stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,200000,332593810,1756,1756,1756,1756,9661
20240422,195900,332593810,1756,1756,1756,1756,0
20240422,195800,332593810,1756,1756,1756,1756,0
20240422,195700,332593810,1756,1756,1756,1756,0
20240422,195600,332593810,1756,1756,1756,1756,0
20240422,195500,332593810,1756,1756,1756,1756,0
20240422,195400,332593810,1756,1756,1756,1756,0
20240422,195300,332593810,1756,1756,1756,1756,0
20240422,195200,332593810,1756,1756,1756,1756,0
20240422,195100,332593810,1756,1756,1756,1756,0
20240422,195000,332593810,1756,1756,1756,1756,0
20240422,194900,332593810,1756,1756,1756,1756,0
20240422,194800,332593810,1756,1756,1756,1756,0
20240422,194700,332593810,1756,1756,1756,1756,0
20240422,194600,332593810,1756,1756,1756,1756,0
20240422,194500,332593810,1756,1756,1756,1756,0
20240422,194400,332593810,1756,1756,1756,1756,0
20240422,194300,332593810,1756,1756,1756,1756,0
20240422,194200,332593810,1756,1756,1756,1756,0
20240422,194100,332593810,1756,1756,1756,1756,0
20240422,194000,332593810,1756,1756,1756,1756,0
20240422,193900,332593810,1756,1756,1756,1756,0
20240422,193800,332593810,1756,1756,1756,1756,0
20240422,193700,332593810,1756,1756,1756,1756,0
20240422,193600,332593810,1756,1756,1756,1756,0
20240422,193500,332593810,1756,1756,1756,1756,0
20240422,193400,332593810,1756,1756,1756,1756,0
20240422,193300,332593810,1756,1756,1756,1756,0
20240422,193200,332593810,1756,1756,1756,1756,0
20240422,193100,332593810,1756,1756,1756,1756,0
20240422,193000,332593810,1756,1756,1756,1756,9661
20240422,192900,332593810,1756,1756,1756,1756,0
20240422,192800,332593810,1756,1756,1756,1756,0
20240422,192700,332593810,1756,1756,1756,1756,0
20240422,192600,332593810,1756,1756,1756,1756,0
20240422,192500,332593810,1756,1756,1756,1756,0
20240422,192400,332593810,1756,1756,1756,1756,0
20240422,192300,332593810,1756,1756,1756,1756,0
20240422,192200,332593810,1756,1756,1756,1756,0
20240422,192100,332593810,1756,1756,1756,1756,0
20240422,192000,332593810,1756,1756,1756,1756,0
20240422,191900,332593810,1756,1756,1756,1756,0
20240422,191800,332593810,1756,1756,1756,1756,0
20240422,191700,332593810,1756,1756,1756,1756,0
20240422,191600,332593810,1756,1756,1756,1756,0
20240422,191500,332593810,1756,1756,1756,1756,0
20240422,191400,332593810,1756,1756,1756,1756,0
20240422,191300,332593810,1756,1756,1756,1756,0
20240422,191200,332593810,1756,1756,1756,1756,0
20240422,191100,332593810,1756,1756,1756,1756,0
20240422,191000,332593810,1756,1756,1756,1756,0
20240422,190900,332593810,1756,1756,1756,1756,0
20240422,190800,332593810,1756,1756,1756,1756,0
20240422,190700,332593810,1756,1756,1756,1756,0
20240422,190600,332593810,1756,1756,1756,1756,0
20240422,190500,332593810,1756,1756,1756,1756,0
20240422,190400,332593810,1756,1756,1756,1756,0
20240422,190300,332593810,1756,1756,1756,1756,0
20240422,190200,332593810,1756,1756,1756,1756,0
20240422,190100,332593810,1756,1756,1756,1756,0
20240422,190000,332593810,1756,1756,1756,1756,9661
20240422,185900,332593810,1756,1756,1756,1756,0
20240422,185800,332593810,1756,1756,1756,1756,0
20240422,185700,332593810,1756,1756,1756,1756,0
20240422,185600,332593810,1756,1756,1756,1756,0
20240422,185500,332593810,1756,1756,1756,1756,0
20240422,185400,332593810,1756,1756,1756,1756,0
20240422,185300,332593810,1756,1756,1756,1756,0
20240422,185200,332593810,1756,1756,1756,1756,0
20240422,185100,332593810,1756,1756,1756,1756,0
20240422,185000,332593810,1756,1756,1756,1756,0
20240422,184900,332593810,1756,1756,1756,1756,0
20240422,184800,332593810,1756,1756,1756,1756,0
20240422,184700,332593810,1756,1756,1756,1756,0
20240422,184600,332593810,1756,1756,1756,1756,0
20240422,184500,332593810,1756,1756,1756,1756,0
20240422,184400,332593810,1756,1756,1756,1756,0
20240422,184300,332593810,1756,1756,1756,1756,0
20240422,184200,332593810,1756,1756,1756,1756,0
20240422,184100,332593810,1756,1756,1756,1756,0
20240422,184000,332593810,1756,1756,1756,1756,0
20240422,183900,332593810,1756,1756,1756,1756,0
