stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,185900,16970982017,1449,1449,1449,1449,193612
20240422,185800,16970982017,1449,1449,1449,1449,0
20240422,185700,16970982017,1449,1449,1449,1449,0
20240422,185600,16970982017,1449,1449,1449,1449,0
20240422,185500,16970982017,1449,1449,1449,1449,0
20240422,185400,16970982017,1449,1449,1449,1449,0
20240422,185300,16970982017,1449,1449,1449,1449,0
20240422,185200,16970982017,1449,1449,1449,1449,0
20240422,185100,16970982017,1449,1449,1449,1449,0
20240422,185000,16970982017,1449,1449,1449,1449,0
20240422,184900,16970982017,1449,1449,1449,1449,0
20240422,184800,16970982017,1449,1449,1449,1449,0
20240422,184700,16970982017,1449,1449,1449,1449,0
20240422,184600,16970982017,1449,1449,1449,1449,0
20240422,184500,16970982017,1449,1449,1449,1449,0
20240422,184400,16970982017,1449,1449,1449,1449,0
20240422,184300,16970982017,1449,1449,1449,1449,0
20240422,184200,16970982017,1449,1449,1449,1449,0
20240422,184100,16970982017,1449,1449,1449,1449,0
20240422,184000,16970982017,1449,1449,1449,1449,0
20240422,183900,16970982017,1449,1449,1449,1449,0
20240422,183800,16970982017,1449,1449,1449,1449,0
20240422,183700,16970982017,1449,1449,1449,1449,0
20240422,183600,16970982017,1449,1449,1449,1449,0
20240422,183500,16970982017,1449,1449,1449,1449,0
20240422,183400,16970982017,1449,1449,1449,1449,0
20240422,183300,16970982017,1449,1449,1449,1449,0
20240422,183200,16970982017,1449,1449,1449,1449,0
20240422,183100,16970982017,1449,1449,1449,1449,0
20240422,183000,16970982017,1449,1449,1449,1449,0
20240422,182900,16970982017,1449,1449,1449,1449,193612
20240422,182800,16970982017,1449,1449,1449,1449,0
20240422,182700,16970982017,1449,1449,1449,1449,0
20240422,182600,16970982017,1449,1449,1449,1449,0
20240422,182500,16970982017,1449,1449,1449,1449,0
20240422,182400,16970982017,1449,1449,1449,1449,0
20240422,182300,16970982017,1449,1449,1449,1449,0
20240422,182200,16970982017,1449,1449,1449,1449,0
20240422,182100,16970982017,1449,1449,1449,1449,0
20240422,182000,16970982017,1449,1449,1449,1449,0
20240422,181900,16970982017,1449,1449,1449,1449,0
20240422,181800,16970982017,1449,1449,1449,1449,0
20240422,181700,16970982017,1449,1449,1449,1449,0
20240422,181600,16970982017,1449,1449,1449,1449,0
20240422,181500,16970982017,1449,1449,1449,1449,0
20240422,181400,16970982017,1449,1449,1449,1449,0
20240422,181300,16970982017,1449,1449,1449,1449,0
20240422,181200,16970982017,1449,1449,1449,1449,0
20240422,181100,16970982017,1449,1449,1449,1449,0
20240422,181000,16970982017,1449,1449,1449,1449,0
20240422,180900,16970982017,1449,1449,1449,1449,0
20240422,180800,16970982017,1449,1449,1449,1449,0
20240422,180700,16970982017,1449,1449,1449,1449,0
20240422,180600,16970982017,1449,1449,1449,1449,0
20240422,180500,16970982017,1449,1449,1449,1449,0
20240422,180400,16970982017,1449,1449,1449,1449,0
20240422,180300,16970982017,1449,1449,1449,1449,0
20240422,180200,16970982017,1449,1449,1449,1449,0
20240422,180100,16970982017,1449,1449,1449,1449,0
20240422,180000,16970982017,1449,1449,1449,1449,0
20240422,175900,16970982017,1449,1449,1449,1449,193612
20240422,175800,16970982017,1449,1449,1449,1449,0
20240422,175700,16970982017,1449,1449,1449,1449,0
20240422,175600,16970982017,1449,1449,1449,1449,0
20240422,175500,16970982017,1449,1449,1449,1449,0
20240422,175400,16970982017,1449,1449,1449,1449,0
20240422,175300,16970982017,1449,1449,1449,1449,0
20240422,175200,16970982017,1449,1449,1449,1449,0
20240422,175100,16970982017,1449,1449,1449,1449,0
20240422,175000,16970982017,1449,1449,1449,1449,0
20240422,174900,16970982017,1449,1449,1449,1449,0
20240422,174800,16970982017,1449,1449,1449,1449,0
20240422,174700,16970982017,1449,1449,1449,1449,0
20240422,174600,16970982017,1449,1449,1449,1449,0
20240422,174500,16970982017,1449,1449,1449,1449,0
20240422,174400,16970982017,1449,1449,1449,1449,0
20240422,174300,16970982017,1449,1449,1449,1449,0
