stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,185900,3304615939,1438,1438,1438,1438,42373
20240423,185800,3304615939,1438,1438,1438,1438,0
20240423,185700,3304615939,1438,1438,1438,1438,0
20240423,185600,3304615939,1438,1438,1438,1438,0
20240423,185500,3304615939,1438,1438,1438,1438,0
20240423,185400,3304615939,1438,1438,1438,1438,0
20240423,185300,3304615939,1438,1438,1438,1438,0
20240423,185200,3304615939,1438,1438,1438,1438,0
20240423,185100,3304615939,1438,1438,1438,1438,0
20240423,185000,3304615939,1438,1438,1438,1438,0
20240423,184900,3304615939,1438,1438,1438,1438,0
20240423,184800,3304615939,1438,1438,1438,1438,0
20240423,184700,3304615939,1438,1438,1438,1438,0
20240423,184600,3304615939,1438,1438,1438,1438,0
20240423,184500,3304615939,1438,1438,1438,1438,0
20240423,184400,3304615939,1438,1438,1438,1438,0
20240423,184300,3304615939,1438,1438,1438,1438,0
20240423,184200,3304615939,1438,1438,1438,1438,0
20240423,184100,3304615939,1438,1438,1438,1438,0
20240423,184000,3304615939,1438,1438,1438,1438,0
20240423,183900,3304615939,1438,1438,1438,1438,0
20240423,183800,3304615939,1438,1438,1438,1438,0
20240423,183700,3304615939,1438,1438,1438,1438,0
20240423,183600,3304615939,1438,1438,1438,1438,0
20240423,183500,3304615939,1438,1438,1438,1438,0
20240423,183400,3304615939,1438,1438,1438,1438,0
20240423,183300,3304615939,1438,1438,1438,1438,0
20240423,183200,3304615939,1438,1438,1438,1438,0
20240423,183100,3304615939,1438,1438,1438,1438,0
20240423,183000,3304615939,1438,1438,1438,1438,0
20240423,182900,3304615939,1438,1438,1438,1438,42373
20240423,182800,3304615939,1438,1438,1438,1438,0
20240423,182700,3304615939,1438,1438,1438,1438,0
20240423,182600,3304615939,1438,1438,1438,1438,0
20240423,182500,3304615939,1438,1438,1438,1438,0
20240423,182400,3304615939,1438,1438,1438,1438,0
20240423,182300,3304615939,1438,1438,1438,1438,0
20240423,182200,3304615939,1438,1438,1438,1438,0
20240423,182100,3304615939,1438,1438,1438,1438,0
20240423,182000,3304615939,1438,1438,1438,1438,0
20240423,181900,3304615939,1438,1438,1438,1438,0
20240423,181800,3304615939,1438,1438,1438,1438,0
20240423,181700,3304615939,1438,1438,1438,1438,0
20240423,181600,3304615939,1438,1438,1438,1438,0
20240423,181500,3304615939,1438,1438,1438,1438,0
20240423,181400,3304615939,1438,1438,1438,1438,0
20240423,181300,3304615939,1438,1438,1438,1438,0
20240423,181200,3304615939,1438,1438,1438,1438,0
20240423,181100,3304615939,1438,1438,1438,1438,0
20240423,181000,3304615939,1438,1438,1438,1438,0
20240423,180900,3304615939,1438,1438,1438,1438,0
20240423,180800,3304615939,1438,1438,1438,1438,0
20240423,180700,3304615939,1438,1438,1438,1438,0
20240423,180600,3304615939,1438,1438,1438,1438,0
20240423,180500,3304615939,1438,1438,1438,1438,0
20240423,180400,3304615939,1438,1438,1438,1438,0
20240423,180300,3304615939,1438,1438,1438,1438,0
20240423,180200,3304615939,1438,1438,1438,1438,0
20240423,180100,3304615939,1438,1438,1438,1438,0
20240423,180000,3304615939,1438,1438,1438,1438,0
20240423,175900,3304615939,1438,1438,1438,1438,42373
20240423,175800,3304615939,1438,1438,1438,1438,0
20240423,175700,3304615939,1438,1438,1438,1438,0
20240423,175600,3304615939,1438,1438,1438,1438,0
20240423,175500,3304615939,1438,1438,1438,1438,0
20240423,175400,3304615939,1438,1438,1438,1438,0
20240423,175300,3304615939,1438,1438,1438,1438,0
20240423,175200,3304615939,1438,1438,1438,1438,0
20240423,175100,3304615939,1438,1438,1438,1438,0
20240423,175000,3304615939,1438,1438,1438,1438,0
20240423,174900,3304615939,1438,1438,1438,1438,0
20240423,174800,3304615939,1438,1438,1438,1438,0
20240423,174700,3304615939,1438,1438,1438,1438,0
20240423,174600,3304615939,1438,1438,1438,1438,0
20240423,174500,3304615939,1438,1438,1438,1438,0
20240423,174400,3304615939,1438,1438,1438,1438,0
