stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,190400,193115867,1644,1644,1644,1644,640
20240422,190300,193115867,1644,1644,1644,1644,0
20240422,190200,193115867,1644,1644,1644,1644,0
20240422,190100,193115867,1644,1644,1644,1644,0
20240422,190000,193115867,1644,1644,1644,1644,0
20240422,185900,193115867,1644,1644,1644,1644,0
20240422,185800,193115867,1644,1644,1644,1644,0
20240422,185700,193115867,1644,1644,1644,1644,0
20240422,185600,193115867,1644,1644,1644,1644,0
20240422,185500,193115867,1644,1644,1644,1644,0
20240422,185400,193115867,1644,1644,1644,1644,0
20240422,185300,193115867,1644,1644,1644,1644,0
20240422,185200,193115867,1644,1644,1644,1644,0
20240422,185100,193115867,1644,1644,1644,1644,0
20240422,185000,193115867,1644,1644,1644,1644,0
20240422,184900,193115867,1644,1644,1644,1644,0
20240422,184800,193115867,1644,1644,1644,1644,0
20240422,184700,193115867,1644,1644,1644,1644,0
20240422,184600,193115867,1644,1644,1644,1644,0
20240422,184500,193115867,1644,1644,1644,1644,0
20240422,184400,193115867,1644,1644,1644,1644,0
20240422,184300,193115867,1644,1644,1644,1644,0
20240422,184200,193115867,1644,1644,1644,1644,0
20240422,184100,193115867,1644,1644,1644,1644,0
20240422,184000,193115867,1644,1644,1644,1644,0
20240422,183900,193115867,1644,1644,1644,1644,0
20240422,183800,193115867,1644,1644,1644,1644,0
20240422,183700,193115867,1644,1644,1644,1644,0
20240422,183600,193115867,1644,1644,1644,1644,0
20240422,183500,193115867,1644,1644,1644,1644,0
20240422,183400,193115867,1644,1644,1644,1644,640
20240422,183300,193115867,1644,1644,1644,1644,0
20240422,183200,193115867,1644,1644,1644,1644,0
20240422,183100,193115867,1644,1644,1644,1644,0
20240422,183000,193115867,1644,1644,1644,1644,0
20240422,182900,193115867,1644,1644,1644,1644,0
20240422,182800,193115867,1644,1644,1644,1644,0
20240422,182700,193115867,1644,1644,1644,1644,0
20240422,182600,193115867,1644,1644,1644,1644,0
20240422,182500,193115867,1644,1644,1644,1644,0
20240422,182400,193115867,1644,1644,1644,1644,0
20240422,182300,193115867,1644,1644,1644,1644,0
20240422,182200,193115867,1644,1644,1644,1644,0
20240422,182100,193115867,1644,1644,1644,1644,0
20240422,182000,193115867,1644,1644,1644,1644,0
20240422,181900,193115867,1644,1644,1644,1644,0
20240422,181800,193115867,1644,1644,1644,1644,0
20240422,181700,193115867,1644,1644,1644,1644,0
20240422,181600,193115867,1644,1644,1644,1644,0
20240422,181500,193115867,1644,1644,1644,1644,0
20240422,181400,193115867,1644,1644,1644,1644,0
20240422,181300,193115867,1644,1644,1644,1644,0
20240422,181200,193115867,1644,1644,1644,1644,0
20240422,181100,193115867,1644,1644,1644,1644,0
20240422,181000,193115867,1644,1644,1644,1644,0
20240422,180900,193115867,1644,1644,1644,1644,0
20240422,180800,193115867,1644,1644,1644,1644,0
20240422,180700,193115867,1644,1644,1644,1644,0
20240422,180600,193115867,1644,1644,1644,1644,0
20240422,180500,193115867,1644,1644,1644,1644,0
20240422,180400,193115867,1644,1644,1644,1644,640
20240422,180300,193115867,1644,1644,1644,1644,0
20240422,180200,193115867,1644,1644,1644,1644,0
20240422,180100,193115867,1644,1644,1644,1644,0
20240422,180000,193115867,1644,1644,1644,1644,0
20240422,175900,193115867,1644,1644,1644,1644,0
20240422,175800,193115867,1644,1644,1644,1644,0
20240422,175700,193115867,1644,1644,1644,1644,0
20240422,175600,193115867,1644,1644,1644,1644,0
20240422,175500,193115867,1644,1644,1644,1644,0
20240422,175400,193115867,1644,1644,1644,1644,0
20240422,175300,193115867,1644,1644,1644,1644,0
20240422,175200,193115867,1644,1644,1644,1644,0
20240422,175100,193115867,1644,1644,1644,1644,0
20240422,175000,193115867,1644,1644,1644,1644,0