20240422,174200,16970982017,1449,1449,1449,1449,0
20240422,174100,16970982017,1449,1449,1449,1449,0
20240422,174000,16970982017,1449,1449,1449,1449,0
20240422,173900,16970982017,1449,1449,1449,1449,0
20240422,173800,16970982017,1449,1449,1449,1449,0
20240422,173700,16970982017,1449,1449,1449,1449,0
20240422,173600,16970982017,1449,1449,1449,1449,0
20240422,173500,16970982017,1449,1449,1449,1449,0
20240422,173400,16970982017,1449,1449,1449,1449,0
20240422,173300,16970982017,1449,1449,1449,1449,0
20240422,173200,16970982017,1449,1449,1449,1449,0
20240422,173100,16970982017,1449,1449,1449,1449,0
20240422,173000,16970982017,1449,1449,1449,1449,0
20240422,172900,16970982017,1449,1449,1449,1449,193612
20240422,172800,16970982017,1449,1449,1449,1449,0
20240422,172700,16970982017,1449,1449,1449,1449,0
20240422,172600,16970982017,1449,1449,1449,1449,0
20240422,172500,16970982017,1449,1449,1449,1449,0
20240422,172400,16970982017,1449,1449,1449,1449,0
20240422,172300,16970982017,1449,1449,1449,1449,0
20240422,172200,16970982017,1449,1449,1449,1449,0
20240422,172100,16970982017,1449,1449,1449,1449,0
20240422,172000,16970982017,1449,1449,1449,1449,0
20240422,171900,16970982017,1449,1449,1449,1449,0
20240422,171800,16970982017,1449,1449,1449,1449,0
20240422,171700,16970982017,1449,1449,1449,1449,0
20240422,171600,16970982017,1449,1449,1449,1449,0
20240422,171500,16970982017,1449,1449,1449,1449,0
20240422,171400,16970982017,1449,1449,1449,1449,0
20240422,171300,16970982017,1449,1449,1449,1449,0
20240422,171200,16970982017,1449,1449,1449,1449,0
20240422,171100,16970982017,1449,1449,1449,1449,0
20240422,171000,16970982017,1449,1449,1449,1449,0
20240422,170900,16970982017,1449,1449,1449,1449,0
20240422,170800,16970982017,1449,1449,1449,1449,0
20240422,170700,16970982017,1449,1449,1449,1449,0
20240422,170600,16970982017,1449,1449,1449,1449,0
20240422,170500,16970982017,1449,1449,1449,1449,0
20240422,170400,16970982017,1449,1449,1449,1449,0
20240422,170300,16970982017,1449,1449,1449,1449,0
20240422,170200,16970982017,1449,1449,1449,1449,0
20240422,170100,16970982017,1449,1449,1449,1449,0
20240422,170000,16970982017,1449,1449,1449,1449,0
20240422,165900,16970982017,1449,1449,1449,1449,193612
20240422,165800,16970982017,1449,1449,1449,1449,0
20240422,165700,16970982017,1449,1449,1449,1449,0
20240422,165600,16970982017,1449,1449,1449,1449,0
20240422,165500,16970982017,1449,1449,1449,1449,0
20240422,165400,16970982017,1449,1449,1449,1449,0
20240422,165300,16970982017,1449,1449,1449,1449,0
20240422,165200,16970982017,1449,1449,1449,1449,0
20240422,165100,16970982017,1449,1449,1449,1449,0
20240422,165000,16970982017,1449,1449,1449,1449,0
20240422,164900,16970982017,1449,1449,1449,1449,0
20240422,164800,16970982017,1449,1449,1449,1449,0
20240422,164700,16970982017,1449,1449,1449,1449,0
20240422,164600,16970982017,1449,1449,1449,1449,0
20240422,164500,16970982017,1449,1449,1449,1449,0
20240422,164400,16970982017,1449,1449,1449,1449,0
20240422,164300,16970982017,1449,1449,1449,1449,0
20240422,164200,16970982017,1449,1449,1449,1449,0
20240422,164100,16970982017,1449,1449,1449,1449,0
20240422,164000,16970982017,1449,1449,1449,1449,0
20240422,163900,16970982017,1449,1449,1449,1449,0
20240422,163800,16970982017,1449,1449,1449,1449,0
20240422,163700,16970982017,1449,1449,1449,1449,0
20240422,163600,16970982017,1449,1449,1449,1449,0
20240422,163500,16970982017,1449,1449,1449,1449,0
20240422,163400,16970982017,1449,1449,1449,1449,0
20240422,163300,16970982017,1449,1449,1449,1449,0
20240422,163200,16970982017,1449,1449,1449,1449,0
20240422,163100,16970982017,1449,1449,1449,1449,0
20240422,163000,16970982017,1449,1449,1449,1449,0
20240422,162900,16970982017,1449,1449,1449,1449,193612
20240422,162800,16970982017,1449,1449,1449,1449,0
20240422,162700,16970982017,1449,1449,1449,1449,0
20240422,162600,16970982017,1449,1449,1449,1449,0
20240422,162500,16970982017,1449,1449,1449,1449,0
