stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,195300,76630580,5460,5460,5460,5460,451
20240422,195200,76630580,5460,5460,5460,5460,0
20240422,195100,76630580,5460,5460,5460,5460,0
20240422,195000,76630580,5460,5460,5460,5460,0
20240422,194900,76630580,5460,5460,5460,5460,0
20240422,194800,76630580,5460,5460,5460,5460,0
20240422,194700,76630580,5460,5460,5460,5460,0
20240422,194600,76630580,5460,5460,5460,5460,0
20240422,194500,76630580,5460,5460,5460,5460,0
20240422,194400,76630580,5460,5460,5460,5460,0
20240422,194300,76630580,5460,5460,5460,5460,0
20240422,194200,76630580,5460,5460,5460,5460,0
20240422,194100,76630580,5460,5460,5460,5460,0
20240422,194000,76630580,5460,5460,5460,5460,0
20240422,193900,76630580,5460,5460,5460,5460,0
20240422,193800,76630580,5460,5460,5460,5460,0
20240422,193700,76630580,5460,5460,5460,5460,0
20240422,193600,76630580,5460,5460,5460,5460,0
20240422,193500,76630580,5460,5460,5460,5460,0
20240422,193400,76630580,5460,5460,5460,5460,0
20240422,193300,76630580,5460,5460,5460,5460,0
20240422,193200,76630580,5460,5460,5460,5460,0
20240422,193100,76630580,5460,5460,5460,5460,0
20240422,193000,76630580,5460,5460,5460,5460,0
20240422,192900,76630580,5460,5460,5460,5460,0
20240422,192800,76630580,5460,5460,5460,5460,0
20240422,192700,76630580,5460,5460,5460,5460,0
20240422,192600,76630580,5460,5460,5460,5460,0
20240422,192500,76630580,5460,5460,5460,5460,0
20240422,192400,76630580,5460,5460,5460,5460,0
20240422,192300,76630580,5460,5460,5460,5460,451
20240422,192200,76630580,5460,5460,5460,5460,0
20240422,192100,76630580,5460,5460,5460,5460,0
20240422,192000,76630580,5460,5460,5460,5460,0
20240422,191900,76630580,5460,5460,5460,5460,0
20240422,191800,76630580,5460,5460,5460,5460,0
20240422,191700,76630580,5460,5460,5460,5460,0
20240422,191600,76630580,5460,5460,5460,5460,0
20240422,191500,76630580,5460,5460,5460,5460,0
20240422,191400,76630580,5460,5460,5460,5460,0
20240422,191300,76630580,5460,5460,5460,5460,0
20240422,191200,76630580,5460,5460,5460,5460,0
20240422,191100,76630580,5460,5460,5460,5460,0
20240422,191000,76630580,5460,5460,5460,5460,0
20240422,190900,76630580,5460,5460,5460,5460,0
20240422,190800,76630580,5460,5460,5460,5460,0
20240422,190700,76630580,5460,5460,5460,5460,0
20240422,190600,76630580,5460,5460,5460,5460,0
20240422,190500,76630580,5460,5460,5460,5460,0
20240422,190400,76630580,5460,5460,5460,5460,0
20240422,190300,76630580,5460,5460,5460,5460,0
20240422,190200,76630580,5460,5460,5460,5460,0
20240422,190100,76630580,5460,5460,5460,5460,0
20240422,190000,76630580,5460,5460,5460,5460,0
20240422,185900,76630580,5460,5460,5460,5460,0
20240422,185800,76630580,5460,5460,5460,5460,0
20240422,185700,76630580,5460,5460,5460,5460,0
20240422,185600,76630580,5460,5460,5460,5460,0
20240422,185500,76630580,5460,5460,5460,5460,0
20240422,185400,76630580,5460,5460,5460,5460,0
20240422,185300,76630580,5460,5460,5460,5460,451
20240422,185200,76630580,5460,5460,5460,5460,0
20240422,185100,76630580,5460,5460,5460,5460,0
20240422,185000,76630580,5460,5460,5460,5460,0
20240422,184900,76630580,5460,5460,5460,5460,0
20240422,184800,76630580,5460,5460,5460,5460,0
20240422,184700,76630580,5460,5460,5460,5460,0
20240422,184600,76630580,5460,5460,5460,5460,0
20240422,184500,76630580,5460,5460,5460,5460,0
20240422,184400,76630580,5460,5460,5460,5460,0
20240422,184300,76630580,5460,5460,5460,5460,0
20240422,184200,76630580,5460,5460,5460,5460,0
20240422,184100,76630580,5460,5460,5460,5460,0
20240422,184000,76630580,5460,5460,5460,5460,0
20240422,183900,76630580,5460,5460,5460,5460,0
20240422,183800,76630580,5460,5460,5460,5460,0
20240422,183700,76630580,5460,5460,5460,5460,0
20240422,183600,76630580,5460,5460,5460,5460,0
20240422,183500,76630580,5460,5460,5460,5460,0
20240422,183400,76630580,5460,5460,5460,5460,0
20240422,183300,76630580,5460,5460,5460,5460,0