20240422,174900,193115867,1644,1644,1644,1644,0
20240422,174800,193115867,1644,1644,1644,1644,0
20240422,174700,193115867,1644,1644,1644,1644,0
20240422,174600,193115867,1644,1644,1644,1644,0
20240422,174500,193115867,1644,1644,1644,1644,0
20240422,174400,193115867,1644,1644,1644,1644,0
20240422,174300,193115867,1644,1644,1644,1644,0
20240422,174200,193115867,1644,1644,1644,1644,0
20240422,174100,193115867,1644,1644,1644,1644,0
20240422,174000,193115867,1644,1644,1644,1644,0
20240422,173900,193115867,1644,1644,1644,1644,0
20240422,173800,193115867,1644,1644,1644,1644,0
20240422,173700,193115867,1644,1644,1644,1644,0
20240422,173600,193115867,1644,1644,1644,1644,0
20240422,173500,193115867,1644,1644,1644,1644,0
20240422,173400,193115867,1644,1644,1644,1644,640
20240422,173300,193115867,1644,1644,1644,1644,0
20240422,173200,193115867,1644,1644,1644,1644,0
20240422,173100,193115867,1644,1644,1644,1644,0
20240422,173000,193115867,1644,1644,1644,1644,0
20240422,172900,193115867,1644,1644,1644,1644,0
20240422,172800,193115867,1644,1644,1644,1644,0
20240422,172700,193115867,1644,1644,1644,1644,0
20240422,172600,193115867,1644,1644,1644,1644,0
20240422,172500,193115867,1644,1644,1644,1644,0
20240422,172400,193115867,1644,1644,1644,1644,0
20240422,172300,193115867,1644,1644,1644,1644,0
20240422,172200,193115867,1644,1644,1644,1644,0
20240422,172100,193115867,1644,1644,1644,1644,0
20240422,172000,193115867,1644,1644,1644,1644,0
20240422,171900,193115867,1644,1644,1644,1644,0
20240422,171800,193115867,1644,1644,1644,1644,0
20240422,171700,193115867,1644,1644,1644,1644,0
20240422,171600,193115867,1644,1644,1644,1644,0
20240422,171500,193115867,1644,1644,1644,1644,0
20240422,171400,193115867,1644,1644,1644,1644,0
20240422,171300,193115867,1644,1644,1644,1644,0
20240422,171200,193115867,1644,1644,1644,1644,0
20240422,171100,193115867,1644,1644,1644,1644,0
20240422,171000,193115867,1644,1644,1644,1644,0
20240422,170900,193115867,1644,1644,1644,1644,0
20240422,170800,193115867,1644,1644,1644,1644,0
20240422,170700,193115867,1644,1644,1644,1644,0
20240422,170600,193115867,1644,1644,1644,1644,0
20240422,170500,193115867,1644,1644,1644,1644,0
20240422,170400,193115867,1644,1644,1644,1644,640
20240422,170300,193115867,1644,1644,1644,1644,0
20240422,170200,193115867,1644,1644,1644,1644,0
20240422,170100,193115867,1644,1644,1644,1644,0
20240422,170000,193115867,1644,1644,1644,1644,0
20240422,165900,193115867,1644,1644,1644,1644,0
20240422,165800,193115867,1644,1644,1644,1644,0
20240422,165700,193115867,1644,1644,1644,1644,0
20240422,165600,193115867,1644,1644,1644,1644,0
20240422,165500,193115867,1644,1644,1644,1644,0
20240422,165400,193115867,1644,1644,1644,1644,0
20240422,165300,193115867,1644,1644,1644,1644,0
20240422,165200,193115867,1644,1644,1644,1644,0
20240422,165100,193115867,1644,1644,1644,1644,0
20240422,165000,193115867,1644,1644,1644,1644,0
20240422,164900,193115867,1644,1644,1644,1644,0
20240422,164800,193115867,1644,1644,1644,1644,0
20240422,164700,193115867,1644,1644,1644,1644,0
20240422,164600,193115867,1644,1644,1644,1644,0
20240422,164500,193115867,1644,1644,1644,1644,0
20240422,164400,193115867,1644,1644,1644,1644,0
20240422,164300,193115867,1644,1644,1644,1644,0
20240422,164200,193115867,1644,1644,1644,1644,0
20240422,164100,193115867,1644,1644,1644,1644,0
20240422,164000,193115867,1644,1644,1644,1644,0
20240422,163900,193115867,1644,1644,1644,1644,0
20240422,163800,193115867,1644,1644,1644,1644,0
20240422,163700,193115867,1644,1644,1644,1644,0
20240422,163600,193115867,1644,1644,1644,1644,0
20240422,163500,193115867,1644,1644,1644,1644,0
20240422,163400,193115867,1644,1644,1644,1644,640