20240422,162400,16970982017,1449,1449,1449,1449,0
20240422,162300,16970982017,1449,1449,1449,1449,0
20240422,162200,16970982017,1449,1449,1449,1449,0
20240422,162100,16970982017,1449,1449,1449,1449,0
20240422,162000,16970982017,1449,1449,1449,1449,0
20240422,161900,16970982017,1449,1449,1449,1449,0
20240422,161800,16970982017,1449,1449,1449,1449,0
20240422,161700,16970982017,1449,1449,1449,1449,0
20240422,161600,16970982017,1449,1449,1449,1449,0
20240422,161500,16970982017,1449,1449,1449,1449,0
20240422,161400,16970982017,1449,1449,1449,1449,0
20240422,161300,16970982017,1449,1449,1449,1449,0
20240422,161200,16970982017,1449,1449,1449,1449,0
20240422,161100,16970982017,1449,1449,1449,1449,0
20240422,161000,16970982017,1449,1449,1449,1449,0
20240422,160900,16970982017,1449,1449,1449,1449,0
20240422,160800,16970982017,1449,1449,1449,1449,0
20240422,160700,16970982017,1449,1449,1449,1449,0
20240422,160600,16970982017,1449,1449,1449,1449,0
20240422,160500,16970982017,1449,1449,1449,1449,0
20240422,160400,16970982017,1449,1449,1449,1449,0
20240422,160300,16970982017,1449,1449,1449,1449,0
20240422,160200,16970982017,1449,1449,1449,1449,0
20240422,160100,16970982017,1449,1449,1449,1449,0
20240422,160000,16970982017,1449,1449,1449,1449,0
20240422,155900,16970982017,1449,1449,1449,1449,193612
20240422,155800,16970982017,1449,1449,1449,1449,0
20240422,155700,16970982017,1449,1449,1449,1449,0
20240422,155600,16970982017,1449,1449,1449,1449,0
20240422,155500,16970982017,1449,1449,1449,1449,0
20240422,155400,16970982017,1449,1449,1449,1449,0
20240422,155300,16970982017,1449,1449,1449,1449,0
20240422,155200,16970982017,1449,1449,1449,1449,0
20240422,155100,16970982017,1449,1449,1449,1449,0
20240422,155000,16970982017,1449,1449,1449,1449,0
20240422,154900,16970982017,1449,1449,1449,1449,0
20240422,154800,16970982017,1449,1449,1449,1449,0
20240422,154700,16970982017,1449,1449,1449,1449,0
20240422,154600,16970982017,1449,1449,1449,1449,0
20240422,154500,16970982017,1449,1449,1449,1449,0
20240422,154400,16970982017,1449,1449,1449,1449,0
20240422,154300,16970982017,1449,1449,1449,1449,0
20240422,154200,16970982017,1449,1449,1449,1449,0
20240422,154100,16970982017,1449,1449,1449,1449,0
20240422,154000,16970982017,1449,1449,1449,1449,0
20240422,153900,16970982017,1449,1449,1449,1449,0
20240422,153800,16970982017,1449,1449,1449,1449,0
20240422,153700,16970982017,1449,1449,1449,1449,0
20240422,153600,16970982017,1449,1449,1449,1449,0
20240422,153500,16970982017,1449,1449,1449,1449,0
20240422,153400,16970982017,1449,1449,1449,1449,0
20240422,153300,16970982017,1449,1449,1449,1449,0
20240422,153200,16970982017,1449,1449,1449,1449,193612
20240422,153100,16690438229,1483,1483,1483,1483,0
20240422,153000,16690438229,1483,1483,1483,1483,0
20240422,152900,16690438229,1483,1483,1483,1483,0
20240422,152800,16690438229,1483,1483,1483,1483,0
20240422,152700,16690438229,1483,1483,1483,1483,0
20240422,152600,16690438229,1483,1483,1483,1483,0
20240422,152500,16690438229,1483,1483,1483,1483,0
20240422,152400,16690438229,1483,1483,1483,1483,0
20240422,152300,16690438229,1483,1483,1483,1483,0
20240422,152200,16690438229,1483,1483,1483,1483,0
20240422,152100,16690438229,1483,1483,1483,1483,0
20240422,152000,16690438229,1483,1483,1483,1483,0
20240422,151900,16690438229,1483,1540,1541,1458,471806
20240422,151800,15967358874,1540,1535,1541,1534,212534
20240422,151700,15640214714,1535,1534,1535,1527,108031
20240422,151600,15474573184,1527,1527,1527,1527,0
20240422,151500,15474573184,1527,1527,1527,1527,0
20240422,151400,15474573184,1527,1501,1527,1501,72677
20240422,151300,15364201713,1501,1512,1517,1500,34670
20240422,151200,15311894037,1511,1516,1518,1511,27815
20240422,151100,15269736147,1518,1499,1520,1499,64892
20240422,151000,15171553373,1498,1495,1500,1493,16553
20240422,150900,15146755443,1495,1486,1497,1486,16615
20240422,150800,15121997584,1486,1493,1493,1486,9868
