stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,194600,115745161,1788,1788,1788,1788,674
20240423,194500,115745161,1788,1788,1788,1788,0
20240423,194400,115745161,1788,1788,1788,1788,0
20240423,194300,115745161,1788,1788,1788,1788,0
20240423,194200,115745161,1788,1788,1788,1788,0
20240423,194100,115745161,1788,1788,1788,1788,0
20240423,194000,115745161,1788,1788,1788,1788,0
20240423,193900,115745161,1788,1788,1788,1788,0
20240423,193800,115745161,1788,1788,1788,1788,0
20240423,193700,115745161,1788,1788,1788,1788,0
20240423,193600,115745161,1788,1788,1788,1788,0
20240423,193500,115745161,1788,1788,1788,1788,0
20240423,193400,115745161,1788,1788,1788,1788,0
20240423,193300,115745161,1788,1788,1788,1788,0
20240423,193200,115745161,1788,1788,1788,1788,0
20240423,193100,115745161,1788,1788,1788,1788,0
20240423,193000,115745161,1788,1788,1788,1788,0
20240423,192900,115745161,1788,1788,1788,1788,0
20240423,192800,115745161,1788,1788,1788,1788,0
20240423,192700,115745161,1788,1788,1788,1788,0
20240423,192600,115745161,1788,1788,1788,1788,0
20240423,192500,115745161,1788,1788,1788,1788,0
20240423,192400,115745161,1788,1788,1788,1788,0
20240423,192300,115745161,1788,1788,1788,1788,0
20240423,192200,115745161,1788,1788,1788,1788,0
20240423,192100,115745161,1788,1788,1788,1788,0
20240423,192000,115745161,1788,1788,1788,1788,0
20240423,191900,115745161,1788,1788,1788,1788,0
20240423,191800,115745161,1788,1788,1788,1788,0
20240423,191700,115745161,1788,1788,1788,1788,0
20240423,191600,115745161,1788,1788,1788,1788,674
20240423,191500,115745161,1788,1788,1788,1788,0
20240423,191400,115745161,1788,1788,1788,1788,0
20240423,191300,115745161,1788,1788,1788,1788,0
20240423,191200,115745161,1788,1788,1788,1788,0
20240423,191100,115745161,1788,1788,1788,1788,0
20240423,191000,115745161,1788,1788,1788,1788,0
20240423,190900,115745161,1788,1788,1788,1788,0
20240423,190800,115745161,1788,1788,1788,1788,0
20240423,190700,115745161,1788,1788,1788,1788,0
20240423,190600,115745161,1788,1788,1788,1788,0
20240423,190500,115745161,1788,1788,1788,1788,0
20240423,190400,115745161,1788,1788,1788,1788,0
20240423,190300,115745161,1788,1788,1788,1788,0
20240423,190200,115745161,1788,1788,1788,1788,0
20240423,190100,115745161,1788,1788,1788,1788,0
20240423,190000,115745161,1788,1788,1788,1788,0
20240423,185900,115745161,1788,1788,1788,1788,0
20240423,185800,115745161,1788,1788,1788,1788,0
20240423,185700,115745161,1788,1788,1788,1788,0
20240423,185600,115745161,1788,1788,1788,1788,0
20240423,185500,115745161,1788,1788,1788,1788,0
20240423,185400,115745161,1788,1788,1788,1788,0
20240423,185300,115745161,1788,1788,1788,1788,0
20240423,185200,115745161,1788,1788,1788,1788,0
20240423,185100,115745161,1788,1788,1788,1788,0
20240423,185000,115745161,1788,1788,1788,1788,0
20240423,184900,115745161,1788,1788,1788,1788,0
20240423,184800,115745161,1788,1788,1788,1788,0
20240423,184700,115745161,1788,1788,1788,1788,0
20240423,184600,115745161,1788,1788,1788,1788,674
20240423,184500,115745161,1788,1788,1788,1788,0
20240423,184400,115745161,1788,1788,1788,1788,0
20240423,184300,115745161,1788,1788,1788,1788,0
20240423,184200,115745161,1788,1788,1788,1788,0
20240423,184100,115745161,1788,1788,1788,1788,0
20240423,184000,115745161,1788,1788,1788,1788,0
20240423,183900,115745161,1788,1788,1788,1788,0
20240423,183800,115745161,1788,1788,1788,1788,0
20240423,183700,115745161,1788,1788,1788,1788,0
20240423,183600,115745161,1788,1788,1788,1788,0
20240423,183500,115745161,1788,1788,1788,1788,0
20240423,183400,115745161,1788,1788,1788,1788,0
20240423,183300,115745161,1788,1788,1788,1788,0
20240423,183200,115745161,1788,1788,1788,1788,0
20240423,183100,115745161,1788,1788,1788,1788,0
20240423,183000,115745161,1788,1788,1788,1788,0
20240423,182900,115745161,1788,1788,1788,1788,0
20240423,182800,115745161,1788,1788,1788,1788,0