20240422,163300,193115867,1644,1644,1644,1644,0
20240422,163200,193115867,1644,1644,1644,1644,0
20240422,163100,193115867,1644,1644,1644,1644,0
20240422,163000,193115867,1644,1644,1644,1644,0
20240422,162900,193115867,1644,1644,1644,1644,0
20240422,162800,193115867,1644,1644,1644,1644,0
20240422,162700,193115867,1644,1644,1644,1644,0
20240422,162600,193115867,1644,1644,1644,1644,0
20240422,162500,193115867,1644,1644,1644,1644,0
20240422,162400,193115867,1644,1644,1644,1644,0
20240422,162300,193115867,1644,1644,1644,1644,0
20240422,162200,193115867,1644,1644,1644,1644,0
20240422,162100,193115867,1644,1644,1644,1644,0
20240422,162000,193115867,1644,1644,1644,1644,0
20240422,161900,193115867,1644,1644,1644,1644,0
20240422,161800,193115867,1644,1644,1644,1644,0
20240422,161700,193115867,1644,1644,1644,1644,0
20240422,161600,193115867,1644,1644,1644,1644,0
20240422,161500,193115867,1644,1644,1644,1644,0
20240422,161400,193115867,1644,1644,1644,1644,0
20240422,161300,193115867,1644,1644,1644,1644,0
20240422,161200,193115867,1644,1644,1644,1644,0
20240422,161100,193115867,1644,1644,1644,1644,0
20240422,161000,193115867,1644,1644,1644,1644,0
20240422,160900,193115867,1644,1644,1644,1644,0
20240422,160800,193115867,1644,1644,1644,1644,0
20240422,160700,193115867,1644,1644,1644,1644,0
20240422,160600,193115867,1644,1644,1644,1644,0
20240422,160500,193115867,1644,1644,1644,1644,0
20240422,160400,193115867,1644,1644,1644,1644,640
20240422,160300,193115867,1644,1644,1644,1644,0
20240422,160200,193115867,1644,1644,1644,1644,0
20240422,160100,193115867,1644,1644,1644,1644,0
20240422,160000,193115867,1644,1644,1644,1644,0
20240422,155900,193115867,1644,1644,1644,1644,0
20240422,155800,193115867,1644,1644,1644,1644,0
20240422,155700,193115867,1644,1644,1644,1644,0
20240422,155600,193115867,1644,1644,1644,1644,0
20240422,155500,193115867,1644,1644,1644,1644,0
20240422,155400,193115867,1644,1644,1644,1644,0
20240422,155300,193115867,1644,1644,1644,1644,0
20240422,155200,193115867,1644,1644,1644,1644,0
20240422,155100,193115867,1644,1644,1644,1644,0
20240422,155000,193115867,1644,1644,1644,1644,0
20240422,154900,193115867,1644,1644,1644,1644,0
20240422,154800,193115867,1644,1644,1644,1644,0
20240422,154700,193115867,1644,1644,1644,1644,0
20240422,154600,193115867,1644,1644,1644,1644,0
20240422,154500,193115867,1644,1644,1644,1644,0
20240422,154400,193115867,1644,1644,1644,1644,0
20240422,154300,193115867,1644,1644,1644,1644,0
20240422,154200,193115867,1644,1644,1644,1644,0
20240422,154100,193115867,1644,1644,1644,1644,0
20240422,154000,193115867,1644,1644,1644,1644,0
20240422,153900,193115867,1644,1644,1644,1644,0
20240422,153800,193115867,1644,1644,1644,1644,0
20240422,153700,193115867,1644,1644,1644,1644,0
20240422,153600,193115867,1644,1644,1644,1644,0
20240422,153500,193115867,1644,1644,1644,1644,0
20240422,153400,193115867,1644,1644,1644,1644,640
20240422,153300,193115867,1644,1644,1644,1644,0
20240422,153200,193115867,1644,1644,1644,1644,0
20240422,153100,193115867,1644,1644,1644,1644,0
20240422,153000,193115867,1644,1644,1644,1644,640
20240422,152900,192063707,1644,1644,1644,1644,0
20240422,152800,192063707,1644,1644,1644,1644,0
20240422,152700,192063707,1644,1644,1644,1644,0
20240422,152600,192063707,1644,1644,1644,1644,0
20240422,152500,192063707,1644,1644,1644,1644,0
20240422,152400,192063707,1644,1644,1644,1644,0
20240422,152300,192063707,1644,1644,1644,1644,0
20240422,152200,192063707,1644,1644,1644,1644,0
20240422,152100,192063707,1644,1644,1644,1644,0
20240422,152000,192063707,1644,1644,1644,1644,0
20240422,151900,192063707,1644,1644,1644,1644,8
20240422,151800,192050555,1641,1641,1641,1641,3