20240422,150700,15107305526,1493,1491,1498,1488,6609
20240422,150600,15097448129,1492,1483,1494,1481,17884
20240422,150500,15070828304,1483,1493,1494,1481,24067
20240422,150400,15035030670,1493,1508,1508,1493,37923
20240422,150300,14978075561,1505,1512,1514,1504,13621
20240422,150200,14957535735,1512,1507,1514,1504,22450
20240422,150100,14923706403,1507,1518,1520,1505,24182
20240422,150000,14887126108,1518,1501,1520,1500,61692
20240422,145900,14794154896,1501,1503,1510,1490,73675
20240422,145800,14683682414,1504,1495,1526,1495,193123
20240422,145700,14391275434,1495,1464,1495,1462,81251
20240422,145600,14270824704,1465,1465,1473,1460,28031
20240422,145500,14229655160,1465,1469,1469,1461,12701
20240422,145400,14211072793,1469,1461,1470,1460,18027
20240422,145300,14184621684,1466,1464,1469,1459,17818
20240422,145200,14158577263,1460,1460,1466,1459,26292
20240422,145100,14120182120,1460,1464,1472,1460,17478
20240422,145000,14094580359,1462,1466,1476,1450,41249
20240422,144900,14034179757,1466,1474,1486,1462,65816
20240422,144800,13937173026,1476,1452,1490,1440,100794
20240422,144700,13789169266,1447,1404,1490,1402,143729
20240422,144600,13579290157,1405,1377,1405,1377,28314
20240422,144500,13539807453,1377,1378,1379,1377,6490
20240422,144400,13530868491,1378,1382,1382,1378,16076
20240422,144300,13508693874,1382,1385,1385,1378,3990
20240422,144200,13503192272,1385,1386,1386,1378,11045
20240422,144100,13487931000,1386,1379,1387,1375,16133
20240422,144000,13465642846,1379,1381,1381,1375,6344
20240422,143900,13456911922,1379,1375,1385,1374,17006
20240422,143800,13433488275,1375,1384,1385,1370,34385
20240422,143700,13386203746,1384,1386,1391,1381,8315
20240422,143600,13374673880,1385,1385,1395,1380,14575
20240422,143500,13354484097,1382,1397,1397,1380,40287
20240422,143400,13298561664,1394,1394,1398,1393,10489
20240422,143300,13283942484,1394,1389,1397,1389,26481
20240422,143200,13247139785,1387,1387,1387,1387,0
20240422,143100,13247139785,1387,1417,1418,1387,44082
20240422,143000,13185327135,1417,1433,1435,1417,31540
20240422,142900,13140435261,1435,1433,1435,1428,3849
20240422,142800,13134914148,1434,1433,1437,1428,11486
20240422,142700,13118481727,1433,1429,1435,1429,1920
20240422,142600,13115734593,1430,1433,1434,1429,5440
20240422,142500,13107949658,1434,1438,1440,1434,1521
20240422,142400,13105762521,1437,1437,1441,1434,4669
20240422,142300,13099053648,1437,1439,1446,1437,14350
20240422,142200,13078387825,1439,1427,1439,1427,9143
20240422,142100,13065293749,1427,1426,1432,1425,5835
20240422,142000,13056964977,1426,1446,1446,1425,52567
20240422,141900,12981799587,1437,1438,1446,1437,9963
20240422,141800,12967434677,1442,1439,1443,1439,4844
20240422,141700,12960453594,1442,1436,1445,1436,5197
20240422,141600,12952950496,1436,1445,1445,1435,9613
20240422,141500,12939107801,1445,1448,1448,1438,6657
20240422,141400,12929522625,1447,1438,1454,1437,20188
20240422,141300,12900442894,1438,1447,1447,1438,4660
20240422,141200,12893721117,1445,1439,1449,1436,9131
20240422,141100,12880521263,1437,1435,1440,1428,25140
20240422,141000,12844553965,1436,1436,1440,1433,10820
20240422,140900,12829024538,1436,1448,1450,1433,13598
20240422,140800,12809430867,1451,1450,1451,1446,6610
20240422,140700,12799854856,1457,1459,1463,1446,8406
20240422,140600,12787631584,1460,1446,1467,1444,25111
20240422,140500,12751073357,1448,1448,1449,1445,2692
20240422,140400,12747177704,1448,1449,1450,1443,20171
20240422,140300,12717978571,1449,1437,1450,1437,16980
20240422,140200,12693407931,1432,1442,1448,1430,18913
20240422,140100,12666266121,1440,1438,1450,1433,9951
20240422,140000,12651947564,1439,1439,1440,1431,9756
20240422,135900,12637956325,1440,1450,1452,1440,9782
20240422,135800,12623798180,1450,1441,1450,1436,6388
20240422,135700,12614570796,1437,1441,1448,1436,23209
20240422,135600,12581092584,1441,1432,1445,1432,19570
20240422,135500,12552991791,1432,1434,1443,1429,26234