20240423,182700,115745161,1788,1788,1788,1788,0
20240423,182600,115745161,1788,1788,1788,1788,0
20240423,182500,115745161,1788,1788,1788,1788,0
20240423,182400,115745161,1788,1788,1788,1788,0
20240423,182300,115745161,1788,1788,1788,1788,0
20240423,182200,115745161,1788,1788,1788,1788,0
20240423,182100,115745161,1788,1788,1788,1788,0
20240423,182000,115745161,1788,1788,1788,1788,0
20240423,181900,115745161,1788,1788,1788,1788,0
20240423,181800,115745161,1788,1788,1788,1788,0
20240423,181700,115745161,1788,1788,1788,1788,0
20240423,181600,115745161,1788,1788,1788,1788,674
20240423,181500,115745161,1788,1788,1788,1788,0
20240423,181400,115745161,1788,1788,1788,1788,0
20240423,181300,115745161,1788,1788,1788,1788,0
20240423,181200,115745161,1788,1788,1788,1788,0
20240423,181100,115745161,1788,1788,1788,1788,0
20240423,181000,115745161,1788,1788,1788,1788,0
20240423,180900,115745161,1788,1788,1788,1788,0
20240423,180800,115745161,1788,1788,1788,1788,0
20240423,180700,115745161,1788,1788,1788,1788,0
20240423,180600,115745161,1788,1788,1788,1788,0
20240423,180500,115745161,1788,1788,1788,1788,0
20240423,180400,115745161,1788,1788,1788,1788,0
20240423,180300,115745161,1788,1788,1788,1788,0
20240423,180200,115745161,1788,1788,1788,1788,0
20240423,180100,115745161,1788,1788,1788,1788,0
20240423,180000,115745161,1788,1788,1788,1788,0
20240423,175900,115745161,1788,1788,1788,1788,0
20240423,175800,115745161,1788,1788,1788,1788,0
20240423,175700,115745161,1788,1788,1788,1788,0
20240423,175600,115745161,1788,1788,1788,1788,0
20240423,175500,115745161,1788,1788,1788,1788,0
20240423,175400,115745161,1788,1788,1788,1788,0
20240423,175300,115745161,1788,1788,1788,1788,0
20240423,175200,115745161,1788,1788,1788,1788,0
20240423,175100,115745161,1788,1788,1788,1788,0
20240423,175000,115745161,1788,1788,1788,1788,0
20240423,174900,115745161,1788,1788,1788,1788,0
20240423,174800,115745161,1788,1788,1788,1788,0
20240423,174700,115745161,1788,1788,1788,1788,0
20240423,174600,115745161,1788,1788,1788,1788,674
20240423,174500,115745161,1788,1788,1788,1788,0
20240423,174400,115745161,1788,1788,1788,1788,0
20240423,174300,115745161,1788,1788,1788,1788,0
20240423,174200,115745161,1788,1788,1788,1788,0
20240423,174100,115745161,1788,1788,1788,1788,0
20240423,174000,115745161,1788,1788,1788,1788,0
20240423,173900,115745161,1788,1788,1788,1788,0
20240423,173800,115745161,1788,1788,1788,1788,0
20240423,173700,115745161,1788,1788,1788,1788,0
20240423,173600,115745161,1788,1788,1788,1788,0
20240423,173500,115745161,1788,1788,1788,1788,0
20240423,173400,115745161,1788,1788,1788,1788,0
20240423,173300,115745161,1788,1788,1788,1788,0
20240423,173200,115745161,1788,1788,1788,1788,0
20240423,173100,115745161,1788,1788,1788,1788,0
20240423,173000,115745161,1788,1788,1788,1788,0
20240423,172900,115745161,1788,1788,1788,1788,0
20240423,172800,115745161,1788,1788,1788,1788,0
20240423,172700,115745161,1788,1788,1788,1788,0
20240423,172600,115745161,1788,1788,1788,1788,0
20240423,172500,115745161,1788,1788,1788,1788,0
20240423,172400,115745161,1788,1788,1788,1788,0
20240423,172300,115745161,1788,1788,1788,1788,0
20240423,172200,115745161,1788,1788,1788,1788,0
20240423,172100,115745161,1788,1788,1788,1788,0
20240423,172000,115745161,1788,1788,1788,1788,0
20240423,171900,115745161,1788,1788,1788,1788,0
20240423,171800,115745161,1788,1788,1788,1788,0
20240423,171700,115745161,1788,1788,1788,1788,0
20240423,171600,115745161,1788,1788,1788,1788,674
20240423,171500,115745161,1788,1788,1788,1788,0
20240423,171400,115745161,1788,1788,1788,1788,0
20240423,171300,115745161,1788,1788,1788,1788,0
20240423,171200,115745161,1788,1788,1788,1788,0
20240423,171100,115745161,1788,1788,1788,1788,0
20240423,171000,115745161,1788,1788,1788,1788,0
20240423,170900,115745161,1788,1788,1788,1788,0
20240423,170800,115745161,1788,1788,1788,1788,0
20240423,170700,115745161,1788,1788,1788,1788,0