20240422,183800,332593810,1756,1756,1756,1756,0
20240422,183700,332593810,1756,1756,1756,1756,0
20240422,183600,332593810,1756,1756,1756,1756,0
20240422,183500,332593810,1756,1756,1756,1756,0
20240422,183400,332593810,1756,1756,1756,1756,0
20240422,183300,332593810,1756,1756,1756,1756,0
20240422,183200,332593810,1756,1756,1756,1756,0
20240422,183100,332593810,1756,1756,1756,1756,0
20240422,183000,332593810,1756,1756,1756,1756,9661
20240422,182900,332593810,1756,1756,1756,1756,0
20240422,182800,332593810,1756,1756,1756,1756,0
20240422,182700,332593810,1756,1756,1756,1756,0
20240422,182600,332593810,1756,1756,1756,1756,0
20240422,182500,332593810,1756,1756,1756,1756,0
20240422,182400,332593810,1756,1756,1756,1756,0
20240422,182300,332593810,1756,1756,1756,1756,0
20240422,182200,332593810,1756,1756,1756,1756,0
20240422,182100,332593810,1756,1756,1756,1756,0
20240422,182000,332593810,1756,1756,1756,1756,0
20240422,181900,332593810,1756,1756,1756,1756,0
20240422,181800,332593810,1756,1756,1756,1756,0
20240422,181700,332593810,1756,1756,1756,1756,0
20240422,181600,332593810,1756,1756,1756,1756,0
20240422,181500,332593810,1756,1756,1756,1756,0
20240422,181400,332593810,1756,1756,1756,1756,0
20240422,181300,332593810,1756,1756,1756,1756,0
20240422,181200,332593810,1756,1756,1756,1756,0
20240422,181100,332593810,1756,1756,1756,1756,0
20240422,181000,332593810,1756,1756,1756,1756,0
20240422,180900,332593810,1756,1756,1756,1756,0
20240422,180800,332593810,1756,1756,1756,1756,0
20240422,180700,332593810,1756,1756,1756,1756,0
20240422,180600,332593810,1756,1756,1756,1756,0
20240422,180500,332593810,1756,1756,1756,1756,0
20240422,180400,332593810,1756,1756,1756,1756,0
20240422,180300,332593810,1756,1756,1756,1756,0
20240422,180200,332593810,1756,1756,1756,1756,0
20240422,180100,332593810,1756,1756,1756,1756,0
20240422,180000,332593810,1756,1756,1756,1756,9661
20240422,175900,332593810,1756,1756,1756,1756,0
20240422,175800,332593810,1756,1756,1756,1756,0
20240422,175700,332593810,1756,1756,1756,1756,0
20240422,175600,332593810,1756,1756,1756,1756,0
20240422,175500,332593810,1756,1756,1756,1756,0
20240422,175400,332593810,1756,1756,1756,1756,0
20240422,175300,332593810,1756,1756,1756,1756,0
20240422,175200,332593810,1756,1756,1756,1756,0
20240422,175100,332593810,1756,1756,1756,1756,0
20240422,175000,332593810,1756,1756,1756,1756,0
20240422,174900,332593810,1756,1756,1756,1756,0
20240422,174800,332593810,1756,1756,1756,1756,0
20240422,174700,332593810,1756,1756,1756,1756,0
20240422,174600,332593810,1756,1756,1756,1756,0
20240422,174500,332593810,1756,1756,1756,1756,0
20240422,174400,332593810,1756,1756,1756,1756,0
20240422,174300,332593810,1756,1756,1756,1756,0
20240422,174200,332593810,1756,1756,1756,1756,0
20240422,174100,332593810,1756,1756,1756,1756,0
20240422,174000,332593810,1756,1756,1756,1756,0
20240422,173900,332593810,1756,1756,1756,1756,0
20240422,173800,332593810,1756,1756,1756,1756,0
20240422,173700,332593810,1756,1756,1756,1756,0
20240422,173600,332593810,1756,1756,1756,1756,0
20240422,173500,332593810,1756,1756,1756,1756,0
20240422,173400,332593810,1756,1756,1756,1756,0
20240422,173300,332593810,1756,1756,1756,1756,0
20240422,173200,332593810,1756,1756,1756,1756,0
20240422,173100,332593810,1756,1756,1756,1756,0
20240422,173000,332593810,1756,1756,1756,1756,9661
20240422,172900,332593810,1756,1756,1756,1756,0
20240422,172800,332593810,1756,1756,1756,1756,0
20240422,172700,332593810,1756,1756,1756,1756,0
20240422,172600,332593810,1756,1756,1756,1756,0
20240422,172500,332593810,1756,1756,1756,1756,0
20240422,172400,332593810,1756,1756,1756,1756,0
20240422,172300,332593810,1756,1756,1756,1756,0
20240422,172200,332593810,1756,1756,1756,1756,0
20240422,172100,332593810,1756,1756,1756,1756,0
20240422,172000,332593810,1756,1756,1756,1756,0
20240422,171900,332593810,1756,1756,1756,1756,0
20240422,171800,332593810,1756,1756,1756,1756,0
20240422,171700,332593810,1756,1756,1756,1756,0
20240422,171600,332593810,1756,1756,1756,1756,0
20240422,171500,332593810,1756,1756,1756,1756,0