20240422,151700,192045632,1641,1641,1641,1641,21
20240422,151600,192011171,1645,1645,1645,1645,0
20240422,151500,192011171,1645,1645,1645,1645,1
20240422,151400,192009526,1645,1643,1645,1643,2003
20240422,151300,188715955,1643,1642,1643,1642,5
20240422,151200,188707744,1643,1643,1643,1643,0
20240422,151100,188707744,1643,1641,1643,1641,2000
20240422,151000,185423954,1636,1636,1641,1636,173
20240422,150900,185140191,1639,1638,1639,1638,200
20240422,150800,184812491,1639,1639,1639,1639,0
20240422,150700,184812491,1639,1639,1639,1639,0
20240422,150600,184812491,1639,1639,1639,1639,0
20240422,150500,184812491,1639,1639,1639,1639,0
20240422,150400,184812491,1639,1639,1639,1639,0
20240422,150300,184812491,1639,1639,1639,1639,100
20240422,150200,184648591,1639,1632,1640,1632,1019
20240422,150100,182980562,1632,1632,1632,1632,2
20240422,150000,182977298,1631,1631,1631,1631,0
20240422,145900,182977298,1631,1631,1631,1631,0
20240422,145800,182977298,1631,1631,1631,1631,0
20240422,145700,182977298,1631,1631,1631,1631,0
20240422,145600,182977298,1631,1631,1631,1631,0
20240422,145500,182977298,1631,1631,1631,1631,89
20240422,145400,182832139,1631,1631,1631,1631,1
20240422,145300,182830508,1631,1631,1631,1631,0
20240422,145200,182830508,1631,1631,1631,1631,0
20240422,145100,182830508,1631,1631,1631,1631,18
20240422,145000,182801150,1630,1630,1630,1630,3
20240422,144900,182796260,1631,1631,1631,1631,0
20240422,144800,182796260,1631,1631,1631,1631,6
20240422,144700,182786474,1630,1630,1630,1630,0
20240422,144600,182786474,1630,1630,1630,1630,0
20240422,144500,182786474,1630,1630,1630,1630,0
20240422,144400,182786474,1630,1630,1630,1630,0
20240422,144300,182786474,1630,1630,1630,1630,1
20240422,144200,182784844,1634,1634,1634,1634,0
20240422,144100,182784844,1634,1634,1634,1634,0
20240422,144000,182784844,1634,1634,1634,1634,2
20240422,143900,182781576,1629,1629,1629,1629,23
20240422,143800,182744109,1635,1635,1635,1635,0
20240422,143700,182744109,1635,1635,1635,1635,0
20240422,143600,182744109,1635,1635,1635,1635,0
20240422,143500,182744109,1635,1635,1635,1635,0
20240422,143400,182744109,1635,1635,1635,1635,0
20240422,143300,182744109,1635,1635,1635,1635,1000
20240422,143200,181109109,1635,1635,1635,1635,0
20240422,143100,181109109,1635,1635,1635,1635,5000
20240422,143000,172934109,1635,1635,1635,1635,0
20240422,142900,172934109,1635,1635,1635,1635,600
20240422,142800,171953109,1635,1625,1635,1625,5003
20240422,142700,163774071,1631,1631,1631,1631,0
20240422,142600,163774071,1631,1631,1631,1631,0
20240422,142500,163774071,1631,1631,1631,1631,0
20240422,142400,163774071,1631,1631,1631,1631,10
20240422,142300,163757761,1624,1624,1624,1624,167
20240422,142200,163486553,1623,1627,1627,1623,5891
20240422,142100,153920784,1627,1627,1627,1627,1
20240422,142000,153919157,1627,1627,1627,1627,0
20240422,141900,153919157,1627,1627,1627,1627,0
20240422,141800,153919157,1627,1627,1627,1627,997
20240422,141700,152297038,1628,1628,1628,1628,33
20240422,141600,152243314,1631,1631,1631,1631,0
20240422,141500,152243314,1631,1631,1631,1631,0
20240422,141400,152243314,1631,1631,1631,1631,0
20240422,141300,152243314,1631,1631,1631,1631,0
20240422,141200,152243314,1631,1631,1631,1631,0
20240422,141100,152243314,1631,1631,1631,1631,10
20240422,141000,152227004,1629,1629,1629,1629,0
20240422,140900,152227004,1629,1629,1629,1629,0
20240422,140800,152227004,1629,1629,1629,1629,81
20240422,140700,152095055,1629,1629,1629,1629,0
20240422,140600,152095055,1629,1630,1630,1629,8
20240422,140500,152082018,1630,1630,1630,1630,0
20240422,140400,152082018,1630,1630,1630,1630,0
20240422,140300,152082018,1630,1630,1630,1630,0