20240423,170600,115745161,1788,1788,1788,1788,0
20240423,170500,115745161,1788,1788,1788,1788,0
20240423,170400,115745161,1788,1788,1788,1788,0
20240423,170300,115745161,1788,1788,1788,1788,0
20240423,170200,115745161,1788,1788,1788,1788,0
20240423,170100,115745161,1788,1788,1788,1788,0
20240423,170000,115745161,1788,1788,1788,1788,0
20240423,165900,115745161,1788,1788,1788,1788,0
20240423,165800,115745161,1788,1788,1788,1788,0
20240423,165700,115745161,1788,1788,1788,1788,0
20240423,165600,115745161,1788,1788,1788,1788,0
20240423,165500,115745161,1788,1788,1788,1788,0
20240423,165400,115745161,1788,1788,1788,1788,0
20240423,165300,115745161,1788,1788,1788,1788,0
20240423,165200,115745161,1788,1788,1788,1788,0
20240423,165100,115745161,1788,1788,1788,1788,0
20240423,165000,115745161,1788,1788,1788,1788,0
20240423,164900,115745161,1788,1788,1788,1788,0
20240423,164800,115745161,1788,1788,1788,1788,0
20240423,164700,115745161,1788,1788,1788,1788,0
20240423,164600,115745161,1788,1788,1788,1788,674
20240423,164500,115745161,1788,1788,1788,1788,0
20240423,164400,115745161,1788,1788,1788,1788,0
20240423,164300,115745161,1788,1788,1788,1788,0
20240423,164200,115745161,1788,1788,1788,1788,0
20240423,164100,115745161,1788,1788,1788,1788,0
20240423,164000,115745161,1788,1788,1788,1788,0
20240423,163900,115745161,1788,1788,1788,1788,0
20240423,163800,115745161,1788,1788,1788,1788,0
20240423,163700,115745161,1788,1788,1788,1788,0
20240423,163600,115745161,1788,1788,1788,1788,0
20240423,163500,115745161,1788,1788,1788,1788,0
20240423,163400,115745161,1788,1788,1788,1788,0
20240423,163300,115745161,1788,1788,1788,1788,0
20240423,163200,115745161,1788,1788,1788,1788,0
20240423,163100,115745161,1788,1788,1788,1788,0
20240423,163000,115745161,1788,1788,1788,1788,0
20240423,162900,115745161,1788,1788,1788,1788,0
20240423,162800,115745161,1788,1788,1788,1788,0
20240423,162700,115745161,1788,1788,1788,1788,0
20240423,162600,115745161,1788,1788,1788,1788,0
20240423,162500,115745161,1788,1788,1788,1788,0
20240423,162400,115745161,1788,1788,1788,1788,0
20240423,162300,115745161,1788,1788,1788,1788,0
20240423,162200,115745161,1788,1788,1788,1788,0
20240423,162100,115745161,1788,1788,1788,1788,0
20240423,162000,115745161,1788,1788,1788,1788,0
20240423,161900,115745161,1788,1788,1788,1788,0
20240423,161800,115745161,1788,1788,1788,1788,0
20240423,161700,115745161,1788,1788,1788,1788,0
20240423,161600,115745161,1788,1788,1788,1788,674
20240423,161500,115745161,1788,1788,1788,1788,0
20240423,161400,115745161,1788,1788,1788,1788,0
20240423,161300,115745161,1788,1788,1788,1788,0
20240423,161200,115745161,1788,1788,1788,1788,0
20240423,161100,115745161,1788,1788,1788,1788,0
20240423,161000,115745161,1788,1788,1788,1788,0
20240423,160900,115745161,1788,1788,1788,1788,0
20240423,160800,115745161,1788,1788,1788,1788,0
20240423,160700,115745161,1788,1788,1788,1788,0
20240423,160600,115745161,1788,1788,1788,1788,0
20240423,160500,115745161,1788,1788,1788,1788,0
20240423,160400,115745161,1788,1788,1788,1788,0
20240423,160300,115745161,1788,1788,1788,1788,0
20240423,160200,115745161,1788,1788,1788,1788,0
20240423,160100,115745161,1788,1788,1788,1788,0
20240423,160000,115745161,1788,1788,1788,1788,0
20240423,155900,115745161,1788,1788,1788,1788,0
20240423,155800,115745161,1788,1788,1788,1788,0
20240423,155700,115745161,1788,1788,1788,1788,0
20240423,155600,115745161,1788,1788,1788,1788,0
20240423,155500,115745161,1788,1788,1788,1788,0
20240423,155400,115745161,1788,1788,1788,1788,0
20240423,155300,115745161,1788,1788,1788,1788,0
20240423,155200,115745161,1788,1788,1788,1788,0
20240423,155100,115745161,1788,1788,1788,1788,0
20240423,155000,115745161,1788,1788,1788,1788,0
20240423,154900,115745161,1788,1788,1788,1788,0
20240423,154800,115745161,1788,1788,1788,1788,0
20240423,154700,115745161,1788,1788,1788,1788,0