20240422,135400,12515419903,1434,1475,1475,1420,99801
20240422,135300,12370424172,1475,1479,1479,1474,1108
20240422,135200,12368789345,1479,1478,1479,1471,7240
20240422,135100,12358099264,1478,1477,1478,1471,913
20240422,135000,12356754328,1479,1478,1489,1470,11433
20240422,134900,12339907296,1478,1471,1479,1470,14713
20240422,134800,12318240411,1471,1470,1475,1469,3706
20240422,134700,12312787117,1475,1482,1482,1467,27014
20240422,134600,12273024224,1482,1492,1493,1482,19011
20240422,134500,12244752440,1488,1482,1498,1481,7532
20240422,134400,12233532569,1481,1474,1483,1474,10809
20240422,134300,12217544800,1472,1475,1476,1471,18752
20240422,134200,12189915868,1474,1480,1480,1473,9353
20240422,134100,12176113136,1480,1479,1482,1474,5078
20240422,134000,12168609100,1479,1490,1490,1471,24998
20240422,133900,12131682087,1490,1500,1500,1490,22451
20240422,133800,12098175482,1500,1500,1500,1498,2553
20240422,133700,12094349617,1500,1498,1500,1497,2984
20240422,133600,12089878438,1498,1496,1499,1496,5414
20240422,133500,12081773279,1500,1500,1500,1496,7440
20240422,133400,12070635923,1500,1501,1502,1500,6306
20240422,133300,12061175752,1501,1500,1502,1500,1389
20240422,133200,12059090736,1500,1506,1507,1499,7697
20240422,133100,12047537348,1506,1500,1507,1500,5424
20240422,133000,12039386024,1500,1499,1500,1498,4107
20240422,132900,12033229269,1499,1496,1503,1495,6462
20240422,132800,12023560753,1496,1503,1503,1496,18145
20240422,132700,11996325517,1504,1507,1507,1503,8162
20240422,132600,11984040006,1509,1507,1510,1505,12344
20240422,132500,11965456443,1507,1508,1508,1505,4006
20240422,132400,11959423043,1508,1510,1510,1504,2925
20240422,132300,11955012300,1512,1515,1519,1500,39118
20240422,132200,11895958773,1519,1509,1520,1505,13493
20240422,132100,11875528122,1511,1499,1511,1498,7737
20240422,132000,11863892599,1500,1502,1502,1499,1813
20240422,131900,11861172036,1502,1505,1510,1498,5125
20240422,131800,11853468241,1510,1499,1512,1492,8735
20240422,131700,11840330572,1491,1495,1499,1490,11454
20240422,131600,11823237474,1493,1501,1506,1493,13345
20240422,131500,11803247720,1501,1507,1507,1499,31991
20240422,131400,11755161436,1508,1512,1512,1507,13509
20240422,131300,11734771436,1512,1515,1515,1506,19598
20240422,131200,11705157928,1515,1519,1521,1515,11130
20240422,131100,11688262556,1519,1518,1525,1513,4511
20240422,131000,11681419658,1515,1526,1527,1510,13785
20240422,130900,11660462322,1526,1508,1528,1504,28883
20240422,130800,11616645044,1508,1517,1517,1505,22760
20240422,130700,11582246670,1517,1520,1520,1511,23435
20240422,130600,11546746445,1520,1530,1530,1520,38630
20240422,130500,11487769087,1530,1534,1536,1527,46183
20240422,130400,11417065859,1535,1510,1535,1510,113947
20240422,130300,11243433015,1512,1512,1517,1508,11875
20240422,130200,11225472266,1509,1489,1519,1488,74144
20240422,130100,11113831568,1488,1474,1488,1474,14068
20240422,130000,11092965909,1472,1478,1478,1472,3881
20240422,125900,11087234335,1478,1466,1479,1465,3603
20240422,125800,11081929328,1478,1470,1478,1465,4289
20240422,125700,11075628438,1468,1477,1482,1467,7982
20240422,125600,11063852228,1482,1478,1482,1463,15081
20240422,125500,11041629693,1478,1470,1480,1468,4624
20240422,125400,11034814143,1467,1464,1470,1464,3594
20240422,125300,11029542344,1463,1475,1475,1462,25183
20240422,125200,10992546433,1475,1478,1478,1475,5613
20240422,125100,10984258534,1477,1478,1480,1477,4243
20240422,125000,10977988258,1478,1484,1484,1477,20124
20240422,124900,10948207485,1484,1484,1485,1483,2572
20240422,124800,10944391329,1485,1482,1485,1482,1425
20240422,124700,10942278049,1482,1484,1484,1482,953
20240422,124600,10940865117,1484,1484,1484,1482,1071
20240422,124500,10939276999,1482,1485,1485,1482,843
20240422,124400,10938026325,1485,1483,1485,1482,1849
20240422,124300,10935284562,1482,1482,1483,1480,6196
20240422,124200,10926108118,1481,1486,1487,1481,7872
