,173237458,1831,1831,1831,1831,0
20240422,122200,173237458,1831,1831,1831,1831,0
20240422,122100,173237458,1831,1831,1831,1831,1
20240422,122000,173235627,1828,1828,1828,1828,0
20240422,121900,173235627,1828,1828,1828,1828,0
20240422,121800,173235627,1828,1828,1828,1828,5
20240422,121700,173226487,1829,1830,1830,1829,300
20240422,121600,172677631,1831,1831,1831,1831,0
20240422,121500,172677631,1831,1831,1831,1831,0
20240422,121400,172677631,1831,1831,1831,1831,0
20240422,121300,172677631,1831,1831,1831,1831,0
20240422,121200,172677631,1831,1831,1831,1831,709
20240422,121100,171379452,1830,1830,1830,1830,0
20240422,121000,171379452,1830,1830,1830,1830,195
20240422,120900,171022602,1831,1831,1831,1831,100
20240422,120800,170839502,1830,1831,1831,1830,3602
20240422,120700,164247740,1831,1831,1831,1831,0
20240422,120600,164247740,1831,1831,1831,1831,0
20240422,120500,164247740,1831,1832,1832,1831,1551
20240422,120400,161407749,1832,1832,1832,1832,0
20240422,120300,161407749,1832,1832,1832,1832,0
20240422,120200,161407749,1832,1832,1832,1832,18
20240422,120100,161374773,1831,1831,1831,1831,1
20240422,120000,161372942,1832,1832,1832,1832,82
20240422,115900,161222718,1833,1833,1833,1833,2430
20240422,115800,156768528,1833,1833,1833,1833,100
20240422,115700,156585228,1833,1836,1836,1833,3479
20240422,115600,150202742,1836,1836,1836,1836,282
20240422,115500,149684990,1837,1837,1837,1837,0
20240422,115400,149684990,1837,1837,1837,1837,0
20240422,115300,149684990,1837,1837,1837,1837,0
20240422,115200,149684990,1837,1837,1837,1837,2
20240422,115100,149681316,1835,1836,1836,1835,126
20240422,115000,149450006,1840,1840,1840,1840,0
20240422,114900,149450006,1840,1840,1840,1840,0
20240422,114800,149450006,1840,1840,1840,1840,0
20240422,114700,149450006,1840,1840,1840,1840,0
20240422,114600,149450006,1840,1840,1840,1840,5
20240422,114500,149440806,1836,1836,1836,1836,0
20240422,114400,149440806,1836,1836,1836,1836,0
20240422,114300,149440806,1836,1836,1836,1836,0
20240422,114200,149440806,1836,1836,1836,1836,1
20240422,114100,149438970,1836,1836,1836,1836,5
20240422,114000,149429790,1837,1837,1837,1837,5
20240422,113900,149420605,1836,1836,1836,1836,0
20240422,113800,149420605,1836,1836,1836,1836,10
20240422,113700,149402245,1834,1834,1834,1834,0
20240422,113600,149402245,1834,1834,1834,1834,0
20240422,113500,149402245,1834,1835,1835,1834,5000
20240422,113400,140229531,1835,1835,1835,1835,100
20240422,113300,140046031,1835,1835,1835,1835,0
20240422,113200,140046031,1835,1835,1835,1835,0
20240422,113100,140046031,1835,1836,1836,1835,4500
20240422,113000,131787458,1836,1836,1836,1836,0
20240422,112900,131787458,1836,1838,1838,1836,8000
20240422,112800,117098873,1837,1837,1837,1837,0
20240422,112700,117098873,1837,1837,1837,1837,0
20240422,112600,117098873,1837,1839,1839,1837,2500
20240422,112500,112505806,1840,1840,1840,1840,67
20240422,112400,112382526,1840,1840,1840,1840,100
20240422,112300,112198526,1840,1840,1840,1840,1
20240422,112200,112196686,1840,1840,1840,1840,0
20240422,112100,112196686,1840,1840,1840,1840,43
20240422,112000,112117566,1840,1840,1840,1840,0
20240422,111900,112117566,1840,1840,1840,1840,160
20240422,111800,111823166,1840,1840,1840,1840,0
20240422,111700,111823166,1840,1840,1840,1840,0