20240423,154600,115745161,1788,1788,1788,1788,674
20240423,154500,115745161,1788,1788,1788,1788,0
20240423,154400,115745161,1788,1788,1788,1788,0
20240423,154300,115745161,1788,1788,1788,1788,0
20240423,154200,115745161,1788,1788,1788,1788,0
20240423,154100,115745161,1788,1788,1788,1788,0
20240423,154000,115745161,1788,1788,1788,1788,0
20240423,153900,115745161,1788,1788,1788,1788,0
20240423,153800,115745161,1788,1788,1788,1788,0
20240423,153700,115745161,1788,1788,1788,1788,0
20240423,153600,115745161,1788,1788,1788,1788,0
20240423,153500,115745161,1788,1788,1788,1788,0
20240423,153400,115745161,1788,1788,1788,1788,0
20240423,153300,115745161,1788,1788,1788,1788,0
20240423,153200,115745161,1788,1788,1788,1788,0
20240423,153100,115745161,1788,1788,1788,1788,0
20240423,153000,115745161,1788,1788,1788,1788,674
20240423,152900,114540049,1788,1788,1788,1788,0
20240423,152800,114540049,1788,1788,1788,1788,0
20240423,152700,114540049,1788,1788,1788,1788,0
20240423,152600,114540049,1788,1788,1788,1788,0
20240423,152500,114540049,1788,1788,1788,1788,0
20240423,152400,114540049,1788,1788,1788,1788,0
20240423,152300,114540049,1788,1788,1788,1788,0
20240423,152200,114540049,1788,1788,1788,1788,0
20240423,152100,114540049,1788,1788,1788,1788,0
20240423,152000,114540049,1788,1788,1788,1788,0
20240423,151900,114540049,1788,1788,1788,1788,60
20240423,151800,114432769,1788,1788,1788,1788,1
20240423,151700,114430981,1779,1789,1789,1779,9300
20240423,151600,97872629,1789,1789,1789,1789,56
20240423,151500,97772445,1785,1785,1785,1785,0
20240423,151400,97772445,1785,1785,1785,1785,170
20240423,151300,97468995,1789,1789,1789,1789,0
20240423,151200,97468995,1789,1789,1789,1789,0
20240423,151100,97468995,1789,1789,1789,1789,3
20240423,151000,97463628,1789,1789,1789,1789,0
20240423,150900,97463628,1789,1789,1789,1789,0
20240423,150800,97463628,1789,1789,1789,1789,1
20240423,150700,97461839,1784,1784,1784,1784,0
20240423,150600,97461839,1784,1784,1784,1784,0
20240423,150500,97461839,1784,1784,1784,1784,0
20240423,150400,97461839,1784,1784,1784,1784,0
20240423,150300,97461839,1784,1784,1784,1784,66
20240423,150200,97344095,1784,1784,1784,1784,0
20240423,150100,97344095,1784,1784,1784,1784,0
20240423,150000,97344095,1784,1784,1784,1784,0
20240423,145900,97344095,1784,1784,1784,1784,0
20240423,145800,97344095,1784,1784,1784,1784,33
20240423,145700,97285223,1789,1789,1789,1789,0
20240423,145600,97285223,1789,1783,1789,1783,16
20240423,145500,97256689,1783,1783,1783,1783,0
20240423,145400,97256689,1783,1783,1783,1783,0
20240423,145300,97256689,1783,1783,1783,1783,0
20240423,145200,97256689,1783,1783,1783,1783,0
20240423,145100,97256689,1783,1783,1783,1783,257
20240423,145000,96798458,1790,1790,1790,1790,0
20240423,144900,96798458,1790,1784,1790,1784,933
20240423,144800,95133980,1784,1789,1789,1784,6068
20240423,144700,84302809,1789,1789,1789,1789,5
20240423,144600,84293864,1789,1789,1789,1789,0
20240423,144500,84293864,1789,1789,1789,1789,0
20240423,144400,84293864,1789,1789,1789,1789,0
20240423,144300,84293864,1789,1789,1789,1789,0
20240423,144200,84293864,1789,1789,1789,1789,0
20240423,144100,84293864,1789,1789,1789,1789,0
20240423,144000,84293864,1789,1789,1789,1789,0
20240423,143900,84293864,1789,1789,1789,1789,3
20240423,143800,84288497,1790,1790,1790,1790,0
20240423,143700,84288497,1790,1790,1790,1790,3
20240423,143600,84283127,1789,1789,1789,1789,0
20240423,143500,84283127,1789,1789,1789,1789,0
20240423,143400,84283127,1789,1793,1793,1789,443
20240423,143300,83490015,1792,1792,1792,1792,0
20240423,143200,83490015,1792,1792,1792,1792,35
20240423,143100,83427295,1792,1792,1792,1792,0
20240423,143000,83427295,1792,1792,1792,1792,0
20240423,142900,83427295,1792,1792,1792,1792,10
20240423,142800,83409375,1792,1792,1792,1792,14
20240423,142700,83384287,1790,1790,1790,1790,172
20240423,142600,83076407,1790,1790,1790,1790,24
