stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,200100,1290339400,2670,2670,2670,2670,7574
20240422,200000,1290339400,2670,2670,2670,2670,0
20240422,195900,1290339400,2670,2670,2670,2670,0
20240422,195800,1290339400,2670,2670,2670,2670,0
20240422,195700,1290339400,2670,2670,2670,2670,0
20240422,195600,1290339400,2670,2670,2670,2670,0
20240422,195500,1290339400,2670,2670,2670,2670,0
20240422,195400,1290339400,2670,2670,2670,2670,0
20240422,195300,1290339400,2670,2670,2670,2670,0
20240422,195200,1290339400,2670,2670,2670,2670,0
20240422,195100,1290339400,2670,2670,2670,2670,0
20240422,195000,1290339400,2670,2670,2670,2670,0
20240422,194900,1290339400,2670,2670,2670,2670,0
20240422,194800,1290339400,2670,2670,2670,2670,0
20240422,194700,1290339400,2670,2670,2670,2670,0
20240422,194600,1290339400,2670,2670,2670,2670,0
20240422,194500,1290339400,2670,2670,2670,2670,0
20240422,194400,1290339400,2670,2670,2670,2670,0
20240422,194300,1290339400,2670,2670,2670,2670,0
20240422,194200,1290339400,2670,2670,2670,2670,0
20240422,194100,1290339400,2670,2670,2670,2670,0
20240422,194000,1290339400,2670,2670,2670,2670,0
20240422,193900,1290339400,2670,2670,2670,2670,0
20240422,193800,1290339400,2670,2670,2670,2670,0
20240422,193700,1290339400,2670,2670,2670,2670,0
20240422,193600,1290339400,2670,2670,2670,2670,0
20240422,193500,1290339400,2670,2670,2670,2670,0
20240422,193400,1290339400,2670,2670,2670,2670,0
20240422,193300,1290339400,2670,2670,2670,2670,0
20240422,193200,1290339400,2670,2670,2670,2670,0
20240422,193100,1290339400,2670,2670,2670,2670,7574
20240422,193000,1290339400,2670,2670,2670,2670,0
20240422,192900,1290339400,2670,2670,2670,2670,0
20240422,192800,1290339400,2670,2670,2670,2670,0
20240422,192700,1290339400,2670,2670,2670,2670,0
20240422,192600,1290339400,2670,2670,2670,2670,0
20240422,192500,1290339400,2670,2670,2670,2670,0
20240422,192400,1290339400,2670,2670,2670,2670,0
20240422,192300,1290339400,2670,2670,2670,2670,0
20240422,192200,1290339400,2670,2670,2670,2670,0
20240422,192100,1290339400,2670,2670,2670,2670,0
20240422,192000,1290339400,2670,2670,2670,2670,0
20240422,191900,1290339400,2670,2670,2670,2670,0
20240422,191800,1290339400,2670,2670,2670,2670,0
20240422,191700,1290339400,2670,2670,2670,2670,0
20240422,191600,1290339400,2670,2670,2670,2670,0
20240422,191500,1290339400,2670,2670,2670,2670,0
20240422,191400,1290339400,2670,2670,2670,2670,0
20240422,191300,1290339400,2670,2670,2670,2670,0
20240422,191200,1290339400,2670,2670,2670,2670,0
20240422,191100,1290339400,2670,2670,2670,2670,0
20240422,191000,1290339400,2670,2670,2670,2670,0
20240422,190900,1290339400,2670,2670,2670,2670,0
20240422,190800,1290339400,2670,2670,2670,2670,0
20240422,190700,1290339400,2670,2670,2670,2670,0
20240422,190600,1290339400,2670,2670,2670,2670,0
20240422,190500,1290339400,2670,2670,2670,2670,0
20240422,190400,1290339400,2670,2670,2670,2670,0
20240422,190300,1290339400,2670,2670,2670,2670,0
20240422,190200,1290339400,2670,2670,2670,2670,0
20240422,190100,1290339400,2670,2670,2670,2670,7574
20240422,190000,1290339400,2670,2670,2670,2670,0
20240422,185900,1290339400,2670,2670,2670,2670,0
20240422,185800,1290339400,2670,2670,2670,2670,0
20240422,185700,1290339400,2670,2670,2670,2670,0
20240422,185600,1290339400,2670,2670,2670,2670,0
20240422,185500,1290339400,2670,2670,2670,2670,0
20240422,185400,1290339400,2670,2670,2670,2670,0
20240422,185300,1290339400,2670,2670,2670,2670,0
20240422,185200,1290339400,2670,2670,2670,2670,0
20240422,185100,1290339400,2670,2670,2670,2670,0
20240422,185000,1290339400,2670,2670,2670,2670,0