20240423,174300,3304615939,1438,1438,1438,1438,0
20240423,174200,3304615939,1438,1438,1438,1438,0
20240423,174100,3304615939,1438,1438,1438,1438,0
20240423,174000,3304615939,1438,1438,1438,1438,0
20240423,173900,3304615939,1438,1438,1438,1438,0
20240423,173800,3304615939,1438,1438,1438,1438,0
20240423,173700,3304615939,1438,1438,1438,1438,0
20240423,173600,3304615939,1438,1438,1438,1438,0
20240423,173500,3304615939,1438,1438,1438,1438,0
20240423,173400,3304615939,1438,1438,1438,1438,0
20240423,173300,3304615939,1438,1438,1438,1438,0
20240423,173200,3304615939,1438,1438,1438,1438,0
20240423,173100,3304615939,1438,1438,1438,1438,0
20240423,173000,3304615939,1438,1438,1438,1438,0
20240423,172900,3304615939,1438,1438,1438,1438,42373
20240423,172800,3304615939,1438,1438,1438,1438,0
20240423,172700,3304615939,1438,1438,1438,1438,0
20240423,172600,3304615939,1438,1438,1438,1438,0
20240423,172500,3304615939,1438,1438,1438,1438,0
20240423,172400,3304615939,1438,1438,1438,1438,0
20240423,172300,3304615939,1438,1438,1438,1438,0
20240423,172200,3304615939,1438,1438,1438,1438,0
20240423,172100,3304615939,1438,1438,1438,1438,0
20240423,172000,3304615939,1438,1438,1438,1438,0
20240423,171900,3304615939,1438,1438,1438,1438,0
20240423,171800,3304615939,1438,1438,1438,1438,0
20240423,171700,3304615939,1438,1438,1438,1438,0
20240423,171600,3304615939,1438,1438,1438,1438,0
20240423,171500,3304615939,1438,1438,1438,1438,0
20240423,171400,3304615939,1438,1438,1438,1438,0
20240423,171300,3304615939,1438,1438,1438,1438,0
20240423,171200,3304615939,1438,1438,1438,1438,0
20240423,171100,3304615939,1438,1438,1438,1438,0
20240423,171000,3304615939,1438,1438,1438,1438,0
20240423,170900,3304615939,1438,1438,1438,1438,0
20240423,170800,3304615939,1438,1438,1438,1438,0
20240423,170700,3304615939,1438,1438,1438,1438,0
20240423,170600,3304615939,1438,1438,1438,1438,0
20240423,170500,3304615939,1438,1438,1438,1438,0
20240423,170400,3304615939,1438,1438,1438,1438,0
20240423,170300,3304615939,1438,1438,1438,1438,0
20240423,170200,3304615939,1438,1438,1438,1438,0
20240423,170100,3304615939,1438,1438,1438,1438,0
20240423,170000,3304615939,1438,1438,1438,1438,0
20240423,165900,3304615939,1438,1438,1438,1438,42373
20240423,165800,3304615939,1438,1438,1438,1438,0
20240423,165700,3304615939,1438,1438,1438,1438,0
20240423,165600,3304615939,1438,1438,1438,1438,0
20240423,165500,3304615939,1438,1438,1438,1438,0
20240423,165400,3304615939,1438,1438,1438,1438,0
20240423,165300,3304615939,1438,1438,1438,1438,0
20240423,165200,3304615939,1438,1438,1438,1438,0
20240423,165100,3304615939,1438,1438,1438,1438,0
20240423,165000,3304615939,1438,1438,1438,1438,0
20240423,164900,3304615939,1438,1438,1438,1438,0
20240423,164800,3304615939,1438,1438,1438,1438,0
20240423,164700,3304615939,1438,1438,1438,1438,0
20240423,164600,3304615939,1438,1438,1438,1438,0
20240423,164500,3304615939,1438,1438,1438,1438,0
20240423,164400,3304615939,1438,1438,1438,1438,0
20240423,164300,3304615939,1438,1438,1438,1438,0
20240423,164200,3304615939,1438,1438,1438,1438,0
20240423,164100,3304615939,1438,1438,1438,1438,0
20240423,164000,3304615939,1438,1438,1438,1438,0
20240423,163900,3304615939,1438,1438,1438,1438,0
20240423,163800,3304615939,1438,1438,1438,1438,0
20240423,163700,3304615939,1438,1438,1438,1438,0
20240423,163600,3304615939,1438,1438,1438,1438,0
20240423,163500,3304615939,1438,1438,1438,1438,0
20240423,163400,3304615939,1438,1438,1438,1438,0
20240423,163300,3304615939,1438,1438,1438,1438,0
20240423,163200,3304615939,1438,1438,1438,1438,0
20240423,163100,3304615939,1438,1438,1438,1438,0
20240423,163000,3304615939,1438,1438,1438,1438,0
20240423,162900,3304615939,1438,1438,1438,1438,42373
20240423,162800,3304615939,1438,1438,1438,1438,0
20240423,162700,3304615939,1438,1438,1438,1438,0
20240423,162600,3304615939,1438,1438,1438,1438,0