20240422,140200,152082018,1630,1630,1630,1630,0
20240422,140100,152082018,1630,1630,1630,1630,11
20240422,140000,152064088,1630,1630,1630,1630,0
20240422,135900,152064088,1630,1631,1631,1630,499
20240422,135800,151250358,1630,1630,1630,1630,0
20240422,135700,151250358,1630,1630,1630,1630,0
20240422,135600,151250358,1630,1630,1630,1630,0
20240422,135500,151250358,1630,1630,1630,1630,3
20240422,135400,151245468,1631,1631,1631,1631,43
20240422,135300,151175335,1631,1631,1631,1631,0
20240422,135200,151175335,1631,1631,1631,1631,0
20240422,135100,151175335,1631,1631,1631,1631,0
20240422,135000,151175335,1631,1631,1631,1631,100
20240422,134900,151012235,1631,1632,1632,1631,50
20240422,134800,150930667,1631,1631,1631,1631,0
20240422,134700,150930667,1631,1631,1631,1631,0
20240422,134600,150930667,1631,1631,1631,1631,0
20240422,134500,150930667,1631,1631,1631,1631,0
20240422,134400,150930667,1631,1631,1631,1631,3
20240422,134300,150925774,1631,1636,1636,1631,2000
20240422,134200,147663714,1636,1636,1636,1636,0
20240422,134100,147663714,1636,1637,1637,1636,46
20240422,134000,147588426,1639,1639,1639,1639,52
20240422,133900,147503198,1639,1639,1639,1639,0
20240422,133800,147503198,1639,1639,1639,1639,0
20240422,133700,147503198,1639,1639,1639,1639,16
20240422,133600,147476974,1639,1639,1639,1639,0
20240422,133500,147476974,1639,1639,1639,1639,1
20240422,133400,147475335,1631,1631,1631,1631,0
20240422,133300,147475335,1631,1637,1637,1631,38
20240422,133200,147413189,1638,1638,1638,1638,1
20240422,133100,147411551,1639,1639,1639,1639,4
20240422,133000,147404995,1639,1639,1639,1639,18
20240422,132900,147375493,1644,1644,1644,1644,0
20240422,132800,147375493,1644,1638,1644,1638,598
20240422,132700,146392957,1638,1633,1638,1633,3638
20240422,132600,140447522,1633,1633,1633,1633,372
20240422,132500,139840046,1633,1633,1633,1633,2
20240422,132400,139836780,1631,1631,1631,1631,0
20240422,132300,139836780,1631,1631,1631,1631,0
20240422,132200,139836780,1631,1631,1631,1631,47
20240422,132100,139760123,1634,1634,1634,1634,0
20240422,132000,139760123,1634,1634,1634,1634,0
20240422,131900,139760123,1634,1634,1634,1634,0
20240422,131800,139760123,1634,1634,1634,1634,0
20240422,131700,139760123,1634,1634,1634,1634,0
20240422,131600,139760123,1634,1634,1634,1634,100
20240422,131500,139596723,1634,1634,1634,1634,0
20240422,131400,139596723,1634,1634,1634,1634,1
20240422,131300,139595089,1634,1634,1634,1634,1
20240422,131200,139593455,1630,1630,1630,1630,0
20240422,131100,139593455,1630,1630,1630,1630,0
20240422,131000,139593455,1630,1630,1630,1630,0
20240422,130900,139593455,1630,1630,1630,1630,0
20240422,130800,139593455,1630,1630,1630,1630,0
20240422,130700,139593455,1630,1630,1630,1630,0
20240422,130600,139593455,1630,1630,1630,1630,0
20240422,130500,139593455,1630,1630,1630,1630,0
20240422,130400,139593455,1630,1630,1630,1630,0
20240422,130300,139593455,1630,1631,1631,1630,30
20240422,130200,139544536,1630,1625,1630,1625,7593
20240422,130100,127181318,1625,1625,1625,1625,0
20240422,130000,127181318,1625,1625,1625,1625,0
20240422,125900,127181318,1625,1625,1625,1625,8
20240422,125800,127168318,1625,1625,1625,1625,0
20240422,125700,127168318,1625,1625,1625,1625,0
20240422,125600,127168318,1625,1625,1625,1625,0
20240422,125500,127168318,1625,1625,1625,1625,8
20240422,125400,127155318,1623,1623,1623,1623,0
20240422,125300,127155318,1623,1623,1623,1623,0
20240422,125200,127155318,1623,1623,1623,1623,0
20240422,125100,127155318,1623,1623,1623,1623,0
20240422,125000,127155318,1623,1623,1623,1623,1
20240422,124900,127153695,1623,1623,1623,1623,0
20240422,124800,127153695,1623,1623,1623,1623,21
20240422,124700,127119612,1623,1623,1623,1623,1