20240422,111600,111823166,1840,1840,1840,1840,5
20240422,111500,111813966,1837,1837,1837,1837,0
20240422,111400,111813966,1837,1837,1837,1837,0
20240422,111300,111813966,1837,1837,1837,1837,5
20240422,111200,111804781,1837,1837,1837,1837,0
20240422,111100,111804781,1837,1837,1837,1837,0
20240422,111000,111804781,1837,1837,1837,1837,0
20240422,110900,111804781,1837,1837,1837,1837,1
20240422,110800,111802944,1837,1839,1839,1837,6939
20240422,110700,99054686,1840,1840,1841,1840,1249
20240422,110600,96756524,1840,1840,1840,1840,2602
20240422,110500,91968844,1840,1840,1840,1840,5396
20240422,110400,82040204,1840,1841,1841,1840,1505
20240422,110300,79270999,1841,1841,1841,1841,69
20240422,110200,79143970,1841,1841,1841,1841,337
20240422,110100,78523553,1841,1841,1841,1841,0
20240422,110000,78523553,1841,1841,1841,1841,0
20240422,105900,78523553,1841,1841,1841,1841,476
20240422,105800,77647237,1841,1841,1841,1841,0
20240422,105700,77647237,1841,1841,1841,1841,0
20240422,105600,77647237,1841,1841,1841,1841,0
20240422,105500,77647237,1841,1841,1841,1841,0
20240422,105400,77647237,1841,1841,1841,1841,1200
20240422,105300,75438037,1841,1842,1842,1841,345
20240422,105200,74802883,1841,1842,1842,1841,2951
20240422,105100,69370043,1842,1842,1842,1842,18
20240422,105000,69336887,1842,1842,1842,1842,0
20240422,104900,69336887,1842,1842,1842,1842,0
20240422,104800,69336887,1842,1842,1842,1842,0
20240422,104700,69336887,1842,1843,1843,1842,804
20240422,104600,67855314,1843,1843,1843,1843,0
20240422,104500,67855314,1843,1843,1843,1843,1
20240422,104400,67853471,1843,1844,1844,1843,2
20240422,104300,67849784,1843,1843,1843,1843,0
20240422,104200,67849784,1843,1843,1843,1843,0
20240422,104100,67849784,1843,1843,1843,1842,2011
20240422,104000,64145520,1842,1842,1842,1842,0
20240422,103900,64145520,1842,1842,1842,1842,0
20240422,103800,64145520,1842,1844,1844,1842,813
20240422,103700,62647466,1844,1844,1844,1844,0
20240422,103600,62647466,1844,1844,1844,1844,0
20240422,103500,62647466,1844,1844,1844,1844,2
20240422,103400,62643778,1844,1844,1844,1844,2
20240422,103300,62640090,1844,1844,1844,1844,0
20240422,103200,62640090,1844,1844,1844,1844,44
20240422,103100,62558954,1845,1845,1845,1845,2
20240422,103000,62555264,1845,1845,1845,1845,4
20240422,102900,62547884,1844,1844,1844,1844,0
20240422,102800,62547884,1844,1844,1844,1844,0
20240422,102700,62547884,1844,1844,1844,1844,193
20240422,102600,62191992,1844,1844,1844,1844,55
20240422,102500,62090572,1844,1844,1844,1844,200
20240422,102400,61721772,1844,1844,1844,1844,0
20240422,102300,61721772,1844,1844,1844,1844,53
20240422,102200,61624040,1844,1843,1844,1843,514
20240422,102100,60676232,1844,1844,1844,1844,0
20240422,102000,60676232,1844,1844,1844,1844,0
20240422,101900,60676232,1844,1844,1844,1844,1000
20240422,101800,58832232,1844,1844,1844,1844,1
20240422,101700,58830388,1844,1844,1844,1844,10
20240422,101600,58811948,1845,1845,1845,1845,0
20240422,101500,58811948,1845,1845,1845,1845,0
20240422,101400,58811948,1845,1845,1845,1845,0
20240422,101300,58811948,1845,1845,1845,1845,64
20240422,101200,58693868,1845,1845,1845,1845,0
20240422,101100,58693868,1845,1845,1845,1845,0
20240422,101000,58693868,1845,1845,1845,1845,0
20240422,100900,58693868,1845,1845,1845,1845,0
20240422,100800,58693868,1845,1845,1845,1845,1