20240422,171400,332593810,1756,1756,1756,1756,0
20240422,171300,332593810,1756,1756,1756,1756,0
20240422,171200,332593810,1756,1756,1756,1756,0
20240422,171100,332593810,1756,1756,1756,1756,0
20240422,171000,332593810,1756,1756,1756,1756,0
20240422,170900,332593810,1756,1756,1756,1756,0
20240422,170800,332593810,1756,1756,1756,1756,0
20240422,170700,332593810,1756,1756,1756,1756,0
20240422,170600,332593810,1756,1756,1756,1756,0
20240422,170500,332593810,1756,1756,1756,1756,0
20240422,170400,332593810,1756,1756,1756,1756,0
20240422,170300,332593810,1756,1756,1756,1756,0
20240422,170200,332593810,1756,1756,1756,1756,0
20240422,170100,332593810,1756,1756,1756,1756,0
20240422,170000,332593810,1756,1756,1756,1756,9661
20240422,165900,332593810,1756,1756,1756,1756,0
20240422,165800,332593810,1756,1756,1756,1756,0
20240422,165700,332593810,1756,1756,1756,1756,0
20240422,165600,332593810,1756,1756,1756,1756,0
20240422,165500,332593810,1756,1756,1756,1756,0
20240422,165400,332593810,1756,1756,1756,1756,0
20240422,165300,332593810,1756,1756,1756,1756,0
20240422,165200,332593810,1756,1756,1756,1756,0
20240422,165100,332593810,1756,1756,1756,1756,0
20240422,165000,332593810,1756,1756,1756,1756,0
20240422,164900,332593810,1756,1756,1756,1756,0
20240422,164800,332593810,1756,1756,1756,1756,0
20240422,164700,332593810,1756,1756,1756,1756,0
20240422,164600,332593810,1756,1756,1756,1756,0
20240422,164500,332593810,1756,1756,1756,1756,0
20240422,164400,332593810,1756,1756,1756,1756,0
20240422,164300,332593810,1756,1756,1756,1756,0
20240422,164200,332593810,1756,1756,1756,1756,0
20240422,164100,332593810,1756,1756,1756,1756,0
20240422,164000,332593810,1756,1756,1756,1756,0
20240422,163900,332593810,1756,1756,1756,1756,0
20240422,163800,332593810,1756,1756,1756,1756,0
20240422,163700,332593810,1756,1756,1756,1756,0
20240422,163600,332593810,1756,1756,1756,1756,0
20240422,163500,332593810,1756,1756,1756,1756,0
20240422,163400,332593810,1756,1756,1756,1756,0
20240422,163300,332593810,1756,1756,1756,1756,0
20240422,163200,332593810,1756,1756,1756,1756,0
20240422,163100,332593810,1756,1756,1756,1756,0
20240422,163000,332593810,1756,1756,1756,1756,9661
20240422,162900,332593810,1756,1756,1756,1756,0
20240422,162800,332593810,1756,1756,1756,1756,0
20240422,162700,332593810,1756,1756,1756,1756,0
20240422,162600,332593810,1756,1756,1756,1756,0
20240422,162500,332593810,1756,1756,1756,1756,0
20240422,162400,332593810,1756,1756,1756,1756,0
20240422,162300,332593810,1756,1756,1756,1756,0
20240422,162200,332593810,1756,1756,1756,1756,0
20240422,162100,332593810,1756,1756,1756,1756,0
20240422,162000,332593810,1756,1756,1756,1756,0
20240422,161900,332593810,1756,1756,1756,1756,0
20240422,161800,332593810,1756,1756,1756,1756,0
20240422,161700,332593810,1756,1756,1756,1756,0
20240422,161600,332593810,1756,1756,1756,1756,0
20240422,161500,332593810,1756,1756,1756,1756,0
20240422,161400,332593810,1756,1756,1756,1756,0
20240422,161300,332593810,1756,1756,1756,1756,0
20240422,161200,332593810,1756,1756,1756,1756,0
20240422,161100,332593810,1756,1756,1756,1756,0
20240422,161000,332593810,1756,1756,1756,1756,0
20240422,160900,332593810,1756,1756,1756,1756,0
20240422,160800,332593810,1756,1756,1756,1756,0
20240422,160700,332593810,1756,1756,1756,1756,0
20240422,160600,332593810,1756,1756,1756,1756,0
20240422,160500,332593810,1756,1756,1756,1756,0
20240422,160400,332593810,1756,1756,1756,1756,0
20240422,160300,332593810,1756,1756,1756,1756,0
20240422,160200,332593810,1756,1756,1756,1756,0
20240422,160100,332593810,1756,1756,1756,1756,0
20240422,160000,332593810,1756,1756,1756,1756,9661
20240422,155900,332593810,1756,1756,1756,1756,0
20240422,155800,332593810,1756,1756,1756,1756,0
20240422,155700,332593810,1756,1756,1756,1756,0
20240422,155600,332593810,1756,1756,1756,1756,0
20240422,155500,332593810,1756,1756,1756,1756,0
20240422,155400,332593810,1756,1756,1756,1756,0
20240422,155300,332593810,1756,1756,1756,1756,0
20240422,155200,332593810,1756,1756,1756,1756,0