20240422,183200,76630580,5460,5460,5460,5460,0
20240422,183100,76630580,5460,5460,5460,5460,0
20240422,183000,76630580,5460,5460,5460,5460,0
20240422,182900,76630580,5460,5460,5460,5460,0
20240422,182800,76630580,5460,5460,5460,5460,0
20240422,182700,76630580,5460,5460,5460,5460,0
20240422,182600,76630580,5460,5460,5460,5460,0
20240422,182500,76630580,5460,5460,5460,5460,0
20240422,182400,76630580,5460,5460,5460,5460,0
20240422,182300,76630580,5460,5460,5460,5460,451
20240422,182200,76630580,5460,5460,5460,5460,0
20240422,182100,76630580,5460,5460,5460,5460,0
20240422,182000,76630580,5460,5460,5460,5460,0
20240422,181900,76630580,5460,5460,5460,5460,0
20240422,181800,76630580,5460,5460,5460,5460,0
20240422,181700,76630580,5460,5460,5460,5460,0
20240422,181600,76630580,5460,5460,5460,5460,0
20240422,181500,76630580,5460,5460,5460,5460,0
20240422,181400,76630580,5460,5460,5460,5460,0
20240422,181300,76630580,5460,5460,5460,5460,0
20240422,181200,76630580,5460,5460,5460,5460,0
20240422,181100,76630580,5460,5460,5460,5460,0
20240422,181000,76630580,5460,5460,5460,5460,0
20240422,180900,76630580,5460,5460,5460,5460,0
20240422,180800,76630580,5460,5460,5460,5460,0
20240422,180700,76630580,5460,5460,5460,5460,0
20240422,180600,76630580,5460,5460,5460,5460,0
20240422,180500,76630580,5460,5460,5460,5460,0
20240422,180400,76630580,5460,5460,5460,5460,0
20240422,180300,76630580,5460,5460,5460,5460,0
20240422,180200,76630580,5460,5460,5460,5460,0
20240422,180100,76630580,5460,5460,5460,5460,0
20240422,180000,76630580,5460,5460,5460,5460,0
20240422,175900,76630580,5460,5460,5460,5460,0
20240422,175800,76630580,5460,5460,5460,5460,0
20240422,175700,76630580,5460,5460,5460,5460,0
20240422,175600,76630580,5460,5460,5460,5460,0
20240422,175500,76630580,5460,5460,5460,5460,0
20240422,175400,76630580,5460,5460,5460,5460,0
20240422,175300,76630580,5460,5460,5460,5460,451
20240422,175200,76630580,5460,5460,5460,5460,0
20240422,175100,76630580,5460,5460,5460,5460,0
20240422,175000,76630580,5460,5460,5460,5460,0
20240422,174900,76630580,5460,5460,5460,5460,0
20240422,174800,76630580,5460,5460,5460,5460,0
20240422,174700,76630580,5460,5460,5460,5460,0
20240422,174600,76630580,5460,5460,5460,5460,0
20240422,174500,76630580,5460,5460,5460,5460,0
20240422,174400,76630580,5460,5460,5460,5460,0
20240422,174300,76630580,5460,5460,5460,5460,0
20240422,174200,76630580,5460,5460,5460,5460,0
20240422,174100,76630580,5460,5460,5460,5460,0
20240422,174000,76630580,5460,5460,5460,5460,0
20240422,173900,76630580,5460,5460,5460,5460,0
20240422,173800,76630580,5460,5460,5460,5460,0
20240422,173700,76630580,5460,5460,5460,5460,0
20240422,173600,76630580,5460,5460,5460,5460,0
20240422,173500,76630580,5460,5460,5460,5460,0
20240422,173400,76630580,5460,5460,5460,5460,0
20240422,173300,76630580,5460,5460,5460,5460,0
20240422,173200,76630580,5460,5460,5460,5460,0
20240422,173100,76630580,5460,5460,5460,5460,0
20240422,173000,76630580,5460,5460,5460,5460,0
20240422,172900,76630580,5460,5460,5460,5460,0
20240422,172800,76630580,5460,5460,5460,5460,0
20240422,172700,76630580,5460,5460,5460,5460,0
20240422,172600,76630580,5460,5460,5460,5460,0
20240422,172500,76630580,5460,5460,5460,5460,0
20240422,172400,76630580,5460,5460,5460,5460,0
20240422,172300,76630580,5460,5460,5460,5460,451
20240422,172200,76630580,5460,5460,5460,5460,0
20240422,172100,76630580,5460,5460,5460,5460,0
20240422,172000,76630580,5460,5460,5460,5460,0
20240422,171900,76630580,5460,5460,5460,5460,0
20240422,171800,76630580,5460,5460,5460,5460,0
20240422,171700,76630580,5460,5460,5460,5460,0
20240422,171600,76630580,5460,5460,5460,5460,0
20240422,171500,76630580,5460,5460,5460,5460,0
20240422,171400,76630580,5460,5460,5460,5460,0
20240422,171300,76630580,5460,5460,5460,5460,0
20240422,171200,76630580,5460,5460,5460,5460,0
20240422,171100,76630580,5460,5460,5460,5460,0