20240423,142500,83033447,1790,1790,1790,1790,0
20240423,142400,83033447,1790,1790,1790,1790,0
20240423,142300,83033447,1790,1790,1790,1790,0
20240423,142200,83033447,1790,1790,1790,1790,0
20240423,142100,83033447,1790,1790,1790,1790,0
20240423,142000,83033447,1790,1790,1790,1790,0
20240423,141900,83033447,1790,1790,1790,1790,0
20240423,141800,83033447,1790,1790,1790,1790,0
20240423,141700,83033447,1790,1790,1790,1790,493
20240423,141600,82150977,1790,1790,1790,1790,0
20240423,141500,82150977,1790,1790,1790,1790,0
20240423,141400,82150977,1790,1790,1790,1790,0
20240423,141300,82150977,1790,1790,1790,1790,2
20240423,141200,82147397,1796,1796,1796,1796,1
20240423,141100,82145601,1789,1790,1790,1789,2000
20240423,141000,78566701,1790,1790,1790,1790,0
20240423,140900,78566701,1790,1790,1790,1790,0
20240423,140800,78566701,1790,1790,1790,1790,0
20240423,140700,78566701,1790,1790,1790,1790,0
20240423,140600,78566701,1790,1791,1791,1790,2000
20240423,140500,74986451,1798,1798,1798,1798,0
20240423,140400,74986451,1798,1798,1798,1798,0
20240423,140300,74986451,1798,1798,1798,1798,0
20240423,140200,74986451,1798,1798,1798,1798,0
20240423,140100,74986451,1798,1798,1798,1798,0
20240423,140000,74986451,1798,1798,1798,1798,0
20240423,135900,74986451,1798,1798,1798,1798,3
20240423,135800,74981057,1797,1797,1797,1797,10
20240423,135700,74963087,1790,1790,1790,1790,1048
20240423,135600,73087167,1790,1790,1790,1790,0
20240423,135500,73087167,1790,1798,1798,1790,6
20240423,135400,73076387,1791,1791,1791,1791,0
20240423,135300,73076387,1791,1791,1791,1791,0
20240423,135200,73076387,1791,1791,1791,1791,0
20240423,135100,73076387,1791,1791,1791,1791,0
20240423,135000,73076387,1791,1791,1791,1791,0
20240423,134900,73076387,1791,1791,1791,1791,0
20240423,134800,73076387,1791,1791,1791,1791,0
20240423,134700,73076387,1791,1791,1791,1791,0
20240423,134600,73076387,1791,1791,1791,1791,0
20240423,134500,73076387,1791,1791,1791,1791,15
20240423,134400,73049522,1790,1790,1790,1790,0
20240423,134300,73049522,1790,1790,1790,1790,0
20240423,134200,73049522,1790,1795,1795,1790,675
20240423,134100,71841228,1798,1798,1798,1798,0
20240423,134000,71841228,1798,1798,1798,1798,0
20240423,133900,71841228,1798,1798,1798,1798,0
20240423,133800,71841228,1798,1798,1798,1798,0
20240423,133700,71841228,1798,1798,1798,1798,0
20240423,133600,71841228,1798,1798,1798,1798,0
20240423,133500,71841228,1798,1798,1798,1798,300
20240423,133400,71301828,1798,1791,1798,1791,666
20240423,133300,70108693,1791,1791,1791,1791,0
20240423,133200,70108693,1791,1791,1791,1791,0
20240423,133100,70108693,1791,1791,1791,1791,0
20240423,133000,70108693,1791,1791,1791,1791,53
20240423,132900,70013770,1790,1790,1790,1790,0
20240423,132800,70013770,1790,1790,1790,1790,0
20240423,132700,70013770,1790,1790,1790,1790,0
20240423,132600,70013770,1790,1790,1790,1790,1000
20240423,132500,68223770,1790,1791,1791,1790,266
20240423,132400,67747429,1796,1796,1796,1796,0
20240423,132300,67747429,1796,1796,1796,1796,0
20240423,132200,67747429,1796,1796,1796,1796,0
20240423,132100,67747429,1796,1797,1797,1796,103
20240423,132000,67562348,1797,1797,1797,1797,0
20240423,131900,67562348,1797,1797,1797,1797,3
20240423,131800,67556957,1797,1797,1797,1797,0
20240423,131700,67556957,1797,1797,1797,1797,0
20240423,131600,67556957,1797,1797,1797,1797,0
20240423,131500,67556957,1797,1797,1797,1797,25
20240423,131400,67512032,1797,1797,1797,1797,0
20240423,131300,67512032,1797,1797,1797,1797,3
20240423,131200,67506641,1797,1797,1797,1797,0
20240423,131100,67506641,1797,1797,1797,1797,0
20240423,131000,67506641,1797,1797,1797,1797,0
20240423,130900,67506641,1797,1797,1797,1797,200
20240423,130800,67147241,1797,1797,1797,1797,0
20240423,130700,67147241,1797,1797,1797,1797,0
20240423,130600,67147241,1797,1797,1797,1797,0
20240423,130500,67147241,1797,1797,1797,1797,0
20240423,130400,67147241,1797,1797,1797,1797,0