20240423,162500,3304615939,1438,1438,1438,1438,0
20240423,162400,3304615939,1438,1438,1438,1438,0
20240423,162300,3304615939,1438,1438,1438,1438,0
20240423,162200,3304615939,1438,1438,1438,1438,0
20240423,162100,3304615939,1438,1438,1438,1438,0
20240423,162000,3304615939,1438,1438,1438,1438,0
20240423,161900,3304615939,1438,1438,1438,1438,0
20240423,161800,3304615939,1438,1438,1438,1438,0
20240423,161700,3304615939,1438,1438,1438,1438,0
20240423,161600,3304615939,1438,1438,1438,1438,0
20240423,161500,3304615939,1438,1438,1438,1438,0
20240423,161400,3304615939,1438,1438,1438,1438,0
20240423,161300,3304615939,1438,1438,1438,1438,0
20240423,161200,3304615939,1438,1438,1438,1438,0
20240423,161100,3304615939,1438,1438,1438,1438,0
20240423,161000,3304615939,1438,1438,1438,1438,0
20240423,160900,3304615939,1438,1438,1438,1438,0
20240423,160800,3304615939,1438,1438,1438,1438,0
20240423,160700,3304615939,1438,1438,1438,1438,0
20240423,160600,3304615939,1438,1438,1438,1438,0
20240423,160500,3304615939,1438,1438,1438,1438,0
20240423,160400,3304615939,1438,1438,1438,1438,0
20240423,160300,3304615939,1438,1438,1438,1438,0
20240423,160200,3304615939,1438,1438,1438,1438,0
20240423,160100,3304615939,1438,1438,1438,1438,0
20240423,160000,3304615939,1438,1438,1438,1438,0
20240423,155900,3304615939,1438,1438,1438,1438,42373
20240423,155800,3304615939,1438,1438,1438,1438,0
20240423,155700,3304615939,1438,1438,1438,1438,0
20240423,155600,3304615939,1438,1438,1438,1438,0
20240423,155500,3304615939,1438,1438,1438,1438,0
20240423,155400,3304615939,1438,1438,1438,1438,0
20240423,155300,3304615939,1438,1438,1438,1438,0
20240423,155200,3304615939,1438,1438,1438,1438,0
20240423,155100,3304615939,1438,1438,1438,1438,0
20240423,155000,3304615939,1438,1438,1438,1438,0
20240423,154900,3304615939,1438,1438,1438,1438,0
20240423,154800,3304615939,1438,1438,1438,1438,0
20240423,154700,3304615939,1438,1438,1438,1438,0
20240423,154600,3304615939,1438,1438,1438,1438,0
20240423,154500,3304615939,1438,1438,1438,1438,0
20240423,154400,3304615939,1438,1438,1438,1438,0
20240423,154300,3304615939,1438,1438,1438,1438,0
20240423,154200,3304615939,1438,1438,1438,1438,0
20240423,154100,3304615939,1438,1438,1438,1438,0
20240423,154000,3304615939,1438,1438,1438,1438,0
20240423,153900,3304615939,1438,1438,1438,1438,0
20240423,153800,3304615939,1438,1438,1438,1438,0
20240423,153700,3304615939,1438,1438,1438,1438,0
20240423,153600,3304615939,1438,1438,1438,1438,0
20240423,153500,3304615939,1438,1438,1438,1438,0
20240423,153400,3304615939,1438,1438,1438,1438,0
20240423,153300,3304615939,1438,1438,1438,1438,0
20240423,153200,3304615939,1438,1438,1438,1438,0
20240423,153100,3304615939,1438,1438,1438,1438,0
20240423,153000,3304615939,1438,1438,1438,1438,42373
20240423,152900,3243683565,1431,1431,1431,1431,0
20240423,152800,3243683565,1431,1431,1431,1431,0
20240423,152700,3243683565,1431,1431,1431,1431,0
20240423,152600,3243683565,1431,1431,1431,1431,0
20240423,152500,3243683565,1431,1431,1431,1431,0
20240423,152400,3243683565,1431,1431,1431,1431,0
20240423,152300,3243683565,1431,1431,1431,1431,0
20240423,152200,3243683565,1431,1431,1431,1431,0
20240423,152100,3243683565,1431,1431,1431,1431,0
20240423,152000,3243683565,1431,1431,1431,1431,0
20240423,151900,3243683565,1431,1432,1432,1427,240
20240423,151800,3243340886,1432,1425,1432,1425,4576
20240423,151700,3236812853,1425,1428,1428,1425,10156
20240423,151600,3222311229,1428,1428,1428,1428,4487
20240423,151500,3215903793,1429,1431,1431,1429,5630
20240423,151400,3207857640,1430,1430,1430,1430,1380
20240423,151300,3205884240,1430,1433,1433,1430,7795
20240423,151200,3194727827,1434,1435,1435,1433,310
20240423,151100,3194283488,1438,1435,1438,1435,917
20240423,151000,3192965998,1433,1433,1433,1433,0
20240423,150900,3192965998,1433,1434,1434,1433,1292