20240422,155100,332593810,1756,1756,1756,1756,0
20240422,155000,332593810,1756,1756,1756,1756,0
20240422,154900,332593810,1756,1756,1756,1756,0
20240422,154800,332593810,1756,1756,1756,1756,0
20240422,154700,332593810,1756,1756,1756,1756,0
20240422,154600,332593810,1756,1756,1756,1756,0
20240422,154500,332593810,1756,1756,1756,1756,0
20240422,154400,332593810,1756,1756,1756,1756,0
20240422,154300,332593810,1756,1756,1756,1756,0
20240422,154200,332593810,1756,1756,1756,1756,0
20240422,154100,332593810,1756,1756,1756,1756,0
20240422,154000,332593810,1756,1756,1756,1756,0
20240422,153900,332593810,1756,1756,1756,1756,0
20240422,153800,332593810,1756,1756,1756,1756,0
20240422,153700,332593810,1756,1756,1756,1756,0
20240422,153600,332593810,1756,1756,1756,1756,0
20240422,153500,332593810,1756,1756,1756,1756,0
20240422,153400,332593810,1756,1756,1756,1756,0
20240422,153300,332593810,1756,1756,1756,1756,0
20240422,153200,332593810,1756,1756,1756,1756,0
20240422,153100,332593810,1756,1756,1756,1756,0
20240422,153000,332593810,1756,1756,1756,1756,19322
20240422,152900,315629094,1760,1760,1760,1760,0
20240422,152800,315629094,1760,1760,1760,1760,0
20240422,152700,315629094,1760,1760,1760,1760,0
20240422,152600,315629094,1760,1760,1760,1760,0
20240422,152500,315629094,1760,1760,1760,1760,0
20240422,152400,315629094,1760,1760,1760,1760,0
20240422,152300,315629094,1760,1760,1760,1760,0
20240422,152200,315629094,1760,1760,1760,1760,0
20240422,152100,315629094,1760,1760,1760,1760,0
20240422,152000,315629094,1760,1760,1760,1760,0
20240422,151900,315629094,1760,1761,1768,1760,6029
20240422,151800,305017522,1761,1762,1762,1761,252
20240422,151700,304573742,1761,1762,1763,1761,1567
20240422,151600,301814186,1762,1764,1765,1762,7412
20240422,151500,288748094,1763,1764,1766,1763,133
20240422,151400,288513606,1764,1764,1764,1764,818
20240422,151300,287070654,1763,1763,1763,1763,7
20240422,151200,287058313,1763,1763,1763,1763,375
20240422,151100,286397188,1763,1763,1764,1763,1862
20240422,151000,283113027,1763,1763,1763,1763,58
20240422,150900,283010773,1763,1763,1763,1763,0
20240422,150800,283010773,1763,1763,1763,1763,1642
20240422,150700,280115927,1763,1763,1763,1763,1
20240422,150600,280114164,1764,1765,1765,1764,871
20240422,150500,278577314,1765,1765,1765,1765,10
20240422,150400,278559664,1765,1765,1765,1765,0
20240422,150300,278559664,1765,1766,1766,1765,1245
20240422,150200,276361032,1766,1766,1766,1766,0
20240422,150100,276361032,1766,1766,1766,1766,0
20240422,150000,276361032,1766,1766,1766,1766,364
20240422,145900,275718208,1766,1766,1766,1766,1
20240422,145800,275716442,1765,1765,1765,1765,162
20240422,145700,275430512,1765,1765,1765,1765,100
20240422,145600,275254012,1765,1765,1765,1765,0
20240422,145500,275254012,1765,1765,1765,1765,10
20240422,145400,275236362,1768,1768,1768,1768,200
20240422,145300,274882762,1768,1768,1768,1768,5
20240422,145200,274873922,1764,1764,1764,1764,0
20240422,145100,274873922,1764,1764,1764,1764,0
20240422,145000,274873922,1764,1768,1768,1764,5
20240422,144900,274865098,1764,1765,1765,1764,80
20240422,144800,274723938,1765,1765,1765,1765,0
20240422,144700,274723938,1765,1765,1765,1765,151
20240422,144600,274457423,1765,1765,1765,1765,0
20240422,144500,274457423,1765,1768,1768,1765,44
20240422,144400,274379760,1765,1765,1765,1765,96
20240422,144300,274210320,1765,1765,1765,1765,0
20240422,144200,274210320,1765,1765,1765,1765,0
20240422,144100,274210320,1765,1765,1765,1765,0
20240422,144000,274210320,1765,1768,1768,1765,13
20240422,143900,274187366,1768,1768,1768,1768,5
20240422,143800,274178526,1768,1768,1768,1768,6
20240422,143700,274167918,1768,1768,1768,1768,1
20240422,143600,274166150,1767,1767,1767,1767,1
20240422,143500,274164383,1764,1764,1764,1764,38
20240422,143400,274097351,1764,1765,1765,1764,1502
20240422,143300,271446521,1765,1765,1765,1765,0
20240422,143200,271446521,1765,1765,1765,1765,1
20240422,143100,271444756,1763,1765,1765,1763,90
20240422,143000,271286084,1763,1763,1763,1763,43
20240422,142900,271210275,1763,1763,1763,1763,0