20240422,124600,127117989,1623,1623,1623,1623,275
20240422,124500,126671664,1623,1623,1623,1623,249
20240422,124400,126267537,1624,1624,1624,1624,51
20240422,124300,126184713,1624,1624,1624,1624,8
20240422,124200,126171721,1623,1623,1623,1623,0
20240422,124100,126171721,1623,1623,1623,1623,0
20240422,124000,126171721,1623,1623,1623,1623,0
20240422,123900,126171721,1623,1623,1623,1623,50
20240422,123800,126090571,1623,1623,1623,1623,0
20240422,123700,126090571,1623,1623,1623,1623,0
20240422,123600,126090571,1623,1623,1623,1623,0
20240422,123500,126090571,1623,1623,1623,1623,0
20240422,123400,126090571,1623,1623,1623,1623,260
20240422,123300,125668591,1623,1623,1623,1623,44
20240422,123200,125597179,1623,1623,1623,1623,704
20240422,123100,124454587,1622,1622,1622,1622,0
20240422,123000,124454587,1622,1622,1622,1622,109
20240422,122900,124277789,1622,1622,1622,1622,0
20240422,122800,124277789,1622,1622,1622,1622,0
20240422,122700,124277789,1622,1622,1622,1622,98
20240422,122600,124118833,1621,1622,1622,1621,459
20240422,122500,123374764,1622,1622,1622,1622,0
20240422,122400,123374764,1622,1622,1622,1622,0
20240422,122300,123374764,1622,1622,1622,1622,0
20240422,122200,123374764,1622,1622,1622,1622,0
20240422,122100,123374764,1622,1622,1622,1622,0
20240422,122000,123374764,1622,1622,1622,1622,1118
20240422,121900,121561368,1623,1623,1623,1623,210
20240422,121800,121220538,1624,1624,1624,1624,1
20240422,121700,121218914,1623,1623,1623,1623,6
20240422,121600,121209176,1623,1623,1623,1623,0
20240422,121500,121209176,1623,1623,1623,1623,59
20240422,121400,121113419,1623,1623,1623,1623,100
20240422,121300,120951119,1623,1623,1623,1623,200
20240422,121200,120626519,1623,1624,1624,1623,174
20240422,121100,120344116,1623,1623,1623,1623,450
20240422,121000,119613766,1624,1624,1624,1624,0
20240422,120900,119613766,1624,1624,1624,1624,0
20240422,120800,119613766,1624,1624,1624,1624,1
20240422,120700,119612142,1623,1623,1623,1623,33
20240422,120600,119558583,1623,1623,1623,1623,174
20240422,120500,119276181,1625,1625,1625,1625,0
20240422,120400,119276181,1625,1625,1625,1625,0
20240422,120300,119276181,1625,1625,1625,1625,0
20240422,120200,119276181,1625,1625,1625,1625,551
20240422,120100,118380806,1625,1625,1625,1625,0
20240422,120000,118380806,1625,1625,1625,1625,0
20240422,115900,118380806,1625,1625,1625,1625,0
20240422,115800,118380806,1625,1625,1625,1625,0
20240422,115700,118380806,1625,1625,1625,1625,10
20240422,115600,118364556,1625,1625,1625,1625,0
20240422,115500,118364556,1625,1625,1625,1625,1
20240422,115400,118362931,1622,1622,1622,1622,0
20240422,115300,118362931,1622,1622,1622,1622,0
20240422,115200,118362931,1622,1622,1622,1622,0
20240422,115100,118362931,1622,1623,1623,1622,1191
20240422,115000,116430549,1624,1624,1624,1624,0
20240422,114900,116430549,1624,1626,1626,1624,553
20240422,114800,115532375,1627,1627,1627,1627,0
20240422,114700,115532375,1627,1627,1627,1627,0
20240422,114600,115532375,1627,1627,1627,1627,20
20240422,114500,115499835,1627,1627,1627,1627,0
20240422,114400,115499835,1627,1627,1627,1627,20
20240422,114300,115467295,1628,1628,1628,1628,0
20240422,114200,115467295,1628,1628,1628,1628,1
20240422,114100,115465667,1625,1625,1625,1625,783
20240422,114000,114193292,1626,1628,1628,1626,3038
20240422,113900,109251600,1630,1630,1630,1630,8
20240422,113800,109238560,1630,1630,1630,1630,8
20240422,113700,109225520,1630,1630,1630,1630,0
20240422,113600,109225520,1630,1630,1630,1630,1
20240422,113500,109223890,1626,1626,1626,1626,0
20240422,113400,109223890,1626,1626,1626,1626,0
20240422,113300,109223890,1626,1626,1626,1626,0
20240422,113200,109223890,1626,1626,1626,1626,0