20240423,130300,67147241,1797,1797,1797,1797,1
20240423,130200,67145444,1790,1790,1790,1790,12
20240423,130100,67123964,1790,1791,1791,1790,200
20240423,130000,66765963,1790,1790,1790,1790,0
20240423,125900,66765963,1790,1790,1790,1790,900
20240423,125800,65154963,1791,1791,1791,1791,0
20240423,125700,65154963,1791,1791,1791,1791,100
20240423,125600,64975863,1790,1790,1790,1790,0
20240423,125500,64975863,1790,1791,1791,1790,800
20240423,125400,63543575,1800,1800,1800,1800,0
20240423,125300,63543575,1800,1800,1800,1800,0
20240423,125200,63543575,1800,1800,1800,1800,0
20240423,125100,63543575,1800,1800,1800,1800,18
20240423,125000,63511175,1800,1800,1800,1800,81
20240423,124900,63365375,1799,1799,1799,1799,19
20240423,124800,63331194,1799,1799,1799,1799,0
20240423,124700,63331194,1799,1799,1799,1799,0
20240423,124600,63331194,1799,1799,1799,1799,0
20240423,124500,63331194,1799,1799,1799,1799,0
20240423,124400,63331194,1799,1799,1799,1799,16
20240423,124300,63302410,1799,1799,1799,1799,0
20240423,124200,63302410,1799,1799,1799,1799,0
20240423,124100,63302410,1799,1799,1799,1799,0
20240423,124000,63302410,1799,1799,1799,1799,0
20240423,123900,63302410,1799,1799,1799,1799,0
20240423,123800,63302410,1799,1799,1799,1799,0
20240423,123700,63302410,1799,1799,1799,1799,30
20240423,123600,63248440,1800,1800,1800,1800,0
20240423,123500,63248440,1800,1800,1800,1800,0
20240423,123400,63248440,1800,1800,1800,1800,0
20240423,123300,63248440,1800,1800,1800,1800,0
20240423,123200,63248440,1800,1800,1800,1800,0
20240423,123100,63248440,1800,1800,1800,1800,0
20240423,123000,63248440,1800,1800,1800,1800,166
20240423,122900,62949640,1800,1800,1800,1800,0
20240423,122800,62949640,1800,1800,1800,1800,0
20240423,122700,62949640,1800,1800,1800,1800,3
20240423,122600,62944240,1800,1800,1800,1800,2
20240423,122500,62940640,1800,1800,1800,1800,142
20240423,122400,62685040,1799,1799,1799,1799,387
20240423,122300,61988827,1799,1798,1799,1798,549
20240423,122200,61001226,1799,1799,1799,1799,0
20240423,122100,61001226,1799,1798,1799,1798,394
20240423,122000,60292630,1798,1797,1798,1797,2928
20240423,121900,55028096,1791,1791,1791,1791,0
20240423,121800,55028096,1791,1791,1791,1791,0
20240423,121700,55028096,1791,1797,1798,1791,191
20240423,121600,54684919,1797,1794,1797,1794,475
20240423,121500,53831740,1790,1790,1790,1790,0
20240423,121400,53831740,1790,1790,1790,1790,400
20240423,121300,53115740,1790,1790,1790,1790,0
20240423,121200,53115740,1790,1790,1790,1790,0
20240423,121100,53115740,1790,1790,1790,1790,0
20240423,121000,53115740,1790,1790,1790,1790,1
20240423,120900,53113950,1796,1796,1796,1796,0
20240423,120800,53113950,1796,1796,1796,1796,0
20240423,120700,53113950,1796,1796,1796,1796,0
20240423,120600,53113950,1796,1796,1796,1796,0
20240423,120500,53113950,1796,1796,1796,1796,0
20240423,120400,53113950,1796,1796,1796,1796,0
20240423,120300,53113950,1796,1796,1796,1796,0
20240423,120200,53113950,1796,1796,1796,1796,0
20240423,120100,53113950,1796,1796,1796,1796,0
20240423,120000,53113950,1796,1796,1796,1796,0
20240423,115900,53113950,1796,1796,1796,1796,0
20240423,115800,53113950,1796,1796,1796,1796,0
20240423,115700,53113950,1796,1796,1796,1796,0
20240423,115600,53113950,1796,1796,1796,1796,0
20240423,115500,53113950,1796,1796,1796,1796,100
20240423,115400,52934350,1796,1796,1796,1796,1
20240423,115300,52932554,1790,1790,1790,1790,0
20240423,115200,52932554,1790,1790,1790,1790,0
20240423,115100,52932554,1790,1790,1790,1790,0
20240423,115000,52932554,1790,1790,1790,1790,0
20240423,114900,52932554,1790,1790,1790,1790,0
20240423,114800,52932554,1790,1792,1792,1790,5000
20240423,114700,43979270,1792,1792,1792,1792,0
20240423,114600,43979270,1792,1792,1792,1792,0
20240423,114500,43979270,1792,1793,1793,1792,1765
20240423,114400,40816336,1793,1793,1793,1793,0
20240423,114300,40816336,1793,1793,1793,1793,0