20240423,150800,3191113959,1433,1433,1433,1433,700
20240423,150700,3190110859,1433,1439,1439,1433,474
20240423,150600,3189431071,1439,1433,1439,1433,782
20240423,150500,3188310435,1433,1435,1435,1433,1102
20240423,150400,3186731069,1433,1433,1435,1433,1288
20240423,150300,3184884365,1433,1432,1433,1430,7746
20240423,150200,3173794624,1431,1430,1431,1430,758
20240423,150100,3172709933,1430,1431,1432,1430,4494
20240423,150000,3166278189,1431,1435,1435,1431,7605
20240423,145900,3155389938,1435,1435,1435,1435,149
20240423,145800,3155176123,1435,1435,1435,1435,210
20240423,145700,3154874773,1441,1442,1442,1441,691
20240423,145600,3153878352,1442,1435,1442,1435,3502
20240423,145500,3148840268,1435,1435,1435,1435,422
20240423,145400,3148234698,1431,1435,1435,1431,6286
20240423,145300,3139230850,1434,1434,1434,1434,899
20240423,145200,3137941684,1436,1432,1436,1432,312
20240423,145100,3137493748,1432,1432,1432,1432,10
20240423,145000,3137479428,1432,1432,1436,1432,248
20240423,144900,3137124288,1431,1436,1436,1431,142
20240423,144800,3136920971,1436,1436,1436,1436,1
20240423,144700,3136919535,1436,1436,1436,1430,1006
20240423,144600,3135475767,1430,1432,1437,1430,2603
20240423,144500,3131752143,1433,1433,1433,1433,4
20240423,144400,3131746411,1433,1433,1433,1433,1200
20240423,144300,3130026811,1433,1433,1433,1433,3
20240423,144200,3130022512,1433,1436,1436,1433,802
20240423,144100,3128872290,1437,1437,1437,1436,1107
20240423,144000,3127282073,1437,1442,1442,1437,550
20240423,143900,3126491443,1442,1437,1442,1437,61
20240423,143800,3126403763,1439,1437,1439,1437,3070
20240423,143700,3121986727,1436,1434,1436,1433,869
20240423,143600,3120740087,1436,1436,1436,1436,10
20240423,143500,3120725727,1437,1433,1437,1433,386
20240423,143400,3120171752,1433,1433,1433,1433,2
20240423,143300,3120168886,1432,1432,1432,1432,134
20240423,143200,3119976998,1432,1432,1432,1432,1066
20240423,143100,3118450486,1432,1437,1437,1432,1090
20240423,143000,3116884606,1437,1435,1437,1435,397
20240423,142900,3116314594,1437,1432,1437,1432,95
20240423,142800,3116178104,1430,1430,1431,1430,1190
20240423,142700,3114476324,1430,1437,1437,1430,10482
20240423,142600,3099468060,1437,1436,1440,1436,1533
20240423,142500,3097265920,1440,1439,1440,1436,2610
20240423,142400,3093512430,1440,1442,1442,1440,1100
20240423,142300,3091927830,1443,1444,1444,1442,5446
20240423,142200,3084068209,1445,1445,1445,1444,266
20240423,142100,3083683910,1445,1447,1447,1445,505
20240423,142000,3082953185,1444,1447,1447,1444,194
20240423,141900,3082672837,1446,1446,1446,1446,900
20240423,141800,3081371437,1443,1442,1443,1441,349
20240423,141700,3080867962,1440,1439,1440,1439,247
20240423,141600,3080512382,1438,1436,1438,1436,304
20240423,141500,3080075836,1436,1436,1436,1436,16
20240423,141400,3080052860,1436,1436,1437,1436,63
20240423,141300,3079962391,1437,1437,1438,1436,171
20240423,141200,3079716718,1437,1437,1437,1437,6
20240423,141100,3079708096,1437,1439,1439,1436,299
20240423,141000,3079278424,1439,1440,1440,1439,1006
20240423,140900,3077829785,1440,1444,1444,1440,1154
20240423,140800,3076168015,1444,1445,1445,1444,2
20240423,140700,3076165126,1444,1440,1444,1439,1655
20240423,140600,3073776434,1438,1438,1439,1438,839
20240423,140500,3072569951,1438,1435,1438,1432,144
20240423,140400,3072363589,1433,1434,1434,1433,773
20240423,140300,3071255844,1436,1435,1436,1435,552
20240423,140200,3070463723,1436,1435,1436,1435,54
20240423,140100,3070386181,1430,1434,1435,1430,10644
20240423,140000,3055154419,1432,1435,1435,1432,141
20240423,135900,3054952467,1435,1435,1435,1435,195
20240423,135800,3054672642,1435,1436,1437,1435,86
20240423,135700,3054549228,1436,1437,1437,1436,2
20240423,135600,3054546355,1440,1441,1442,1432,4861
20240423,135500,3047565674,1441,1442,1442,1441,2