20240422,113100,109223890,1626,1626,1626,1626,0
20240422,113000,109223890,1626,1626,1626,1626,0
20240422,112900,109223890,1626,1626,1626,1626,0
20240422,112800,109223890,1626,1626,1626,1626,0
20240422,112700,109223890,1626,1626,1626,1626,0
20240422,112600,109223890,1626,1626,1626,1626,118
20240422,112500,109032022,1626,1626,1626,1626,0
20240422,112400,109032022,1626,1626,1626,1626,0
20240422,112300,109032022,1626,1626,1626,1626,0
20240422,112200,109032022,1626,1626,1626,1626,8
20240422,112100,109019014,1630,1630,1630,1630,0
20240422,112000,109019014,1630,1630,1630,1630,0
20240422,111900,109019014,1630,1630,1630,1630,1
20240422,111800,109017384,1626,1626,1626,1626,192
20240422,111700,108705192,1626,1626,1626,1626,46
20240422,111600,108630396,1626,1626,1626,1626,1
20240422,111500,108628770,1626,1626,1626,1626,505
20240422,111400,107807640,1626,1626,1626,1626,468
20240422,111300,107046672,1626,1626,1626,1626,0
20240422,111200,107046672,1626,1626,1626,1626,3
20240422,111100,107041794,1626,1627,1627,1626,150
20240422,111000,106797884,1628,1628,1628,1628,973
20240422,110900,105213840,1628,1629,1629,1628,17
20240422,110800,105186163,1629,1630,1630,1629,510
20240422,110700,104355363,1630,1631,1631,1630,1096
20240422,110600,102568566,1631,1631,1631,1631,69
20240422,110500,102456027,1631,1631,1631,1631,0
20240422,110400,102456027,1631,1631,1631,1631,0
20240422,110300,102456027,1631,1632,1632,1631,792
20240422,110200,101163765,1632,1632,1632,1632,480
20240422,110100,100380405,1638,1638,1638,1638,1
20240422,110000,100378767,1638,1638,1638,1638,2
20240422,105900,100375491,1630,1630,1630,1630,0
20240422,105800,100375491,1630,1630,1630,1630,0
20240422,105700,100375491,1630,1630,1630,1630,0
20240422,105600,100375491,1630,1630,1630,1630,0
20240422,105500,100375491,1630,1638,1638,1630,52
20240422,105400,100290681,1638,1638,1638,1638,0
20240422,105300,100290681,1638,1638,1638,1638,5
20240422,105200,100282491,1638,1638,1638,1638,53
20240422,105100,100195677,1638,1638,1638,1638,1
20240422,105000,100194039,1638,1638,1638,1638,1
20240422,104900,100192401,1626,1630,1630,1626,3177
20240422,104800,95025554,1626,1626,1626,1626,0
20240422,104700,95025554,1626,1626,1626,1626,0
20240422,104600,95025554,1626,1626,1626,1626,0
20240422,104500,95025554,1626,1626,1626,1626,0
20240422,104400,95025554,1626,1628,1628,1626,56
20240422,104300,94934484,1639,1639,1639,1639,100
20240422,104200,94770584,1639,1639,1639,1639,2
20240422,104100,94767306,1636,1630,1636,1626,1027
20240422,104000,93093559,1630,1630,1630,1630,384
20240422,103900,92467639,1629,1630,1630,1629,202
20240422,103800,92138382,1630,1633,1633,1630,2955
20240422,103700,87321659,1633,1638,1639,1633,121
20240422,103600,87123929,1639,1639,1639,1639,0
20240422,103500,87123929,1639,1641,1641,1639,80
20240422,103400,86992775,1645,1645,1645,1645,6
20240422,103300,86982905,1640,1640,1640,1640,0
20240422,103200,86982905,1640,1640,1640,1640,0
20240422,103100,86982905,1640,1640,1640,1640,151
20240422,103000,86735265,1640,1640,1640,1640,21
20240422,102900,86700825,1640,1640,1640,1640,6
20240422,102800,86690985,1640,1640,1640,1640,0
20240422,102700,86690985,1640,1640,1640,1640,0
20240422,102600,86690985,1640,1640,1640,1640,0
20240422,102500,86690985,1640,1640,1640,1640,11
20240422,102400,86672945,1640,1640,1640,1640,0
20240422,102300,86672945,1640,1640,1640,1640,1
20240422,102200,86671305,1635,1636,1636,1635,585
20240422,102100,85714815,1645,1645,1645,1645,0
20240422,102000,85714815,1645,1645,1645,1645,0
20240422,101900,85714815,1645,1645,1645,1645,0
20240422,101800,85714815,1645,1645,1645,1645,0
20240422,101700,85714815,1645,1645,1645,1645,0
20240422,101600,85714815,1645,1642,1645,1642,1237