20240423,114200,40816336,1793,1793,1793,1793,0
20240423,114100,40816336,1793,1793,1793,1793,5
20240423,114000,40807371,1793,1793,1793,1793,20
20240423,113900,40771511,1793,1793,1793,1793,0
20240423,113800,40771511,1793,1793,1793,1793,0
20240423,113700,40771511,1793,1793,1793,1793,0
20240423,113600,40771511,1793,1793,1793,1793,0
20240423,113500,40771511,1793,1793,1793,1793,0
20240423,113400,40771511,1793,1793,1793,1793,0
20240423,113300,40771511,1793,1793,1793,1793,2000
20240423,113200,37185511,1793,1793,1793,1793,0
20240423,113100,37185511,1793,1793,1793,1793,64
20240423,113000,37070759,1798,1798,1798,1798,0
20240423,112900,37070759,1798,1798,1798,1798,0
20240423,112800,37070759,1798,1798,1798,1798,0
20240423,112700,37070759,1798,1798,1798,1798,0
20240423,112600,37070759,1798,1798,1798,1798,1
20240423,112500,37068961,1793,1793,1793,1793,0
20240423,112400,37068961,1793,1793,1793,1793,0
20240423,112300,37068961,1793,1793,1793,1793,710
20240423,112200,35795931,1793,1793,1793,1793,0
20240423,112100,35795931,1793,1793,1793,1793,0
20240423,112000,35795931,1793,1793,1793,1793,0
20240423,111900,35795931,1793,1793,1793,1793,0
20240423,111800,35795931,1793,1793,1794,1793,1235
20240423,111700,33581297,1793,1793,1793,1793,0
20240423,111600,33581297,1793,1793,1793,1793,0
20240423,111500,33581297,1793,1793,1793,1793,545
20240423,111400,32604112,1793,1793,1793,1793,0
20240423,111300,32604112,1793,1793,1793,1793,0
20240423,111200,32604112,1793,1793,1793,1793,0
20240423,111100,32604112,1793,1793,1793,1793,0
20240423,111000,32604112,1793,1793,1793,1793,0
20240423,110900,32604112,1793,1793,1793,1793,0
20240423,110800,32604112,1793,1793,1793,1793,0
20240423,110700,32604112,1793,1793,1793,1793,0
20240423,110600,32604112,1793,1793,1793,1793,0
20240423,110500,32604112,1793,1793,1793,1793,0
20240423,110400,32604112,1793,1792,1793,1792,411
20240423,110300,31867190,1793,1793,1793,1793,190
20240423,110200,31526520,1793,1793,1793,1793,0
20240423,110100,31526520,1793,1793,1793,1793,10
20240423,110000,31508590,1793,1793,1793,1793,0
20240423,105900,31508590,1793,1793,1793,1793,1500
20240423,105800,28819090,1794,1794,1794,1794,0
20240423,105700,28819090,1794,1794,1794,1794,0
20240423,105600,28819090,1794,1795,1795,1794,2456
20240423,105500,24410660,1795,1795,1795,1795,0
20240423,105400,24410660,1795,1795,1795,1795,0
20240423,105300,24410660,1795,1795,1795,1795,0
20240423,105200,24410660,1795,1795,1795,1795,24
20240423,105100,24367580,1796,1797,1797,1796,1471
20240423,105000,21725659,1799,1799,1799,1799,1
20240423,104900,21723860,1799,1799,1799,1799,0
20240423,104800,21723860,1799,1796,1799,1796,11
20240423,104700,21704101,1797,1797,1797,1797,0
20240423,104600,21704101,1797,1797,1797,1797,20
20240423,104500,21668161,1799,1799,1799,1799,0
20240423,104400,21668161,1799,1799,1799,1799,3
20240423,104300,21662764,1799,1799,1799,1799,0
20240423,104200,21662764,1799,1799,1799,1799,497
20240423,104100,20768661,1799,1799,1799,1799,0
20240423,104000,20768661,1799,1799,1799,1799,0
20240423,103900,20768661,1799,1799,1799,1799,0
20240423,103800,20768661,1799,1799,1799,1799,3
20240423,103700,20763264,1799,1799,1799,1799,20
20240423,103600,20727284,1799,1799,1799,1799,15
20240423,103500,20700299,1799,1799,1799,1799,20
20240423,103400,20664319,1802,1800,1802,1800,50
20240423,103300,20574293,1799,1799,1799,1799,0
20240423,103200,20574293,1799,1799,1799,1799,0
20240423,103100,20574293,1799,1799,1799,1799,5
20240423,103000,20565298,1799,1799,1799,1799,0
20240423,102900,20565298,1799,1799,1799,1799,5
20240423,102800,20556303,1799,1799,1799,1799,15
20240423,102700,20529318,1796,1796,1796,1796,10
20240423,102600,20511358,1795,1795,1795,1795,0
20240423,102500,20511358,1795,1795,1795,1795,0
20240423,102400,20511358,1795,1795,1795,1795,0
20240423,102300,20511358,1795,1795,1795,1795,0
20240423,102200,20511358,1795,1795,1795,1795,0