20240422,142800,271210275,1763,1765,1765,1763,297
20240422,142700,270686341,1765,1765,1765,1765,15
20240422,142600,270659866,1765,1765,1765,1765,221
20240422,142500,270269801,1765,1764,1765,1763,623
20240422,142400,269170818,1765,1765,1765,1765,0
20240422,142300,269170818,1765,1765,1765,1765,25
20240422,142200,269126693,1764,1765,1765,1764,4768
20240422,142100,260715149,1765,1765,1765,1765,9
20240422,142000,260699264,1767,1765,1767,1765,103
20240422,141900,260517457,1767,1767,1767,1767,0
20240422,141800,260517457,1767,1767,1767,1767,40
20240422,141700,260446777,1767,1767,1767,1767,32
20240422,141600,260390233,1767,1767,1767,1767,10
20240422,141500,260372563,1765,1765,1765,1765,29
20240422,141400,260321378,1765,1765,1765,1765,283
20240422,141300,259821883,1765,1765,1765,1765,0
20240422,141200,259821883,1765,1765,1765,1765,0
20240422,141100,259821883,1765,1765,1765,1765,0
20240422,141000,259821883,1765,1764,1765,1764,132
20240422,140900,259588998,1764,1764,1764,1764,0
20240422,140800,259588998,1764,1765,1765,1764,900
20240422,140700,258001246,1765,1765,1765,1765,73
20240422,140600,257872401,1764,1764,1764,1764,0
20240422,140500,257872401,1764,1766,1766,1764,2307
20240422,140400,253800459,1766,1766,1766,1766,73
20240422,140300,253671541,1766,1766,1766,1766,212
20240422,140200,253297149,1766,1766,1766,1766,0
20240422,140100,253297149,1766,1766,1766,1766,0
20240422,140000,253297149,1766,1766,1766,1766,37
20240422,135900,253231807,1766,1767,1767,1766,1000
20240422,135800,251465164,1767,1769,1769,1767,2461
20240422,135700,247113797,1769,1769,1769,1769,0
20240422,135600,247113797,1769,1769,1769,1769,423
20240422,135500,246365510,1769,1769,1769,1769,46
20240422,135400,246284136,1769,1769,1769,1769,0
20240422,135300,246284136,1769,1771,1771,1768,4721
20240422,135200,237929788,1771,1771,1771,1771,147
20240422,135100,237669451,1770,1770,1770,1770,0
20240422,135000,237669451,1770,1770,1770,1770,0
20240422,134900,237669451,1770,1770,1770,1770,0
20240422,134800,237669451,1770,1770,1770,1770,0
20240422,134700,237669451,1770,1771,1771,1770,2222
20240422,134600,233735254,1771,1771,1771,1771,0
20240422,134500,233735254,1771,1771,1771,1771,0
20240422,134400,233735254,1771,1774,1774,1771,1000
20240422,134300,231963198,1774,1775,1776,1774,1142
20240422,134200,229936765,1776,1776,1776,1776,119
20240422,134100,229725421,1776,1776,1776,1776,0
20240422,134000,229725421,1776,1776,1776,1776,0
20240422,133900,229725421,1776,1778,1778,1776,3379
20240422,133800,223721154,1778,1778,1778,1778,0
20240422,133700,223721154,1778,1780,1780,1778,101
20240422,133600,223541376,1778,1780,1780,1778,345
20240422,133500,222927366,1778,1778,1778,1778,59
20240422,133400,222822464,1778,1778,1778,1778,500
20240422,133300,221933464,1778,1778,1778,1778,557
20240422,133200,220943118,1778,1778,1778,1778,30
20240422,133100,220889778,1778,1778,1778,1778,0
20240422,133000,220889778,1778,1779,1779,1778,264
20240422,132900,220420189,1779,1779,1779,1779,80
20240422,132800,220277869,1779,1779,1779,1779,100
20240422,132700,220099969,1779,1779,1779,1779,468
20240422,132600,219267397,1780,1780,1780,1780,207
20240422,132500,218898937,1780,1779,1780,1779,209
20240422,132400,218527116,1779,1779,1779,1779,0
20240422,132300,218527116,1779,1780,1780,1779,407
20240422,132200,217803053,1779,1779,1779,1779,0
20240422,132100,217803053,1779,1779,1779,1779,2
20240422,132000,217799495,1784,1779,1784,1779,102
20240422,131900,217617787,1779,1783,1783,1779,23361
20240422,131800,176028306,1783,1783,1783,1783,0
20240422,131700,176028306,1783,1783,1783,1783,0
20240422,131600,176028306,1783,1783,1783,1783,0
20240422,131500,176028306,1783,1783,1783,1783,1
20240422,131400,176026523,1783,1783,1783,1783,18
20240422,131300,175994429,1783,1783,1783,1783,0
20240422,131200,175994429,1783,1783,1783,1783,0
20240422,131100,175994429,1783,1782,1783,1782,177
20240422,131000,175678985,1783,1783,1783,1783,125
20240422,130900,175456110,1783,1783,1783,1783,0
20240422,130800,175456110,1783,1783,1783,1783,0