20240422,124100,10914427717,1486,1487,1487,1486,191
20240422,124000,10914143768,1485,1487,1487,1485,4277
20240422,123900,10907789657,1487,1488,1488,1486,2168
20240422,123800,10904565993,1487,1486,1488,1485,3363
20240422,123700,10899567937,1486,1488,1489,1485,9242
20240422,123600,10885822177,1488,1490,1491,1488,1993
20240422,123500,10882852743,1490,1491,1493,1490,4944
20240422,123400,10875480802,1491,1491,1491,1490,1662
20240422,123300,10873003884,1490,1491,1492,1490,2427
20240422,123200,10869386697,1490,1492,1492,1488,2387
20240422,123100,10865830452,1492,1496,1496,1492,419
20240422,123000,10865204933,1496,1496,1497,1494,2222
20240422,122900,10861881650,1496,1497,1497,1494,2357
20240422,122800,10858356090,1497,1497,1497,1496,493
20240422,122700,10857618074,1497,1497,1498,1496,817
20240422,122600,10856395052,1494,1499,1499,1494,3774
20240422,122500,10850744074,1499,1495,1499,1495,3287
20240422,122400,10845821235,1496,1492,1496,1491,1412
20240422,122300,10843710348,1491,1486,1491,1486,4145
20240422,122200,10837541690,1487,1487,1487,1485,2931
20240422,122100,10833187662,1487,1488,1488,1486,882
20240422,122000,10831876562,1487,1489,1489,1486,9141
20240422,121900,10818276740,1489,1489,1492,1489,689
20240422,121800,10817249049,1489,1494,1494,1488,1332
20240422,121700,10815260492,1494,1493,1494,1492,2145
20240422,121600,10812058085,1488,1493,1493,1488,556
20240422,121500,10811229783,1493,1490,1495,1489,1243
20240422,121400,10809378543,1495,1489,1495,1488,4295
20240422,121300,10802979901,1488,1487,1489,1487,1931
20240422,121200,10800106321,1487,1489,1489,1487,2206
20240422,121100,10796824868,1489,1490,1490,1487,3509
20240422,121000,10791606315,1488,1491,1492,1488,4757
20240422,120900,10784515070,1492,1493,1493,1491,1283
20240422,120800,10782601648,1493,1495,1495,1492,629
20240422,120700,10781662286,1495,1494,1496,1492,6360
20240422,120600,10772154277,1495,1494,1495,1492,2979
20240422,120500,10767701741,1492,1490,1492,1490,5937
20240422,120400,10758847975,1490,1491,1491,1490,4171
20240422,120300,10752633031,1491,1492,1492,1490,3283
20240422,120200,10747739655,1492,1494,1496,1492,4674
20240422,120100,10740756580,1496,1494,1496,1490,2431
20240422,120000,10737126088,1492,1493,1496,1491,8408
20240422,115900,10724567044,1493,1493,1496,1491,757
20240422,115800,10723435787,1486,1496,1496,1486,2057
20240422,115700,10720369810,1496,1487,1500,1485,4595
20240422,115600,10713519540,1488,1485,1488,1485,2207
20240422,115500,10710238011,1487,1480,1487,1480,5407
20240422,115400,10702225594,1480,1486,1487,1480,8923
20240422,115300,10688996702,1485,1495,1499,1485,17629
20240422,115200,10662695635,1499,1500,1500,1495,2738
20240422,115100,10658601013,1500,1500,1501,1496,5644
20240422,115000,10650145440,1500,1502,1502,1497,32
20240422,114900,10650097444,1502,1502,1504,1497,4177
20240422,114800,10643826776,1502,1503,1504,1501,8728
20240422,114700,10630710743,1503,1499,1504,1494,19662
20240422,114600,10601219928,1499,1499,1500,1496,9177
20240422,114500,10587474298,1499,1499,1500,1494,8475
20240422,114400,10574771357,1499,1491,1500,1490,21203
20240422,114300,10543037314,1491,1487,1491,1487,11554
20240422,114200,10525824968,1487,1485,1487,1484,1455
20240422,114100,10523664633,1484,1487,1487,1484,506
20240422,114000,10522912957,1488,1489,1490,1481,9622
20240422,113900,10508646740,1489,1489,1489,1482,2888
20240422,113800,10504357807,1489,1482,1489,1482,10050
20240422,113700,10489432039,1482,1488,1488,1482,2940
20240422,113600,10485072194,1488,1487,1489,1484,2647
20240422,113500,10481141549,1484,1483,1490,1482,3402
20240422,113400,10476084791,1482,1489,1490,1482,6751
20240422,113300,10466049113,1483,1496,1496,1483,6621
20240422,113200,10456218894,1497,1484,1497,1483,2161
20240422,113100,10453007218,1484,1484,1491,1479,19552
20240422,113000,10424016488,1484,1484,1489,1482,5079
20240422,112900,10416484463,1484,1482,1484,1481,11865
20240422,112800,10398893823,1483,1489,1489,1482,8849