20240422,171000,76630580,5460,5460,5460,5460,0
20240422,170900,76630580,5460,5460,5460,5460,0
20240422,170800,76630580,5460,5460,5460,5460,0
20240422,170700,76630580,5460,5460,5460,5460,0
20240422,170600,76630580,5460,5460,5460,5460,0
20240422,170500,76630580,5460,5460,5460,5460,0
20240422,170400,76630580,5460,5460,5460,5460,0
20240422,170300,76630580,5460,5460,5460,5460,0
20240422,170200,76630580,5460,5460,5460,5460,0
20240422,170100,76630580,5460,5460,5460,5460,0
20240422,170000,76630580,5460,5460,5460,5460,0
20240422,165900,76630580,5460,5460,5460,5460,0
20240422,165800,76630580,5460,5460,5460,5460,0
20240422,165700,76630580,5460,5460,5460,5460,0
20240422,165600,76630580,5460,5460,5460,5460,0
20240422,165500,76630580,5460,5460,5460,5460,0
20240422,165400,76630580,5460,5460,5460,5460,0
20240422,165300,76630580,5460,5460,5460,5460,451
20240422,165200,76630580,5460,5460,5460,5460,0
20240422,165100,76630580,5460,5460,5460,5460,0
20240422,165000,76630580,5460,5460,5460,5460,0
20240422,164900,76630580,5460,5460,5460,5460,0
20240422,164800,76630580,5460,5460,5460,5460,0
20240422,164700,76630580,5460,5460,5460,5460,0
20240422,164600,76630580,5460,5460,5460,5460,0
20240422,164500,76630580,5460,5460,5460,5460,0
20240422,164400,76630580,5460,5460,5460,5460,0
20240422,164300,76630580,5460,5460,5460,5460,0
20240422,164200,76630580,5460,5460,5460,5460,0
20240422,164100,76630580,5460,5460,5460,5460,0
20240422,164000,76630580,5460,5460,5460,5460,0
20240422,163900,76630580,5460,5460,5460,5460,0
20240422,163800,76630580,5460,5460,5460,5460,0
20240422,163700,76630580,5460,5460,5460,5460,0
20240422,163600,76630580,5460,5460,5460,5460,0
20240422,163500,76630580,5460,5460,5460,5460,0
20240422,163400,76630580,5460,5460,5460,5460,0
20240422,163300,76630580,5460,5460,5460,5460,0
20240422,163200,76630580,5460,5460,5460,5460,0
20240422,163100,76630580,5460,5460,5460,5460,0
20240422,163000,76630580,5460,5460,5460,5460,0
20240422,162900,76630580,5460,5460,5460,5460,0
20240422,162800,76630580,5460,5460,5460,5460,0
20240422,162700,76630580,5460,5460,5460,5460,0
20240422,162600,76630580,5460,5460,5460,5460,0
20240422,162500,76630580,5460,5460,5460,5460,0
20240422,162400,76630580,5460,5460,5460,5460,0
20240422,162300,76630580,5460,5460,5460,5460,451
20240422,162200,76630580,5460,5460,5460,5460,0
20240422,162100,76630580,5460,5460,5460,5460,0
20240422,162000,76630580,5460,5460,5460,5460,0
20240422,161900,76630580,5460,5460,5460,5460,0
20240422,161800,76630580,5460,5460,5460,5460,0
20240422,161700,76630580,5460,5460,5460,5460,0
20240422,161600,76630580,5460,5460,5460,5460,0
20240422,161500,76630580,5460,5460,5460,5460,0
20240422,161400,76630580,5460,5460,5460,5460,0
20240422,161300,76630580,5460,5460,5460,5460,0
20240422,161200,76630580,5460,5460,5460,5460,0
20240422,161100,76630580,5460,5460,5460,5460,0
20240422,161000,76630580,5460,5460,5460,5460,0
20240422,160900,76630580,5460,5460,5460,5460,0
20240422,160800,76630580,5460,5460,5460,5460,0
20240422,160700,76630580,5460,5460,5460,5460,0
20240422,160600,76630580,5460,5460,5460,5460,0
20240422,160500,76630580,5460,5460,5460,5460,0
20240422,160400,76630580,5460,5460,5460,5460,0
20240422,160300,76630580,5460,5460,5460,5460,0
20240422,160200,76630580,5460,5460,5460,5460,0
20240422,160100,76630580,5460,5460,5460,5460,0
20240422,160000,76630580,5460,5460,5460,5460,0
20240422,155900,76630580,5460,5460,5460,5460,0
20240422,155800,76630580,5460,5460,5460,5460,0
20240422,155700,76630580,5460,5460,5460,5460,0
20240422,155600,76630580,5460,5460,5460,5460,0
20240422,155500,76630580,5460,5460,5460,5460,0
20240422,155400,76630580,5460,5460,5460,5460,0
20240422,155300,76630580,5460,5460,5460,5460,451
20240422,155200,76630580,5460,5460,5460,5460,0
20240422,155100,76630580,5460,5460,5460,5460,0
20240422,155000,76630580,5460,5460,5460,5460,0
20240422,154900,76630580,5460,5460,5460,5460,0