20240422,130700,175456110,1783,1783,1783,1783,0
20240422,130600,175456110,1783,1783,1783,1783,0
20240422,130500,175456110,1783,1783,1783,1783,0
20240422,130400,175456110,1783,1783,1783,1783,0
20240422,130300,175456110,1783,1783,1783,1783,0
20240422,130200,175456110,1783,1783,1783,1783,0
20240422,130100,175456110,1783,1783,1783,1783,33
20240422,130000,175397271,1783,1783,1783,1783,0
20240422,125900,175397271,1783,1783,1783,1783,0
20240422,125800,175397271,1783,1783,1783,1783,184
20240422,125700,175069199,1783,1783,1783,1783,16
20240422,125600,175040671,1782,1782,1782,1782,0
20240422,125500,175040671,1782,1782,1782,1782,22
20240422,125400,175001467,1782,1782,1782,1782,344
20240422,125300,174388459,1784,1784,1784,1784,50
20240422,125200,174299259,1782,1782,1782,1782,0
20240422,125100,174299259,1782,1783,1784,1782,3109
20240422,125000,168754107,1781,1781,1781,1781,6
20240422,124900,168743421,1781,1781,1781,1781,126
20240422,124800,168519015,1783,1783,1783,1783,1
20240422,124700,168517232,1781,1781,1783,1781,2503
20240422,124600,164058041,1783,1783,1783,1783,1
20240422,124500,164056258,1781,1781,1781,1781,0
20240422,124400,164056258,1781,1781,1781,1781,0
20240422,124300,164056258,1781,1781,1781,1781,0
20240422,124200,164056258,1781,1781,1781,1781,0
20240422,124100,164056258,1781,1781,1781,1781,0
20240422,124000,164056258,1781,1781,1781,1781,1
20240422,123900,164054477,1781,1781,1781,1781,0
20240422,123800,164054477,1781,1781,1781,1781,0
20240422,123700,164054477,1781,1781,1781,1781,0
20240422,123600,164054477,1781,1781,1781,1781,0
20240422,123500,164054477,1781,1781,1781,1781,188
20240422,123400,163719649,1781,1781,1781,1781,0
20240422,123300,163719649,1781,1781,1781,1781,0
20240422,123200,163719649,1781,1781,1781,1781,0
20240422,123100,163719649,1781,1781,1781,1781,1648
20240422,123000,160784561,1781,1782,1782,1781,6
20240422,122900,160773874,1783,1783,1783,1783,0
20240422,122800,160773874,1783,1783,1783,1783,100
20240422,122700,160595574,1783,1783,1783,1783,3
20240422,122600,160590225,1781,1781,1781,1781,0
20240422,122500,160590225,1781,1781,1781,1781,20
20240422,122400,160554605,1781,1781,1781,1781,81
20240422,122300,160410344,1781,1781,1781,1781,0
20240422,122200,160410344,1781,1781,1781,1781,281
20240422,122100,159909883,1781,1782,1782,1781,17
20240422,122000,159879590,1782,1782,1782,1782,14
20240422,121900,159854642,1784,1784,1784,1784,30
20240422,121800,159801122,1785,1785,1785,1785,0
20240422,121700,159801122,1785,1781,1785,1781,65
20240422,121600,159685353,1781,1781,1781,1781,0
20240422,121500,159685353,1781,1781,1781,1781,2
20240422,121400,159681791,1785,1785,1785,1785,0
20240422,121300,159681791,1785,1785,1785,1785,1
20240422,121200,159680006,1781,1781,1781,1781,0
20240422,121100,159680006,1781,1781,1781,1781,0
20240422,121000,159680006,1781,1781,1781,1781,198
20240422,120900,159327368,1781,1781,1782,1781,380
20240422,120800,158650578,1781,1781,1781,1781,12
20240422,120700,158629206,1781,1781,1781,1781,0
20240422,120600,158629206,1781,1781,1781,1781,0
20240422,120500,158629206,1781,1781,1781,1781,366
20240422,120400,157977360,1781,1783,1783,1781,6900
20240422,120300,145681954,1786,1786,1786,1786,0
20240422,120200,145681954,1786,1786,1786,1786,0
20240422,120100,145681954,1786,1786,1786,1786,0
20240422,120000,145681954,1786,1786,1786,1783,43
20240422,115900,145605279,1783,1783,1783,1783,0
20240422,115800,145605279,1783,1783,1783,1783,147
20240422,115700,145343178,1786,1786,1786,1786,2
20240422,115600,145339606,1786,1786,1786,1786,2
20240422,115500,145336034,1786,1783,1786,1783,3921
20240422,115400,138344888,1783,1784,1784,1783,192
20240422,115300,138002540,1784,1784,1784,1784,0
20240422,115200,138002540,1784,1784,1784,1784,20
20240422,115100,137966860,1784,1784,1784,1784,0
20240422,115000,137966860,1784,1784,1784,1784,21
20240422,114900,137929396,1784,1784,1784,1784,0
20240422,114800,137929396,1784,1784,1784,1784,180
20240422,114700,137608276,1784,1784,1784,1784,244
20240422,114600,137172980,1784,1784,1784,1784,0
20240422,114500,137172980,1784,1784,1784,1784,2