20240422,112700,10385756724,1490,1490,1492,1489,4434
20240422,112600,10379151793,1490,1501,1501,1486,58310
20240422,112500,10291827872,1501,1501,1501,1499,14949
20240422,112400,10269415788,1501,1502,1502,1499,37694
20240422,112300,10212910967,1501,1492,1501,1491,9926
20240422,112200,10198082412,1492,1499,1499,1491,11084
20240422,112100,10181503240,1499,1498,1500,1498,2808
20240422,112000,10177295527,1498,1503,1506,1498,8928
20240422,111900,10163888853,1503,1503,1509,1485,46397
20240422,111800,10094360827,1503,1497,1504,1497,10670
20240422,111700,10078353384,1497,1493,1497,1492,5733
20240422,111600,10069788627,1493,1496,1496,1492,7115
20240422,111500,10059163870,1496,1491,1496,1490,5987
20240422,111400,10050232306,1491,1492,1492,1486,4440
20240422,111300,10043620300,1493,1495,1498,1482,11035
20240422,111200,10027195367,1499,1505,1506,1494,34612
20240422,111100,9975281817,1505,1499,1505,1499,10116
20240422,111000,9960096465,1499,1501,1503,1497,3710
20240422,110900,9954531652,1504,1486,1513,1483,37354
20240422,110800,9898545050,1485,1480,1485,1479,36990
20240422,110700,9843731891,1479,1481,1482,1476,12783
20240422,110600,9824820814,1481,1481,1482,1476,17847
20240422,110500,9798437031,1481,1479,1482,1477,16428
20240422,110400,9774126716,1478,1475,1479,1474,9783
20240422,110300,9759688195,1474,1476,1476,1472,10239
20240422,110200,9744593321,1476,1476,1479,1475,17724
20240422,110100,9718417346,1476,1469,1476,1469,13932
20240422,110000,9697895158,1470,1462,1470,1462,21862
20240422,105900,9665879725,1462,1471,1472,1462,38674
20240422,105800,9609169832,1471,1469,1478,1467,24638
20240422,105700,9572907732,1470,1482,1482,1460,62091
20240422,105600,9481792488,1487,1501,1501,1478,53523
20240422,105500,9402067068,1501,1506,1506,1500,8321
20240422,105400,9389570765,1505,1506,1507,1502,5323
20240422,105300,9381561713,1507,1505,1508,1505,6114
20240422,105200,9372351421,1506,1499,1506,1497,10161
20240422,105100,9357115762,1499,1504,1504,1499,12124
20240422,105000,9338928516,1504,1506,1507,1504,2493
20240422,104900,9335173420,1507,1507,1509,1507,5842
20240422,104800,9326365272,1507,1499,1513,1498,21791
20240422,104700,9293578975,1499,1503,1503,1499,12636
20240422,104600,9274622426,1503,1504,1504,1503,4342
20240422,104500,9268094884,1504,1512,1513,1503,10547
20240422,104400,9252201858,1511,1506,1512,1506,13246
20240422,104300,9232234508,1506,1507,1507,1500,10593
20240422,104200,9216313332,1507,1515,1516,1503,20091
20240422,104100,9185999127,1515,1514,1518,1510,19205
20240422,104000,9156898656,1513,1511,1513,1510,13605
20240422,103900,9136327753,1511,1505,1511,1505,11128
20240422,103800,9119526807,1504,1503,1507,1503,8257
20240422,103700,9107109831,1504,1500,1508,1499,14169
20240422,103600,9085789275,1500,1510,1510,1499,36634
20240422,103500,9030711854,1509,1507,1512,1507,5005
20240422,103400,9023152840,1510,1507,1512,1505,18048
20240422,103300,8995963588,1510,1517,1520,1507,49080
20240422,103200,8921567404,1516,1510,1518,1509,52990
20240422,103100,8841355326,1510,1505,1510,1502,31768
20240422,103000,8793499492,1505,1504,1509,1504,19884
20240422,102900,8763554753,1506,1505,1508,1504,16898
20240422,102800,8738113528,1505,1504,1507,1503,4659
20240422,102700,8731105301,1504,1500,1510,1499,19704
20240422,102600,8701481216,1501,1499,1502,1497,44035
20240422,102500,8635491558,1499,1508,1508,1497,75255
20240422,102400,8522511778,1505,1508,1509,1503,30142
20240422,102300,8477114191,1508,1502,1510,1500,50718
20240422,102200,8400784129,1501,1505,1507,1499,52655
20240422,102100,8321712846,1503,1511,1513,1500,89624
20240422,102000,8186852820,1513,1513,1531,1500,157092
20240422,101900,7949287322,1513,1524,1540,1500,163396
20240422,101800,7701479415,1540,1541,1541,1519,150840
20240422,101700,7469216163,1541,1541,1541,1509,199558
20240422,101600,7163347878,1541,1541,1541,1541,152173
20240422,101500,6928849285,1541,1541,1541,1541,403955