20240422,154800,76630580,5460,5460,5460,5460,0
20240422,154700,76630580,5460,5460,5460,5460,0
20240422,154600,76630580,5460,5460,5460,5460,0
20240422,154500,76630580,5460,5460,5460,5460,0
20240422,154400,76630580,5460,5460,5460,5460,0
20240422,154300,76630580,5460,5460,5460,5460,0
20240422,154200,76630580,5460,5460,5460,5460,0
20240422,154100,76630580,5460,5460,5460,5460,0
20240422,154000,76630580,5460,5460,5460,5460,0
20240422,153900,76630580,5460,5460,5460,5460,0
20240422,153800,76630580,5460,5460,5460,5460,0
20240422,153700,76630580,5460,5460,5460,5460,0
20240422,153600,76630580,5460,5460,5460,5460,0
20240422,153500,76630580,5460,5460,5460,5460,0
20240422,153400,76630580,5460,5460,5460,5460,0
20240422,153300,76630580,5460,5460,5460,5460,0
20240422,153200,76630580,5460,5460,5460,5460,0
20240422,153100,76630580,5460,5460,5460,5460,0
20240422,153000,76630580,5460,5460,5460,5460,451
20240422,152900,74168120,5480,5480,5480,5480,0
20240422,152800,74168120,5480,5480,5480,5480,0
20240422,152700,74168120,5480,5480,5480,5480,0
20240422,152600,74168120,5480,5480,5480,5480,0
20240422,152500,74168120,5480,5480,5480,5480,0
20240422,152400,74168120,5480,5480,5480,5480,0
20240422,152300,74168120,5480,5480,5480,5480,0
20240422,152200,74168120,5480,5480,5480,5480,0
20240422,152100,74168120,5480,5480,5480,5480,0
20240422,152000,74168120,5480,5480,5480,5480,0
20240422,151900,74168120,5480,5480,5480,5480,26
20240422,151800,74025640,5460,5460,5460,5460,0
20240422,151700,74025640,5460,5460,5460,5460,0
20240422,151600,74025640,5460,5460,5460,5460,0
20240422,151500,74025640,5460,5470,5470,5460,100
20240422,151400,73478660,5470,5470,5470,5470,0
20240422,151300,73478660,5470,5480,5480,5470,198
20240422,151200,72394600,5480,5480,5480,5480,3
20240422,151100,72378160,5480,5480,5480,5480,0
20240422,151000,72378160,5480,5470,5480,5470,300
20240422,150900,70736180,5460,5470,5470,5460,24
20240422,150800,70604940,5470,5470,5470,5470,182
20240422,150700,69609400,5460,5460,5460,5460,0
20240422,150600,69609400,5460,5460,5460,5460,413
20240422,150500,67354420,5460,5460,5460,5460,0
20240422,150400,67354420,5460,5460,5460,5460,0
20240422,150300,67354420,5460,5440,5460,5440,36
20240422,150200,67158180,5460,5460,5460,5460,0
20240422,150100,67158180,5460,5460,5460,5460,0
20240422,150000,67158180,5460,5460,5460,5460,0
20240422,145900,67158180,5460,5460,5460,5460,0
20240422,145800,67158180,5460,5460,5460,5460,70
20240422,145700,66775980,5460,5460,5460,5460,0
20240422,145600,66775980,5460,5460,5460,5460,0
20240422,145500,66775980,5460,5460,5460,5460,28
20240422,145400,66623100,5460,5460,5460,5460,0
20240422,145300,66623100,5460,5460,5460,5460,0
20240422,145200,66623100,5460,5460,5460,5460,0
20240422,145100,66623100,5460,5460,5460,5460,0
20240422,145000,66623100,5460,5450,5460,5450,333
20240422,144900,64805340,5450,5450,5450,5450,0
20240422,144800,64805340,5450,5450,5450,5450,0
20240422,144700,64805340,5450,5450,5450,5450,27
20240422,144600,64658190,5430,5430,5430,5430,0
20240422,144500,64658190,5430,5430,5430,5430,0
20240422,144400,64658190,5430,5430,5430,5430,0
20240422,144300,64658190,5430,5430,5430,5430,0
20240422,144200,64658190,5430,5440,5450,5430,819
20240422,144100,60199020,5430,5430,5430,5430,0
20240422,144000,60199020,5430,5430,5430,5430,0
20240422,143900,60199020,5430,5430,5430,5430,56
20240422,143800,59894940,5430,5430,5430,5430,0
20240422,143700,59894940,5430,5430,5430,5430,1
20240422,143600,59889510,5430,5430,5430,5430,0
20240422,143500,59889510,5430,5430,5430,5430,100
20240422,143400,59346510,5420,5420,5420,5420,0
20240422,143300,59346510,5420,5420,5420,5420,0
20240422,143200,59346510,5420,5420,5420,5420,0
20240422,143100,59346510,5420,5420,5420,5420,0
20240422,143000,59346510,5420,5420,5420,5420,0
20240422,142900,59346510,5420,5420,5420,5420,8
20240422,142800,59303150,5410,5410,5410,5410,0
20240422,142700,59303150,5410,5410,5410,5410,0