20240422,114400,137169412,1787,1787,1787,1787,0
20240422,114300,137169412,1787,1787,1787,1787,3
20240422,114200,137164051,1787,1787,1787,1787,3
20240422,114100,137158690,1784,1784,1784,1784,27
20240422,114000,137110522,1787,1783,1787,1783,33
20240422,113900,137051679,1783,1783,1783,1783,0
20240422,113800,137051679,1783,1788,1788,1783,387
20240422,113700,136361599,1789,1784,1789,1784,164
20240422,113600,136069014,1784,1785,1785,1783,6725
20240422,113500,124076553,1784,1784,1784,1784,0
20240422,113400,124076553,1784,1784,1784,1784,0
20240422,113300,124076553,1784,1784,1784,1784,0
20240422,113200,124076553,1784,1784,1784,1784,0
20240422,113100,124076553,1784,1784,1784,1784,0
20240422,113000,124076553,1784,1784,1784,1784,3
20240422,112900,124071201,1788,1788,1788,1788,0
20240422,112800,124071201,1788,1785,1788,1784,171
20240422,112700,123765974,1785,1785,1785,1785,0
20240422,112600,123765974,1785,1785,1785,1785,34
20240422,112500,123705284,1785,1785,1785,1785,0
20240422,112400,123705284,1785,1785,1785,1785,289
20240422,112300,123189419,1784,1784,1784,1784,1025
20240422,112200,121360819,1785,1785,1785,1785,100
20240422,112100,121182319,1784,1784,1784,1784,0
20240422,112000,121182319,1784,1784,1784,1784,2
20240422,111900,121178751,1784,1784,1784,1784,356
20240422,111800,120543647,1784,1784,1784,1784,0
20240422,111700,120543647,1784,1788,1788,1784,3412
20240422,111600,114456511,1785,1785,1785,1785,442
20240422,111500,113667541,1785,1785,1785,1785,1
20240422,111400,113665756,1785,1785,1785,1785,0
20240422,111300,113665756,1785,1785,1785,1785,1
20240422,111200,113663971,1784,1784,1784,1784,0
20240422,111100,113663971,1784,1784,1784,1784,0
20240422,111000,113663971,1784,1784,1784,1784,100
20240422,110900,113485571,1789,1789,1789,1789,0
20240422,110800,113485571,1789,1789,1789,1789,0
20240422,110700,113485571,1789,1789,1789,1789,0
20240422,110600,113485571,1789,1789,1789,1784,155
20240422,110500,113209041,1784,1784,1784,1784,1
20240422,110400,113207257,1789,1788,1789,1783,33
20240422,110300,113148406,1783,1784,1788,1783,572
20240422,110200,112128524,1783,1788,1789,1783,106
20240422,110100,111939143,1789,1789,1789,1789,0
20240422,110000,111939143,1789,1784,1789,1784,102
20240422,105900,111757170,1789,1789,1789,1789,0
20240422,105800,111757170,1789,1789,1789,1784,127
20240422,105700,111530592,1784,1784,1789,1784,623
20240422,105600,110419150,1784,1785,1785,1784,41
20240422,105500,110346005,1784,1784,1784,1784,164
20240422,105400,110053429,1785,1789,1789,1785,302
20240422,105300,109514355,1784,1786,1786,1784,2804
20240422,105200,104510619,1790,1790,1790,1790,0
20240422,105100,104510619,1790,1790,1790,1790,0
20240422,105000,104510619,1790,1790,1790,1790,1
20240422,104900,104508829,1786,1787,1787,1786,100
20240422,104800,104330228,1787,1787,1787,1787,1362
20240422,104700,101896334,1787,1788,1788,1787,1279
20240422,104600,99609589,1788,1789,1789,1788,180
20240422,104500,99287743,1789,1789,1789,1789,6
20240422,104400,99277009,1791,1791,1791,1791,0
20240422,104300,99277009,1791,1791,1791,1791,0
20240422,104200,99277009,1791,1791,1791,1791,100
20240422,104100,99097909,1791,1791,1791,1791,1
20240422,104000,99096118,1791,1790,1791,1788,21
20240422,103900,99058561,1790,1790,1790,1790,100
20240422,103800,98879561,1788,1789,1789,1788,55
20240422,103700,98781210,1790,1791,1791,1790,23
20240422,103600,98740018,1791,1790,1791,1790,265
20240422,103500,98265460,1790,1790,1790,1788,1147
20240422,103400,96212424,1789,1789,1789,1789,1102
20240422,103300,94240946,1788,1788,1788,1788,740
20240422,103200,92917826,1788,1787,1788,1787,1746
20240422,103100,89797723,1785,1785,1785,1785,0
20240422,103000,89797723,1785,1785,1785,1785,11
20240422,102900,89778088,1785,1785,1785,1785,64
20240422,102800,89663848,1787,1787,1787,1787,0
20240422,102700,89663848,1787,1787,1787,1787,2
20240422,102600,89660274,1785,1785,1785,1785,0
20240422,102500,89660274,1785,1785,1785,1785,1480
20240422,102400,87018474,1785,1785,1785,1785,400
20240422,102300,86304474,1787,1787,1787,1787,44