20240423,135400,3047562791,1443,1440,1443,1440,2
20240423,135300,3047559908,1440,1439,1440,1439,544
20240423,135200,3046776686,1439,1442,1442,1439,1178
20240423,135100,3045080375,1443,1443,1443,1443,10
20240423,135000,3045065945,1444,1440,1444,1439,94
20240423,134900,3044930666,1440,1448,1448,1440,11
20240423,134800,3044914818,1448,1447,1448,1446,654
20240423,134700,3043967829,1446,1446,1446,1446,1
20240423,134600,3043966383,1445,1443,1445,1443,3435
20240423,134500,3039002830,1445,1445,1445,1438,1676
20240423,134400,3036585025,1445,1445,1445,1445,0
20240423,134300,3036585025,1445,1445,1445,1445,76
20240423,134200,3036475205,1437,1438,1445,1437,367
20240423,134100,3035946831,1438,1438,1438,1438,310
20240423,134000,3035501051,1438,1438,1438,1438,817
20240423,133900,3034326205,1437,1437,1437,1437,0
20240423,133800,3034326205,1437,1437,1437,1436,900
20240423,133700,3033033251,1438,1443,1443,1438,302
20240423,133600,3032598453,1445,1445,1445,1445,5
20240423,133500,3032591228,1445,1438,1445,1438,500
20240423,133400,3031871210,1437,1437,1437,1437,0
20240423,133300,3031871210,1437,1437,1437,1437,727
20240423,133200,3030826511,1437,1437,1437,1437,109
20240423,133100,3030669878,1437,1437,1437,1437,7
20240423,133000,3030659819,1437,1437,1437,1431,654
20240423,132900,3029721778,1436,1439,1439,1436,775
20240423,132800,3028608812,1440,1440,1440,1440,150
20240423,132700,3028392812,1440,1434,1441,1432,530
20240423,132600,3027632646,1430,1443,1448,1430,5531
20240423,132500,3019700445,1447,1447,1447,1447,0
20240423,132400,3019700445,1447,1449,1449,1447,656
20240423,132300,3018749911,1448,1448,1448,1448,233
20240423,132200,3018412527,1447,1447,1447,1447,1500
20240423,132100,3016242027,1447,1442,1447,1442,2161
20240423,132000,3013115967,1441,1440,1441,1440,261
20240423,131900,3012740126,1440,1440,1440,1433,65
20240423,131800,3012646893,1439,1435,1439,1435,61
20240423,131700,3012559348,1435,1431,1435,1430,2198
20240423,131600,3009412479,1430,1433,1433,1430,5730
20240423,131500,3001208115,1433,1433,1433,1433,2019
20240423,131400,2998314888,1433,1434,1434,1433,433
20240423,131300,2997694389,1433,1434,1434,1433,500
20240423,131200,2996977888,1434,1436,1436,1434,32
20240423,131100,2996931950,1436,1433,1436,1433,11
20240423,131000,2996916157,1433,1433,1434,1433,9702
20240423,130900,2983011726,1434,1436,1436,1433,1721
20240423,130800,2980543254,1436,1438,1438,1436,161
20240423,130700,2980312038,1439,1439,1439,1439,323
20240423,130600,2979847241,1439,1439,1439,1439,100
20240423,130500,2979703341,1440,1440,1440,1440,0
20240423,130400,2979703341,1440,1441,1441,1433,3204
20240423,130300,2975091847,1441,1445,1445,1441,2403
20240423,130200,2971624677,1446,1449,1449,1446,1058
20240423,130100,2970093147,1449,1448,1450,1446,3513
20240423,130000,2965006905,1451,1451,1451,1451,1214
20240423,125900,2963245391,1448,1449,1449,1448,273
20240423,125800,2962849863,1449,1448,1449,1448,2073
20240423,125700,2959846883,1449,1449,1449,1449,0
20240423,125600,2959846883,1449,1450,1450,1448,3105
20240423,125500,2955346272,1450,1448,1450,1448,595
20240423,125400,2954484606,1448,1450,1450,1447,4309
20240423,125300,2948242495,1450,1453,1453,1450,2607
20240423,125200,2944458139,1455,1452,1455,1451,1069
20240423,125100,2942906248,1457,1457,1457,1457,1627
20240423,125000,2940535709,1457,1456,1457,1451,46
20240423,124900,2940468868,1457,1452,1457,1452,3161
20240423,124800,2935864956,1457,1453,1457,1452,12
20240423,124700,2935847481,1458,1456,1458,1454,240
20240423,124600,2935498139,1454,1457,1457,1454,43
20240423,124500,2935435503,1458,1457,1458,1457,2478
20240423,124400,2931824680,1457,1456,1457,1456,6000
20240423,124300,2923082681,1452,1452,1452,1452,2
20240423,124200,2923079777,1452,1456,1457,1452,1572
20240423,124100,2920790488,1457,1449,1457,1449,6455
20240423,124000,2911393724,1450,1450,1451,1450,2172