20240422,142600,59303150,5410,5410,5410,5410,100
20240422,142500,58762150,5410,5410,5410,5410,10
20240422,142400,58708050,5410,5410,5410,5410,0
20240422,142300,58708050,5410,5410,5410,5410,0
20240422,142200,58708050,5410,5410,5410,5410,0
20240422,142100,58708050,5410,5410,5410,5410,5
20240422,142000,58681000,5410,5410,5410,5410,0
20240422,141900,58681000,5410,5410,5410,5410,0
20240422,141800,58681000,5410,5410,5410,5410,10
20240422,141700,58626900,5410,5410,5410,5410,0
20240422,141600,58626900,5410,5410,5410,5410,0
20240422,141500,58626900,5410,5410,5410,5410,0
20240422,141400,58626900,5410,5410,5410,5410,0
20240422,141300,58626900,5410,5410,5410,5410,0
20240422,141200,58626900,5410,5410,5410,5410,0
20240422,141100,58626900,5410,5410,5410,5410,0
20240422,141000,58626900,5410,5410,5410,5410,0
20240422,140900,58626900,5410,5410,5410,5410,0
20240422,140800,58626900,5410,5410,5410,5410,2
20240422,140700,58616080,5410,5410,5410,5410,0
20240422,140600,58616080,5410,5410,5410,5410,0
20240422,140500,58616080,5410,5410,5410,5410,225
20240422,140400,57398830,5420,5420,5420,5420,0
20240422,140300,57398830,5420,5420,5420,5420,0
20240422,140200,57398830,5420,5420,5420,5420,0
20240422,140100,57398830,5420,5420,5420,5420,0
20240422,140000,57398830,5420,5420,5420,5420,197
20240422,135900,56331090,5410,5410,5410,5410,166
20240422,135800,55433030,5410,5410,5410,5410,0
20240422,135700,55433030,5410,5410,5410,5410,0
20240422,135600,55433030,5410,5410,5410,5410,0
20240422,135500,55433030,5410,5410,5410,5410,0
20240422,135400,55433030,5410,5410,5410,5410,54
20240422,135300,55140890,5400,5390,5400,5390,103
20240422,135200,54584720,5380,5380,5380,5380,0
20240422,135100,54584720,5380,5380,5380,5380,0
20240422,135000,54584720,5380,5380,5380,5380,0
20240422,134900,54584720,5380,5380,5380,5380,0
20240422,134800,54584720,5380,5380,5380,5380,0
20240422,134700,54584720,5380,5380,5380,5380,450
20240422,134600,52163720,5380,5380,5380,5380,0
20240422,134500,52163720,5380,5380,5380,5380,2
20240422,134400,52152960,5370,5370,5370,5370,0
20240422,134300,52152960,5370,5370,5370,5370,0
20240422,134200,52152960,5370,5370,5370,5370,0
20240422,134100,52152960,5370,5370,5370,5370,0
20240422,134000,52152960,5370,5370,5370,5370,0
20240422,133900,52152960,5370,5370,5370,5370,0
20240422,133800,52152960,5370,5370,5370,5370,0
20240422,133700,52152960,5370,5370,5370,5370,2
20240422,133600,52142220,5320,5320,5320,5320,0
20240422,133500,52142220,5320,5320,5320,5320,0
20240422,133400,52142220,5320,5330,5330,5320,57
20240422,133300,51838830,5330,5330,5330,5330,0
20240422,133200,51838830,5330,5330,5330,5330,0
20240422,133100,51838830,5330,5330,5330,5330,0
20240422,133000,51838830,5330,5330,5330,5330,0
20240422,132900,51838830,5330,5380,5380,5320,1000
20240422,132800,46501510,5390,5390,5390,5390,0
20240422,132700,46501510,5390,5390,5390,5390,0
20240422,132600,46501510,5390,5390,5390,5390,0
20240422,132500,46501510,5390,5390,5390,5390,0
20240422,132400,46501510,5390,5390,5390,5390,0
20240422,132300,46501510,5390,5390,5390,5390,0
20240422,132200,46501510,5390,5390,5390,5390,0
20240422,132100,46501510,5390,5390,5390,5390,0
20240422,132000,46501510,5390,5390,5390,5390,0
20240422,131900,46501510,5390,5390,5390,5390,0
20240422,131800,46501510,5390,5390,5390,5390,0
20240422,131700,46501510,5390,5390,5390,5390,0
20240422,131600,46501510,5390,5390,5390,5390,0
20240422,131500,46501510,5390,5390,5390,5390,0
20240422,131400,46501510,5390,5390,5390,5390,0
20240422,131300,46501510,5390,5390,5390,5390,0
20240422,131200,46501510,5390,5390,5390,5390,0
20240422,131100,46501510,5390,5390,5390,5390,0
20240422,131000,46501510,5390,5390,5390,5390,100
20240422,130900,45962510,5400,5400,5400,5400,0
20240422,130800,45962510,5400,5400,5400,5400,0
20240422,130700,45962510,5400,5400,5400,5400,0
20240422,130600,45962510,5400,5400,5400,5400,0