20240422,102200,86225846,1787,1787,1787,1787,100
20240422,102100,86047146,1787,1784,1787,1784,1475
20240422,102000,83413133,1784,1784,1784,1784,0
20240422,101900,83413133,1784,1785,1785,1783,2784
20240422,101800,78447878,1785,1785,1785,1785,815
20240422,101700,76993103,1785,1784,1785,1784,152
20240422,101600,76721883,1784,1785,1785,1784,761
20240422,101500,75363699,1788,1788,1788,1788,0
20240422,101400,75363699,1788,1788,1788,1788,3
20240422,101300,75358335,1789,1789,1789,1784,310
20240422,101200,74804745,1790,1790,1790,1790,0
20240422,101100,74804745,1790,1790,1790,1790,0
20240422,101000,74804745,1790,1790,1790,1790,100
20240422,100900,74625745,1790,1790,1790,1790,1
20240422,100800,74623955,1790,1790,1790,1790,0
20240422,100700,74623955,1790,1790,1790,1790,127
20240422,100600,74396625,1790,1790,1790,1790,0
20240422,100500,74396625,1790,1790,1790,1790,12
20240422,100400,74375145,1790,1790,1790,1790,86
20240422,100300,74221205,1791,1791,1791,1791,1
20240422,100200,74219414,1791,1784,1791,1784,747
20240422,100100,72886742,1784,1784,1784,1783,2596
20240422,100000,68257086,1785,1787,1787,1784,2701
20240422,095900,63435542,1792,1792,1792,1792,2
20240422,095800,63431958,1791,1789,1791,1789,121
20240422,095700,63215458,1789,1789,1789,1789,121
20240422,095600,62998989,1789,1787,1789,1786,1178
20240422,095500,60895052,1786,1786,1786,1786,1
20240422,095400,60893266,1786,1787,1787,1786,864
20240422,095300,59349324,1787,1786,1787,1786,1026
20240422,095200,57516886,1786,1786,1786,1786,378
20240422,095100,56841778,1787,1787,1787,1787,8
20240422,095000,56827482,1787,1787,1787,1787,0
20240422,094900,56827482,1787,1786,1787,1786,591
20240422,094800,55771831,1786,1787,1787,1786,1191
20240422,094700,53644643,1786,1786,1787,1786,682
20240422,094600,52426529,1786,1788,1788,1786,672
20240422,094500,51225492,1788,1788,1788,1788,20
20240422,094400,51189732,1790,1790,1790,1790,10
20240422,094300,51171832,1790,1790,1790,1790,3
20240422,094200,51166462,1788,1788,1788,1788,130
20240422,094100,50934022,1790,1790,1790,1790,111
20240422,094000,50735332,1790,1790,1790,1790,22
20240422,093900,50695952,1790,1787,1790,1787,254
20240422,093800,50241688,1787,1788,1788,1787,174
20240422,093700,49930725,1790,1790,1790,1790,206
20240422,093600,49561985,1790,1790,1790,1790,200
20240422,093500,49203985,1791,1790,1791,1790,119
20240422,093400,48990956,1791,1787,1791,1787,1376
20240422,093300,46527808,1787,1787,1787,1786,197
20240422,093200,46175788,1787,1787,1787,1787,10
20240422,093100,46157918,1787,1792,1792,1787,11
20240422,093000,46138256,1792,1792,1792,1792,112
20240422,092900,45937552,1792,1794,1795,1786,974
20240422,092800,44196654,1787,1789,1789,1787,4494
20240422,092700,36161508,1795,1794,1795,1794,63
20240422,092600,36048444,1794,1794,1794,1794,0
20240422,092500,36048444,1794,1789,1794,1788,1046
20240422,092400,34177182,1797,1797,1797,1797,0
20240422,092300,34177182,1797,1797,1797,1797,7
20240422,092200,34164603,1797,1797,1797,1797,1
20240422,092100,34162806,1797,1797,1797,1797,24
20240422,092000,34119678,1797,1788,1797,1788,225
20240422,091900,33716878,1788,1790,1790,1788,68
20240422,091800,33595184,1797,1797,1797,1797,21
20240422,091700,33557447,1790,1790,1790,1790,13
20240422,091600,33534177,1799,1799,1799,1799,0
20240422,091500,33534177,1799,1790,1799,1790,94
20240422,091400,33365296,1790,1791,1791,1790,74
20240422,091300,33232831,1796,1796,1796,1796,1
20240422,091200,33231035,1796,1796,1796,1796,40
20240422,091100,33159195,1799,1796,1799,1796,3000
20240422,091000,27765681,1798,1798,1798,1797,32
20240422,090900,27708147,1795,1797,1798,1787,217
20240422,090800,27318755,1798,1796,1798,1796,80
20240422,090700,27175011,1786,1787,1787,1786,700
20240422,090600,25924324,1785,1798,1799,1785,609
20240422,090500,24831619,1800,1783,1800,1783,4147
20240422,090400,17384351,1785,1782,1785,1782,1036
20240422,090300,15535199,1786,1786,1786,1786,130
20240422,090200,15303019,1786,1782,1786,1780,4442
20240422,090100,7391031,1781,1786,1786,1781,2417
20240422,090000,3078692,1785,1787,1788,1785,1713