20240422,100700,58692023,1848,1848,1848,1848,10
20240422,100600,58673543,1848,1848,1848,1848,0
20240422,100500,58673543,1848,1848,1848,1848,0
20240422,100400,58673543,1848,1848,1848,1848,1
20240422,100300,58671695,1848,1848,1848,1848,0
20240422,100200,58671695,1848,1845,1848,1845,9
20240422,100100,58655081,1845,1845,1845,1845,0
20240422,100000,58655081,1845,1845,1845,1845,0
20240422,095900,58655081,1845,1845,1845,1845,2
20240422,095800,58651391,1845,1845,1845,1845,1
20240422,095700,58649546,1848,1848,1848,1848,1
20240422,095600,58647698,1848,1848,1848,1848,8
20240422,095500,58632914,1846,1845,1846,1845,301
20240422,095400,58077313,1845,1845,1845,1845,0
20240422,095300,58077313,1845,1846,1846,1845,7
20240422,095200,58064393,1846,1847,1847,1846,201
20240422,095100,57693346,1847,1847,1847,1847,10
20240422,095000,57674876,1848,1848,1848,1848,2
20240422,094900,57671180,1848,1848,1848,1848,2
20240422,094800,57667484,1843,1848,1848,1843,11
20240422,094700,57647206,1848,1848,1848,1848,2
20240422,094600,57643510,1844,1844,1848,1844,2181
20240422,094500,53621422,1842,1842,1842,1842,100
20240422,094400,53437222,1843,1843,1843,1843,6
20240422,094300,53426164,1843,1844,1844,1843,146
20240422,094200,53157054,1844,1844,1844,1844,410
20240422,094100,52401014,1844,1849,1849,1844,1910
20240422,094000,48877243,1848,1848,1848,1848,0
20240422,093900,48877243,1848,1846,1848,1846,1000
20240422,093800,47030009,1849,1848,1849,1846,1321
20240422,093700,44587998,1848,1848,1848,1848,10
20240422,093600,44569518,1849,1849,1849,1849,140
20240422,093500,44310658,1849,1848,1849,1848,23
20240422,093400,44268153,1848,1848,1848,1848,501
20240422,093300,43342305,1848,1845,1848,1845,22
20240422,093200,43301712,1848,1845,1848,1845,6
20240422,093100,43290639,1848,1848,1848,1848,329
20240422,093000,42682647,1848,1848,1848,1848,166
20240422,092900,42375879,1848,1846,1848,1846,1117
20240422,092800,40313895,1848,1848,1848,1848,570
20240422,092700,39260535,1848,1847,1848,1847,926
20240422,092600,37549447,1848,1848,1848,1848,5
20240422,092500,37540207,1845,1845,1845,1845,0
20240422,092400,37540207,1845,1845,1845,1845,50
20240422,092300,37447957,1848,1849,1849,1848,1137
20240422,092200,35345694,1849,1849,1849,1849,11
20240422,092100,35325355,1850,1850,1850,1850,0
20240422,092000,35325355,1850,1850,1850,1850,3
20240422,091900,35319805,1850,1850,1851,1850,837
20240422,091800,33770855,1851,1848,1851,1848,6690
20240422,091700,21398200,1847,1847,1847,1847,300
20240422,091600,20844100,1842,1848,1848,1842,5
20240422,091500,20834884,1847,1847,1847,1847,200
20240422,091400,20465484,1848,1848,1849,1841,1241
20240422,091300,18172733,1849,1849,1849,1849,8
20240422,091200,18157941,1849,1845,1849,1845,4500
20240422,091100,9848591,1842,1844,1844,1842,2249
20240422,091000,5705434,1842,1844,1844,1842,10
20240422,090900,5687012,1842,1844,1844,1842,30
20240422,090800,5631750,1844,1844,1844,1844,100
20240422,090700,5447350,1845,1845,1845,1845,0
20240422,090600,5447350,1845,1845,1845,1845,21
20240422,090500,5408605,1845,1845,1845,1845,0
20240422,090400,5408605,1845,1845,1845,1845,2715
20240422,090300,399430,1845,1845,1845,1845,0
20240422,090200,399430,1845,1845,1845,1845,5
20240422,090100,390205,1845,1845,1845,1845,13
20240422,090000,366220,1845,1840,1845,1840,199