20240422,130500,45962510,5400,5400,5400,5400,28
20240422,130400,45811310,5400,5400,5400,5400,1
20240422,130300,45805910,5400,5400,5400,5400,0
20240422,130200,45805910,5400,5400,5400,5400,0
20240422,130100,45805910,5400,5400,5400,5400,79
20240422,130000,45379310,5400,5400,5400,5400,0
20240422,125900,45379310,5400,5400,5400,5400,0
20240422,125800,45379310,5400,5400,5400,5400,0
20240422,125700,45379310,5400,5400,5400,5400,21
20240422,125600,45265910,5370,5370,5370,5370,0
20240422,125500,45265910,5370,5370,5370,5370,0
20240422,125400,45265910,5370,5370,5370,5370,0
20240422,125300,45265910,5370,5370,5370,5370,0
20240422,125200,45265910,5370,5370,5370,5370,0
20240422,125100,45265910,5370,5370,5370,5370,0
20240422,125000,45265910,5370,5370,5370,5370,0
20240422,124900,45265910,5370,5370,5370,5370,0
20240422,124800,45265910,5370,5370,5370,5370,0
20240422,124700,45265910,5370,5370,5370,5370,0
20240422,124600,45265910,5370,5370,5370,5370,0
20240422,124500,45265910,5370,5380,5380,5370,158
20240422,124400,44416830,5390,5390,5390,5390,0
20240422,124300,44416830,5390,5390,5390,5390,0
20240422,124200,44416830,5390,5390,5390,5390,0
20240422,124100,44416830,5390,5390,5390,5390,0
20240422,124000,44416830,5390,5390,5390,5390,0
20240422,123900,44416830,5390,5390,5390,5390,0
20240422,123800,44416830,5390,5390,5390,5390,0
20240422,123700,44416830,5390,5390,5390,5390,0
20240422,123600,44416830,5390,5390,5390,5390,0
20240422,123500,44416830,5390,5390,5390,5390,0
20240422,123400,44416830,5390,5390,5390,5390,0
20240422,123300,44416830,5390,5390,5390,5390,0
20240422,123200,44416830,5390,5390,5390,5390,0
20240422,123100,44416830,5390,5390,5390,5390,0
20240422,123000,44416830,5390,5390,5390,5390,75
20240422,122900,44012580,5390,5390,5390,5390,25
20240422,122800,43877830,5400,5400,5400,5400,0
20240422,122700,43877830,5400,5400,5400,5400,0
20240422,122600,43877830,5400,5400,5400,5400,0
20240422,122500,43877830,5400,5400,5400,5400,0
20240422,122400,43877830,5400,5400,5400,5400,1
20240422,122300,43872430,5400,5400,5400,5400,6
20240422,122200,43840030,5400,5400,5400,5400,0
20240422,122100,43840030,5400,5400,5400,5400,0
20240422,122000,43840030,5400,5400,5400,5400,0
20240422,121900,43840030,5400,5400,5400,5400,0
20240422,121800,43840030,5400,5400,5400,5400,0
20240422,121700,43840030,5400,5400,5400,5400,0
20240422,121600,43840030,5400,5400,5400,5400,0
20240422,121500,43840030,5400,5400,5400,5400,0
20240422,121400,43840030,5400,5400,5400,5400,100
20240422,121300,43300030,5420,5420,5420,5420,0
20240422,121200,43300030,5420,5420,5420,5420,0
20240422,121100,43300030,5420,5420,5420,5420,0
20240422,121000,43300030,5420,5420,5420,5420,0
20240422,120900,43300030,5420,5420,5420,5420,0
20240422,120800,43300030,5420,5420,5420,5420,0
20240422,120700,43300030,5420,5420,5420,5420,0
20240422,120600,43300030,5420,5420,5420,5420,0
20240422,120500,43300030,5420,5420,5420,5420,0
20240422,120400,43300030,5420,5420,5420,5420,0
20240422,120300,43300030,5420,5420,5420,5420,0
20240422,120200,43300030,5420,5420,5420,5420,0
20240422,120100,43300030,5420,5420,5420,5420,0
20240422,120000,43300030,5420,5420,5420,5420,0
20240422,115900,43300030,5420,5420,5420,5420,0
20240422,115800,43300030,5420,5420,5420,5420,0
20240422,115700,43300030,5420,5420,5420,5420,0
20240422,115600,43300030,5420,5420,5420,5420,0
20240422,115500,43300030,5420,5420,5420,5420,333
20240422,115400,41495170,5410,5410,5410,5410,0
20240422,115300,41495170,5410,5410,5410,5410,0
20240422,115200,41495170,5410,5410,5410,5410,0
20240422,115100,41495170,5410,5410,5410,5410,0
20240422,115000,41495170,5410,5410,5410,5410,0
20240422,114900,41495170,5410,5410,5410,5410,0
20240422,114800,41495170,5410,5410,5410,5410,0
20240422,114700,41495170,5410,5410,5410,5410,0
20240422,114600,41495170,5410,5410,5410,5410,0
20240422,114500,41495170,5410,5410,5410,5410,100
20240422,114400,40954170,5410,5410,5410,5410,0