20240423,123900,2908243324,1450,1450,1450,1450,2903
20240423,123800,2904033974,1450,1450,1450,1450,28
20240423,123700,2903993374,1454,1456,1456,1454,674
20240423,123600,2903013295,1456,1445,1457,1445,2859
20240423,123500,2898850293,1455,1443,1455,1443,174
20240423,123400,2898598463,1443,1446,1446,1443,2005
20240423,123300,2895702960,1445,1450,1457,1444,6662
20240423,123200,2886019921,1449,1443,1449,1443,5033
20240423,123100,2878729834,1443,1445,1445,1443,1200
20240423,123000,2876996234,1441,1444,1445,1441,2369
20240423,122900,2873573776,1443,1440,1443,1440,1623
20240423,122800,2871234387,1440,1440,1440,1440,497
20240423,122700,2870518707,1438,1440,1440,1437,95
20240423,122600,2870381972,1435,1435,1435,1435,0
20240423,122500,2870381972,1435,1435,1435,1435,0
20240423,122400,2870381972,1435,1440,1440,1435,220
20240423,122300,2870065562,1440,1441,1441,1440,1354
20240423,122200,2868115702,1440,1440,1440,1440,835
20240423,122100,2866913302,1440,1434,1440,1434,294
20240423,122000,2866491106,1435,1435,1435,1435,320
20240423,121900,2866031906,1435,1440,1440,1435,802
20240423,121800,2864881031,1440,1440,1440,1440,28
20240423,121700,2864840711,1440,1440,1440,1440,163
20240423,121600,2864605991,1440,1432,1440,1432,256
20240423,121500,2864237799,1440,1432,1440,1432,120
20240423,121400,2864065935,1432,1432,1432,1432,51
20240423,121300,2863992903,1432,1431,1440,1431,683
20240423,121200,2863013030,1431,1431,1431,1431,0
20240423,121100,2863013030,1431,1431,1431,1431,500
20240423,121000,2862297530,1430,1430,1430,1430,0
20240423,120900,2862297530,1430,1435,1435,1430,1647
20240423,120800,2859936214,1435,1434,1435,1434,463
20240423,120700,2859271836,1435,1435,1435,1435,10
20240423,120600,2859257486,1440,1434,1440,1434,11
20240423,120500,2859241652,1440,1440,1440,1434,22
20240423,120400,2859209978,1433,1431,1440,1431,1923
20240423,120300,2856455613,1431,1432,1432,1431,166
20240423,120200,2856218028,1432,1432,1432,1432,10
20240423,120100,2856203708,1432,1434,1434,1432,808
20240423,120000,2855045544,1434,1434,1434,1434,2107
20240423,115900,2852024106,1434,1434,1434,1434,220
20240423,115800,2851708626,1434,1437,1442,1434,2723
20240423,115700,2847801620,1437,1435,1437,1435,600
20240423,115600,2846940420,1435,1438,1438,1434,4854
20240423,115500,2839975394,1438,1438,1438,1438,1230
20240423,115400,2838206654,1438,1438,1438,1438,2353
20240423,115300,2834823040,1438,1441,1442,1438,241
20240423,115200,2834476277,1442,1441,1442,1441,125
20240423,115100,2834296142,1439,1438,1439,1438,107
20240423,115000,2834142191,1438,1440,1445,1438,1178
20240423,114900,2832446440,1439,1439,1440,1439,285
20240423,114800,2832036225,1439,1442,1442,1439,1435
20240423,114700,2829969832,1441,1441,1441,1441,1
20240423,114600,2829968391,1440,1443,1444,1440,7131
20240423,114500,2819685235,1444,1446,1446,1444,413
20240423,114400,2819088267,1447,1443,1447,1443,863
20240423,114300,2817842587,1443,1442,1443,1442,835
20240423,114200,2816637687,1441,1441,1442,1441,3769
20240423,114100,2811206096,1440,1440,1441,1440,204
20240423,114000,2810912335,1440,1436,1440,1436,1321
20240423,113900,2809011037,1436,1435,1436,1435,1583
20240423,113800,2806737961,1435,1436,1436,1435,1334
20240423,113700,2804823331,1436,1435,1436,1435,542
20240423,113600,2804045360,1436,1436,1436,1436,222
20240423,113500,2803726568,1436,1437,1437,1436,917
20240423,113400,2802409126,1437,1437,1439,1437,236
20240423,113300,2802069673,1437,1439,1439,1437,197
20240423,113200,2801786346,1437,1436,1439,1436,2496
20240423,113100,2798199575,1436,1436,1436,1436,120
20240423,113000,2798027255,1437,1436,1437,1433,933
20240423,112900,2796689338,1436,1438,1439,1436,1203
20240423,112800,2794959460,1439,1438,1439,1438,1000
20240423,112700,2793520960,1439,1435,1439,1432,1747
20240423,112600,2791011368,1433,1432,1433,1431,266