20240422,101400,6306354630,1541,1541,1541,1541,39347
20240422,101300,6245720903,1541,1541,1541,1541,412141
20240422,101200,5610611622,1539,1539,1539,1539,0
20240422,101100,5610611622,1539,1480,1539,1480,282338
20240422,101000,5185007236,1480,1480,1483,1477,33442
20240422,100900,5135548054,1483,1473,1485,1470,21005
20240422,100800,5104524252,1478,1472,1489,1472,45418
20240422,100700,5037319801,1473,1470,1492,1462,120884
20240422,100600,4858546830,1476,1484,1495,1456,138039
20240422,100500,4653509924,1484,1447,1489,1447,150208
20240422,100400,4432382998,1447,1445,1453,1445,19206
20240422,100300,4404579015,1450,1456,1459,1445,43695
20240422,100200,4341057006,1456,1452,1464,1442,105760
20240422,100100,4187464848,1452,1439,1452,1436,75480
20240422,100000,4078463604,1439,1418,1449,1418,114015
20240422,095900,3914608344,1419,1426,1430,1410,74893
20240422,095800,3808455726,1424,1441,1445,1416,86769
20240422,095700,3684115086,1442,1459,1460,1440,71485
20240422,095600,3580476444,1460,1482,1484,1445,112983
20240422,095500,3415055721,1483,1480,1500,1475,271783
20240422,095400,3011182975,1483,1445,1484,1442,172657
20240422,095300,2756837249,1445,1452,1473,1428,196013
20240422,095200,2471853385,1452,1461,1489,1452,352999
20240422,095100,1952422882,1463,1400,1470,1394,286814
20240422,095000,1544294412,1390,1390,1390,1390,0
20240422,094900,1544294412,1390,1390,1390,1390,0
20240422,094800,1544294412,1390,1342,1390,1341,119489
20240422,094700,1379882267,1339,1351,1359,1336,16025
20240422,094600,1358305280,1352,1353,1364,1349,38366
20240422,094500,1306378440,1353,1366,1366,1340,40766
20240422,094400,1251160993,1362,1310,1368,1309,57209
20240422,094300,1174294608,1310,1312,1312,1310,10641
20240422,094200,1160341417,1317,1318,1319,1311,688
20240422,094100,1159437128,1319,1318,1319,1311,10181
20240422,094000,1146039719,1318,1319,1321,1315,3832
20240422,093900,1140995361,1325,1330,1330,1325,2800
20240422,093800,1137276801,1330,1317,1330,1317,8431
20240422,093700,1126106793,1317,1319,1319,1317,1615
20240422,093600,1123977563,1319,1329,1330,1315,3896
20240422,093500,1118829695,1330,1318,1330,1317,5975
20240422,093400,1110950291,1317,1323,1332,1290,22766
20240422,093300,1081064463,1322,1336,1336,1320,11731
20240422,093200,1065520749,1325,1334,1370,1323,52355
20240422,093100,994696176,1334,1306,1375,1306,145036
20240422,093000,799281515,1310,1277,1310,1277,9660
20240422,092900,786683311,1285,1277,1285,1275,7962
20240422,092800,776516633,1277,1280,1280,1276,6204
20240422,092700,768590660,1280,1285,1285,1280,2048
20240422,092600,765961632,1284,1286,1291,1284,4539
20240422,092500,760129967,1285,1290,1291,1284,2882
20240422,092400,756423887,1290,1301,1301,1290,3428
20240422,092300,751981968,1303,1307,1309,1302,4887
20240422,092200,745607964,1309,1313,1313,1309,5331
20240422,092100,738619886,1311,1304,1315,1304,8005
20240422,092000,728117435,1315,1302,1316,1302,12626
20240422,091900,711623460,1303,1304,1304,1302,1615
20240422,091800,709519285,1304,1317,1317,1303,8012
20240422,091700,699032937,1317,1278,1350,1277,51475
20240422,091600,631412230,1278,1277,1280,1277,4528
20240422,091500,625625457,1277,1284,1284,1276,18940
20240422,091400,601388788,1284,1288,1288,1283,4969
20240422,091300,595007038,1288,1290,1291,1285,6451
20240422,091200,586699557,1288,1298,1299,1288,31510
20240422,091100,545876632,1299,1286,1300,1286,7577
20240422,091000,536061462,1295,1272,1300,1267,12395
20240422,090900,520195027,1269,1300,1301,1267,25858
20240422,090800,486898128,1295,1307,1307,1292,26387
20240422,090700,452679970,1307,1303,1344,1291,35785
20240422,090600,405878955,1303,1260,1305,1260,55398
20240422,090500,334483959,1260,1264,1264,1260,36050
20240422,090400,288928125,1257,1257,1257,1257,0
20240422,090300,288928125,1257,1379,1379,1257,88419
20240422,090200,169375407,1380,1380,1380,1380,0
20240422,090100,169375407,1380,1250,1380,1250,111726
20240422,090000,21539148,1248,1255,1258,1216,17232