20240422,114300,40954170,5410,5410,5410,5410,0
20240422,114200,40954170,5410,5410,5410,5410,100
20240422,114100,40413170,5410,5410,5410,5410,0
20240422,114000,40413170,5410,5410,5410,5410,0
20240422,113900,40413170,5410,5410,5410,5410,0
20240422,113800,40413170,5410,5410,5410,5410,0
20240422,113700,40413170,5410,5410,5410,5410,0
20240422,113600,40413170,5410,5410,5410,5410,0
20240422,113500,40413170,5410,5410,5410,5410,0
20240422,113400,40413170,5410,5410,5410,5410,0
20240422,113300,40413170,5410,5410,5410,5410,0
20240422,113200,40413170,5410,5410,5410,5410,0
20240422,113100,40413170,5410,5410,5410,5410,0
20240422,113000,40413170,5410,5410,5410,5410,0
20240422,112900,40413170,5410,5410,5410,5410,0
20240422,112800,40413170,5410,5410,5410,5410,0
20240422,112700,40413170,5410,5410,5410,5410,57
20240422,112600,40104800,5410,5410,5410,5410,0
20240422,112500,40104800,5410,5410,5410,5410,9
20240422,112400,40056110,5420,5420,5420,5420,0
20240422,112300,40056110,5420,5420,5420,5420,0
20240422,112200,40056110,5420,5420,5420,5420,0
20240422,112100,40056110,5420,5420,5420,5420,0
20240422,112000,40056110,5420,5420,5420,5420,0
20240422,111900,40056110,5420,5420,5420,5420,0
20240422,111800,40056110,5420,5420,5420,5420,0
20240422,111700,40056110,5420,5420,5420,5420,0
20240422,111600,40056110,5420,5420,5420,5420,0
20240422,111500,40056110,5420,5420,5420,5420,0
20240422,111400,40056110,5420,5420,5420,5420,0
20240422,111300,40056110,5420,5420,5420,5420,0
20240422,111200,40056110,5420,5420,5420,5420,0
20240422,111100,40056110,5420,5420,5420,5420,0
20240422,111000,40056110,5420,5420,5420,5420,0
20240422,110900,40056110,5420,5420,5420,5420,0
20240422,110800,40056110,5420,5420,5420,5420,0
20240422,110700,40056110,5420,5420,5420,5420,0
20240422,110600,40056110,5420,5420,5420,5420,0
20240422,110500,40056110,5420,5420,5420,5420,0
20240422,110400,40056110,5420,5420,5420,5420,0
20240422,110300,40056110,5420,5420,5420,5420,0
20240422,110200,40056110,5420,5420,5420,5420,0
20240422,110100,40056110,5420,5420,5420,5420,0
20240422,110000,40056110,5420,5420,5420,5420,0
20240422,105900,40056110,5420,5420,5420,5420,0
20240422,105800,40056110,5420,5420,5420,5420,0
20240422,105700,40056110,5420,5420,5420,5420,0
20240422,105600,40056110,5420,5420,5420,5420,0
20240422,105500,40056110,5420,5420,5420,5420,0
20240422,105400,40056110,5420,5420,5420,5420,0
20240422,105300,40056110,5420,5420,5420,5420,20
20240422,105200,39947710,5420,5420,5420,5420,0
20240422,105100,39947710,5420,5420,5420,5420,0
20240422,105000,39947710,5420,5380,5420,5380,2
20240422,104900,39936910,5380,5380,5380,5380,0
20240422,104800,39936910,5380,5380,5380,5380,2
20240422,104700,39926150,5380,5390,5390,5380,335
20240422,104600,38121850,5380,5380,5380,5380,0
20240422,104500,38121850,5380,5380,5380,5380,0
20240422,104400,38121850,5380,5380,5380,5380,0
20240422,104300,38121850,5380,5380,5380,5380,0
20240422,104200,38121850,5380,5400,5400,5380,269
20240422,104100,36670960,5410,5410,5410,5410,0
20240422,104000,36670960,5410,5410,5410,5410,0
20240422,103900,36670960,5410,5410,5410,5410,13
20240422,103800,36600630,5410,5410,5410,5410,0
20240422,103700,36600630,5410,5410,5410,5410,224
20240422,103600,35388790,5420,5420,5420,5420,120
20240422,103500,34738390,5420,5420,5420,5420,0
20240422,103400,34738390,5420,5420,5420,5420,0
20240422,103300,34738390,5420,5420,5420,5420,0
20240422,103200,34738390,5420,5420,5420,5420,0
20240422,103100,34738390,5420,5420,5420,5420,0
20240422,103000,34738390,5420,5420,5420,5420,0
20240422,102900,34738390,5420,5420,5420,5420,0
20240422,102800,34738390,5420,5420,5420,5420,0
20240422,102700,34738390,5420,5420,5420,5420,0
20240422,102600,34738390,5420,5420,5420,5420,0
20240422,102500,34738390,5420,5420,5420,5420,0
20240422,102400,34738390,5420,5420,5420,5420,0
20240422,102300,34738390,5420,5420,5420,5420,0
20240422,102200,34738390,5420,5420,5420,5420,0