20240423,112500,2790630618,1431,1438,1440,1431,169
20240423,112400,2790387521,1432,1430,1432,1430,2442
20240423,112300,2786891368,1429,1427,1429,1427,439
20240423,112200,2786264137,1429,1429,1429,1429,3
20240423,112100,2786259850,1429,1429,1429,1424,12
20240423,112000,2786242752,1424,1432,1432,1424,1283
20240423,111900,2784409268,1432,1432,1432,1432,928
20240423,111800,2783080372,1432,1432,1432,1432,173
20240423,111700,2782832636,1432,1440,1441,1432,1187
20240423,111600,2781122722,1441,1436,1442,1435,8279
20240423,111500,2769208315,1437,1437,1437,1428,6535
20240423,111400,2759818292,1440,1438,1443,1438,8109
20240423,111300,2748141059,1438,1433,1439,1433,962
20240423,111200,2746760774,1433,1428,1433,1428,6391
20240423,111100,2737617843,1425,1424,1426,1424,2745
20240423,111000,2733705890,1423,1421,1423,1421,2706
20240423,110900,2729858446,1419,1416,1419,1416,283
20240423,110800,2729457354,1418,1415,1418,1414,6379
20240423,110700,2720426771,1415,1418,1418,1415,2277
20240423,110600,2717202671,1418,1420,1421,1412,3266
20240423,110500,2712576066,1420,1420,1420,1412,1741
20240423,110400,2710109010,1420,1415,1421,1410,38130
20240423,110300,2656246469,1415,1416,1416,1415,3933
20240423,110200,2650680168,1416,1416,1416,1415,8584
20240423,110100,2638533457,1415,1419,1421,1415,5753
20240423,110000,2630387541,1419,1419,1419,1418,591
20240423,105900,2629549090,1418,1419,1419,1416,10039
20240423,105800,2615326106,1419,1420,1420,1419,3544
20240423,105700,2610295360,1421,1423,1423,1420,4731
20240423,105600,2603568646,1423,1429,1429,1423,185
20240423,105500,2603304857,1430,1423,1431,1423,683
20240423,105400,2602329181,1423,1421,1423,1421,673
20240423,105300,2601372845,1421,1421,1421,1420,1109
20240423,105200,2599797164,1420,1425,1425,1420,5739
20240423,105100,2591639988,1425,1424,1425,1423,1288
20240423,105000,2589805885,1423,1431,1431,1423,2878
20240423,104900,2585699295,1431,1431,1435,1431,1482
20240423,104800,2583578347,1431,1425,1431,1425,2921
20240423,104700,2579403485,1424,1424,1424,1424,1037
20240423,104600,2577926797,1423,1423,1427,1423,299
20240423,104500,2577501168,1422,1422,1429,1420,6919
20240423,104400,2567663480,1422,1423,1424,1421,4573
20240423,104300,2561156313,1423,1429,1429,1422,9165
20240423,104200,2548085438,1429,1429,1430,1429,5346
20240423,104100,2540444557,1429,1436,1436,1429,18951
20240423,104000,2513319883,1436,1437,1438,1435,4605
20240423,103900,2506706863,1437,1435,1437,1435,1551
20240423,103800,2504480076,1436,1435,1436,1435,2606
20240423,103700,2500740235,1436,1437,1437,1436,2514
20240423,103600,2497129906,1437,1437,1437,1436,774
20240423,103500,2496017816,1437,1435,1440,1435,3564
20240423,103400,2490894214,1435,1435,1435,1434,1245
20240423,103300,2489107640,1435,1433,1439,1433,2273
20240423,103200,2485847747,1434,1435,1435,1434,1805
20240423,103100,2483258050,1435,1434,1435,1433,4520
20240423,103000,2476780419,1433,1439,1440,1431,9464
20240423,102900,2463203691,1439,1440,1440,1432,5330
20240423,102800,2455561675,1440,1444,1444,1440,2767
20240423,102700,2451571619,1443,1443,1444,1443,1415
20240423,102600,2449528905,1444,1448,1450,1444,425
20240423,102500,2448913904,1450,1440,1450,1440,615
20240423,102400,2448028106,1450,1440,1450,1440,4991
20240423,102300,2440841056,1440,1446,1450,1440,5169
20240423,102200,2433377645,1446,1445,1446,1445,1351
20240423,102100,2431424493,1446,1451,1451,1446,3827
20240423,102000,2425885323,1452,1458,1458,1452,1964
20240423,101900,2423031052,1458,1456,1459,1456,907
20240423,101800,2421709064,1456,1455,1456,1455,323
20240423,101700,2421239084,1455,1459,1459,1455,815
20240423,101600,2420050859,1456,1462,1462,1456,1824
20240423,101500,2417386046,1461,1461,1461,1460,6579
20240423,101400,2407776127,1460,1460,1461,1459,4681
20240423,101300,2400942147,1460,1456,1460,1455,5620