20240422,101500,83679989,1645,1645,1645,1645,2
20240422,101400,83676699,1645,1645,1645,1645,935
20240422,101300,82138624,1645,1645,1645,1645,3177
20240422,101200,76912459,1645,1644,1645,1644,164
20240422,101100,76642780,1643,1643,1643,1643,0
20240422,101000,76642780,1643,1637,1643,1637,9516
20240422,100900,61021248,1634,1634,1634,1634,0
20240422,100800,61021248,1634,1634,1634,1634,0
20240422,100700,61021248,1634,1634,1634,1634,0
20240422,100600,61021248,1634,1633,1634,1633,623
20240422,100500,60003495,1631,1631,1631,1631,0
20240422,100400,60003495,1631,1631,1631,1631,7
20240422,100300,59992078,1634,1634,1634,1634,1
20240422,100200,59990444,1630,1630,1630,1630,0
20240422,100100,59990444,1630,1634,1634,1630,53
20240422,100000,59904026,1630,1630,1630,1630,300
20240422,095900,59415026,1634,1634,1634,1634,0
20240422,095800,59415026,1634,1634,1634,1634,0
20240422,095700,59415026,1634,1634,1634,1630,417
20240422,095600,58735266,1634,1631,1634,1631,110
20240422,095500,58555826,1631,1633,1633,1631,23
20240422,095400,58518288,1634,1634,1634,1634,17
20240422,095300,58490510,1636,1636,1636,1636,8
20240422,095200,58477422,1635,1635,1635,1635,0
20240422,095100,58477422,1635,1635,1635,1635,516
20240422,095000,57633762,1637,1635,1637,1635,1126
20240422,094900,55791800,1635,1635,1635,1635,1
20240422,094800,55790165,1635,1635,1635,1635,5
20240422,094700,55781990,1635,1636,1636,1635,6
20240422,094600,55772179,1636,1636,1636,1636,0
20240422,094500,55772179,1636,1635,1636,1635,305
20240422,094400,55273231,1636,1636,1636,1636,0
20240422,094300,55273231,1636,1626,1636,1626,201
20240422,094200,54946395,1626,1626,1626,1626,0
20240422,094100,54946395,1626,1633,1633,1626,1205
20240422,094000,52983983,1634,1638,1638,1634,11
20240422,093900,52965997,1639,1642,1642,1639,119
20240422,093800,52770926,1642,1642,1642,1642,1
20240422,093700,52769284,1642,1642,1642,1642,8
20240422,093600,52756148,1642,1642,1642,1642,8
20240422,093500,52743012,1636,1634,1636,1634,6847
20240422,093400,41543674,1630,1630,1630,1630,0
20240422,093300,41543674,1630,1630,1630,1630,737
20240422,093200,40342364,1635,1635,1635,1635,0
20240422,093100,40342364,1635,1635,1635,1635,0
20240422,093000,40342364,1635,1635,1635,1635,0
20240422,092900,40342364,1635,1642,1642,1635,8855
20240422,092800,25851074,1639,1642,1642,1639,3057
20240422,092700,20838364,1643,1643,1643,1643,0
20240422,092600,20838364,1643,1643,1643,1643,91
20240422,092500,20688851,1640,1640,1640,1640,0
20240422,092400,20688851,1640,1641,1641,1640,1000
20240422,092300,19048651,1642,1642,1642,1642,0
20240422,092200,19048651,1642,1642,1642,1641,3216
20240422,092100,13770990,1642,1642,1642,1642,58
20240422,092000,13675754,1643,1641,1643,1641,205
20240422,091900,13339347,1640,1640,1640,1640,51
20240422,091800,13255707,1648,1648,1648,1648,10
20240422,091700,13239227,1649,1649,1649,1649,0
20240422,091600,13239227,1649,1649,1649,1649,1000
20240422,091500,11590227,1649,1638,1650,1638,745
20240422,091400,10368539,1638,1638,1638,1638,0
20240422,091300,10368539,1638,1640,1651,1637,869
20240422,091200,8945850,1652,1652,1652,1652,1
20240422,091100,8944198,1653,1653,1653,1653,1
20240422,091000,8942545,1639,1639,1639,1639,1
20240422,090900,8940906,1657,1657,1657,1656,303
20240422,090800,8438935,1650,1658,1658,1650,13
20240422,090700,8417461,1658,1630,1660,1630,1719
20240422,090600,5599664,1630,1630,1630,1630,1101
20240422,090500,3805034,1616,1616,1616,1616,0
20240422,090400,3805034,1616,1616,1616,1616,0
20240422,090300,3805034,1616,1616,1616,1616,1
20240422,090200,3803418,1616,1616,1616,1616,155
20240422,090100,3552938,1615,1615,1615,1615,0
20240422,090000,3552938,1615,1614,1620,1614,2198