20240422,102100,34738390,5420,5420,5420,5420,0
20240422,102000,34738390,5420,5420,5420,5420,0
20240422,101900,34738390,5420,5420,5420,5420,0
20240422,101800,34738390,5420,5420,5420,5420,0
20240422,101700,34738390,5420,5420,5420,5420,29
20240422,101600,34581210,5420,5420,5420,5420,0
20240422,101500,34581210,5420,5420,5420,5420,16
20240422,101400,34494490,5440,5440,5440,5440,0
20240422,101300,34494490,5440,5440,5440,5440,0
20240422,101200,34494490,5440,5440,5440,5440,0
20240422,101100,34494490,5440,5440,5440,5440,0
20240422,101000,34494490,5440,5440,5440,5440,0
20240422,100900,34494490,5440,5440,5440,5440,1
20240422,100800,34489050,5440,5440,5440,5440,0
20240422,100700,34489050,5440,5420,5440,5420,17
20240422,100600,34396830,5420,5440,5440,5420,24
20240422,100500,34266730,5440,5430,5440,5430,104
20240422,100400,33702000,5420,5420,5420,5420,11
20240422,100300,33642380,5420,5420,5420,5420,100
20240422,100200,33100380,5420,5420,5420,5420,1
20240422,100100,33094960,5410,5410,5410,5410,0
20240422,100000,33094960,5410,5410,5410,5410,180
20240422,095900,32121160,5410,5410,5410,5410,4
20240422,095800,32099520,5410,5410,5410,5410,10
20240422,095700,32045420,5410,5410,5410,5410,15
20240422,095600,31964270,5410,5420,5420,5410,42
20240422,095500,31736680,5420,5420,5420,5420,20
20240422,095400,31628280,5410,5410,5410,5410,0
20240422,095300,31628280,5410,5410,5410,5410,2
20240422,095200,31617460,5400,5390,5400,5390,376
20240422,095100,29587120,5390,5390,5390,5390,134
20240422,095000,28864860,5380,5370,5380,5370,245
20240422,094900,27547010,5380,5380,5380,5380,0
20240422,094800,27547010,5380,5380,5380,5380,0
20240422,094700,27547010,5380,5380,5380,5380,89
20240422,094600,27068190,5370,5370,5370,5370,20
20240422,094500,26960790,5370,5370,5370,5370,0
20240422,094400,26960790,5370,5360,5370,5360,118
20240422,094300,26327810,5360,5360,5360,5360,0
20240422,094200,26327810,5360,5360,5360,5360,0
20240422,094100,26327810,5360,5360,5360,5360,0
20240422,094000,26327810,5360,5360,5360,5360,0
20240422,093900,26327810,5360,5360,5360,5360,0
20240422,093800,26327810,5360,5360,5360,5360,0
20240422,093700,26327810,5360,5360,5360,5360,2800
20240422,093600,11319810,5360,5360,5360,5360,0
20240422,093500,11319810,5360,5360,5360,5360,0
20240422,093400,11319810,5360,5360,5360,5360,0
20240422,093300,11319810,5360,5360,5360,5360,0
20240422,093200,11319810,5360,5360,5360,5360,0
20240422,093100,11319810,5360,5360,5360,5360,19
20240422,093000,11217970,5360,5360,5360,5360,0
20240422,092900,11217970,5360,5360,5360,5360,0
20240422,092800,11217970,5360,5360,5360,5360,0
20240422,092700,11217970,5360,5360,5360,5360,0
20240422,092600,11217970,5360,5360,5360,5360,0
20240422,092500,11217970,5360,5360,5360,5360,0
20240422,092400,11217970,5360,5360,5360,5360,0
20240422,092300,11217970,5360,5360,5360,5360,0
20240422,092200,11217970,5360,5360,5360,5360,688
20240422,092100,7530290,5360,5350,5360,5350,100
20240422,092000,6994940,5360,5360,5360,5360,0
20240422,091900,6994940,5360,5360,5360,5360,0
20240422,091800,6994940,5360,5360,5360,5360,0
20240422,091700,6994940,5360,5360,5360,5360,0
20240422,091600,6994940,5360,5360,5360,5360,0
20240422,091500,6994940,5360,5360,5360,5360,0
20240422,091400,6994940,5360,5360,5360,5360,0
20240422,091300,6994940,5360,5360,5360,5360,0
20240422,091200,6994940,5360,5360,5360,5360,0
20240422,091100,6994940,5360,5360,5360,5360,0
20240422,091000,6994940,5360,5360,5360,5360,0
20240422,090900,6994940,5360,5360,5360,5360,0
20240422,090800,6994940,5360,5360,5360,5360,0
20240422,090700,6994940,5360,5360,5360,5360,137
20240422,090600,6260620,5360,5360,5360,5360,0
20240422,090500,6260620,5360,5360,5360,5360,0
20240422,090400,6260620,5360,5350,5360,5350,7
20240422,090300,6223140,5310,5310,5310,5310,0
20240422,090200,6223140,5310,5310,5310,5310,0
20240422,090100,6223140,5310,5370,5370,5310,731
20240422,090000,2304800,5360,5360,5360,5360,430