20240423,101200,2392756904,1456,1453,1456,1453,963
20240423,101100,2391357471,1453,1453,1460,1453,1019
20240423,101000,2389873412,1461,1454,1462,1452,12474
20240423,100900,2371673946,1453,1453,1456,1453,734
20240423,100800,2370607132,1456,1452,1456,1452,139
20240423,100700,2370404904,1452,1452,1455,1452,1538
20240423,100600,2368170722,1452,1451,1453,1451,4500
20240423,100500,2361639441,1451,1451,1451,1451,2012
20240423,100400,2358720029,1451,1451,1453,1451,817
20240423,100300,2357534448,1451,1446,1451,1442,4571
20240423,100200,2350917681,1446,1447,1451,1446,3909
20240423,100100,2345258432,1448,1446,1450,1446,2651
20240423,100000,2341419936,1446,1450,1450,1445,2627
20240423,095900,2337617776,1450,1440,1450,1440,3217
20240423,095800,2332970015,1439,1439,1444,1438,1536
20240423,095700,2330758801,1437,1436,1437,1430,16277
20240423,095600,2307455651,1434,1450,1453,1431,25974
20240423,095500,2270036857,1448,1451,1464,1448,14480
20240423,095400,2248990217,1461,1468,1468,1451,8901
20240423,095300,2236034463,1457,1448,1468,1447,7904
20240423,095200,2224479973,1448,1446,1448,1444,9969
20240423,095100,2210074846,1446,1450,1450,1446,2704
20240423,095000,2206163942,1450,1448,1451,1448,2318
20240423,094900,2202802234,1448,1448,1449,1445,4835
20240423,094800,2195806805,1448,1455,1456,1447,8670
20240423,094700,2183205594,1455,1446,1455,1445,2442
20240423,094600,2179669471,1447,1446,1447,1440,6453
20240423,094500,2170363161,1446,1451,1451,1440,20727
20240423,094400,2140398322,1450,1470,1476,1449,64650
20240423,094300,2046082818,1470,1470,1477,1458,28163
20240423,094200,2004650267,1470,1453,1471,1452,9835
20240423,094100,1990316182,1452,1445,1452,1445,1635
20240423,094000,1987945151,1450,1443,1450,1443,2617
20240423,093900,1984166046,1441,1447,1447,1440,18943
20240423,093800,1956846288,1447,1451,1452,1445,3446
20240423,093700,1951851453,1452,1454,1456,1451,1764
20240423,093600,1949286541,1456,1451,1456,1446,12490
20240423,093500,1931181178,1451,1461,1462,1451,12414
20240423,093400,1913079752,1462,1464,1464,1462,7334
20240423,093300,1902344381,1464,1465,1465,1464,485
20240423,093200,1901634255,1464,1461,1464,1460,10537
20240423,093100,1886234708,1466,1463,1467,1460,9807
20240423,093000,1871906909,1463,1469,1469,1462,765
20240423,092900,1870787911,1470,1475,1475,1461,23927
20240423,092800,1835725716,1468,1470,1475,1465,9326
20240423,092700,1821992510,1462,1474,1475,1459,16720
20240423,092600,1797483569,1475,1465,1477,1462,11977
20240423,092500,1779866309,1465,1456,1465,1456,3671
20240423,092400,1774513807,1456,1456,1459,1450,3898
20240423,092300,1768838888,1456,1451,1456,1451,7533
20240423,092200,1757892651,1451,1445,1451,1445,1878
20240423,092100,1755172010,1438,1436,1444,1435,35793
20240423,092000,1703522053,1435,1443,1445,1435,8903
20240423,091900,1690731061,1443,1454,1455,1434,30807
20240423,091800,1646328223,1454,1469,1469,1454,20389
20240423,091700,1616552157,1460,1467,1472,1458,13593
20240423,091600,1596623971,1467,1461,1467,1461,4123
20240423,091500,1590593152,1461,1457,1471,1457,22273
20240423,091400,1558005577,1458,1457,1459,1457,9693
20240423,091300,1543875595,1457,1457,1466,1457,9048
20240423,091200,1530677981,1457,1463,1465,1457,16126
20240423,091100,1507157325,1466,1470,1470,1461,18549
20240423,091000,1480013851,1463,1445,1476,1445,16847
20240423,090900,1455524795,1448,1486,1497,1421,168534
20240423,090800,1210723766,1498,1478,1498,1470,40694
20240423,090700,1150396906,1483,1467,1484,1466,37720
20240423,090600,1094697809,1467,1478,1521,1465,290817
20240423,090500,660011921,1478,1442,1480,1442,41444
20240423,090400,599179547,1447,1435,1447,1431,10897
20240423,090300,583473616,1435,1431,1444,1428,36312
20240423,090200,531416775,1431,1469,1469,1427,53805
20240423,090100,453816921,1475,1430,1478,1419,137317
20240423,090000,253588879,1430,1413,1430,1410,176718