20240423,102100,20511358,1795,1795,1795,1795,0
20240423,102000,20511358,1795,1795,1795,1795,237
20240423,101900,20085943,1795,1795,1795,1795,763
20240423,101800,18716358,1799,1799,1799,1799,0
20240423,101700,18716358,1799,1799,1799,1799,0
20240423,101600,18716358,1799,1799,1799,1799,0
20240423,101500,18716358,1799,1799,1799,1799,0
20240423,101400,18716358,1799,1799,1799,1799,0
20240423,101300,18716358,1799,1799,1799,1799,0
20240423,101200,18716358,1799,1799,1799,1799,0
20240423,101100,18716358,1799,1799,1799,1799,5
20240423,101000,18707363,1798,1798,1798,1798,10
20240423,100900,18689383,1797,1796,1797,1796,15
20240423,100800,18662433,1795,1795,1795,1795,0
20240423,100700,18662433,1795,1795,1795,1795,1
20240423,100600,18660638,1801,1801,1801,1801,0
20240423,100500,18660638,1801,1801,1801,1801,0
20240423,100400,18660638,1801,1801,1801,1801,0
20240423,100300,18660638,1801,1801,1801,1801,0
20240423,100200,18660638,1801,1801,1801,1801,1
20240423,100100,18658837,1802,1802,1802,1802,0
20240423,100000,18658837,1802,1802,1802,1802,0
20240423,095900,18658837,1802,1802,1802,1802,0
20240423,095800,18658837,1802,1802,1802,1802,0
20240423,095700,18658837,1802,1802,1802,1802,10
20240423,095600,18640817,1802,1802,1802,1802,10
20240423,095500,18622797,1802,1802,1802,1802,0
20240423,095400,18622797,1802,1802,1802,1802,0
20240423,095300,18622797,1802,1802,1802,1802,1
20240423,095200,18620995,1794,1794,1794,1794,0
20240423,095100,18620995,1794,1794,1794,1794,1
20240423,095000,18619201,1793,1793,1793,1793,0
20240423,094900,18619201,1793,1793,1793,1793,1
20240423,094800,18617408,1802,1800,1802,1800,791
20240423,094700,17193254,1799,1799,1799,1799,177
20240423,094600,16874831,1799,1799,1799,1799,0
20240423,094500,16874831,1799,1799,1799,1799,0
20240423,094400,16874831,1799,1799,1799,1799,1
20240423,094300,16873032,1791,1795,1795,1791,152
20240423,094200,16600340,1795,1799,1799,1795,795
20240423,094100,15173063,1796,1797,1797,1796,500
20240423,094000,14275013,1797,1797,1797,1797,455
20240423,093900,13457378,1797,1797,1797,1797,500
20240423,093800,12558878,1800,1800,1800,1800,50
20240423,093700,12468878,1800,1800,1800,1800,0
20240423,093600,12468878,1800,1800,1800,1800,0
20240423,093500,12468878,1800,1800,1800,1800,0
20240423,093400,12468878,1800,1800,1800,1800,500
20240423,093300,11568878,1801,1801,1801,1801,1
20240423,093200,11567077,1801,1801,1801,1801,2
20240423,093100,11563475,1801,1801,1801,1801,0
20240423,093000,11563475,1801,1796,1801,1796,84
20240423,092900,11412201,1795,1795,1795,1795,1
20240423,092800,11410406,1801,1801,1801,1801,10
20240423,092700,11392396,1801,1801,1801,1801,0
20240423,092600,11392396,1801,1801,1801,1801,6
20240423,092500,11381590,1801,1801,1801,1801,0
20240423,092400,11381590,1801,1801,1801,1801,0
20240423,092300,11381590,1801,1799,1801,1799,2300
20240423,092200,7240470,1800,1800,1800,1800,0
20240423,092100,7240470,1800,1800,1800,1800,0
20240423,092000,7240470,1800,1800,1800,1800,200
20240423,091900,6880470,1799,1799,1799,1799,160
20240423,091800,6592630,1795,1799,1799,1795,59
20240423,091700,6486521,1800,1800,1800,1800,0
20240423,091600,6486521,1800,1800,1800,1800,0
20240423,091500,6486521,1800,1800,1800,1800,20
20240423,091400,6450521,1800,1800,1800,1800,0
20240423,091300,6450521,1800,1800,1800,1800,0
20240423,091200,6450521,1800,1800,1800,1800,0
20240423,091100,6450521,1800,1800,1800,1800,0
20240423,091000,6450521,1800,1800,1800,1800,1
20240423,090900,6448721,1801,1801,1801,1801,0
20240423,090800,6448721,1801,1801,1801,1801,0
20240423,090700,6448721,1801,1801,1801,1801,91
20240423,090600,6284830,1801,1801,1801,1801,0
20240423,090500,6284830,1801,1790,1801,1790,2438
20240423,090400,1919787,1790,1790,1790,1790,500
20240423,090300,1024787,1790,1790,1790,1790,0
20240423,090200,1024787,1790,1802,1802,1790,319
20240423,090100,452533,1802,1802,1802,1802,0
20240423,090000,452533,1802,1803,1803,1802,251