20240422,184900,1290339400,2670,2670,2670,2670,0
20240422,184800,1290339400,2670,2670,2670,2670,0
20240422,184700,1290339400,2670,2670,2670,2670,0
20240422,184600,1290339400,2670,2670,2670,2670,0
20240422,184500,1290339400,2670,2670,2670,2670,0
20240422,184400,1290339400,2670,2670,2670,2670,0
20240422,184300,1290339400,2670,2670,2670,2670,0
20240422,184200,1290339400,2670,2670,2670,2670,0
20240422,184100,1290339400,2670,2670,2670,2670,0
20240422,184000,1290339400,2670,2670,2670,2670,0
20240422,183900,1290339400,2670,2670,2670,2670,0
20240422,183800,1290339400,2670,2670,2670,2670,0
20240422,183700,1290339400,2670,2670,2670,2670,0
20240422,183600,1290339400,2670,2670,2670,2670,0
20240422,183500,1290339400,2670,2670,2670,2670,0
20240422,183400,1290339400,2670,2670,2670,2670,0
20240422,183300,1290339400,2670,2670,2670,2670,0
20240422,183200,1290339400,2670,2670,2670,2670,0
20240422,183100,1290339400,2670,2670,2670,2670,7574
20240422,183000,1290339400,2670,2670,2670,2670,0
20240422,182900,1290339400,2670,2670,2670,2670,0
20240422,182800,1290339400,2670,2670,2670,2670,0
20240422,182700,1290339400,2670,2670,2670,2670,0
20240422,182600,1290339400,2670,2670,2670,2670,0
20240422,182500,1290339400,2670,2670,2670,2670,0
20240422,182400,1290339400,2670,2670,2670,2670,0
20240422,182300,1290339400,2670,2670,2670,2670,0
20240422,182200,1290339400,2670,2670,2670,2670,0
20240422,182100,1290339400,2670,2670,2670,2670,0
20240422,182000,1290339400,2670,2670,2670,2670,0
20240422,181900,1290339400,2670,2670,2670,2670,0
20240422,181800,1290339400,2670,2670,2670,2670,0
20240422,181700,1290339400,2670,2670,2670,2670,0
20240422,181600,1290339400,2670,2670,2670,2670,0
20240422,181500,1290339400,2670,2670,2670,2670,0
20240422,181400,1290339400,2670,2670,2670,2670,0
20240422,181300,1290339400,2670,2670,2670,2670,0
20240422,181200,1290339400,2670,2670,2670,2670,0
20240422,181100,1290339400,2670,2670,2670,2670,0
20240422,181000,1290339400,2670,2670,2670,2670,0
20240422,180900,1290339400,2670,2670,2670,2670,0
20240422,180800,1290339400,2670,2670,2670,2670,0
20240422,180700,1290339400,2670,2670,2670,2670,0
20240422,180600,1290339400,2670,2670,2670,2670,0
20240422,180500,1290339400,2670,2670,2670,2670,0
20240422,180400,1290339400,2670,2670,2670,2670,0
20240422,180300,1290339400,2670,2670,2670,2670,0
20240422,180200,1290339400,2670,2670,2670,2670,0
20240422,180100,1290339400,2670,2670,2670,2670,7574
20240422,180000,1290339400,2670,2670,2670,2670,0
20240422,175900,1290339400,2670,2670,2670,2670,0
20240422,175800,1290339400,2670,2670,2670,2670,0
20240422,175700,1290339400,2670,2670,2670,2670,0
20240422,175600,1290339400,2670,2670,2670,2670,0
20240422,175500,1290339400,2670,2670,2670,2670,0
20240422,175400,1290339400,2670,2670,2670,2670,0
20240422,175300,1290339400,2670,2670,2670,2670,0
20240422,175200,1290339400,2670,2670,2670,2670,0
20240422,175100,1290339400,2670,2670,2670,2670,0
20240422,175000,1290339400,2670,2670,2670,2670,0
20240422,174900,1290339400,2670,2670,2670,2670,0
20240422,174800,1290339400,2670,2670,2670,2670,0
20240422,174700,1290339400,2670,2670,2670,2670,0
20240422,174600,1290339400,2670,2670,2670,2670,0
20240422,174500,1290339400,2670,2670,2670,2670,0
20240422,174400,1290339400,2670,2670,2670,2670,0
20240422,174300,1290339400,2670,2670,2670,2670,0
20240422,174200,1290339400,2670,2670,2670,2670,0
20240422,174100,1290339400,2670,2670,2670,2670,0
20240422,174000,1290339400,2670,2670,2670,2670,0
20240422,173900,1290339400,2670,2670,2670,2670,0
20240422,173800,1290339400,2670,2670,2670,2670,0
20240422,173700,1290339400,2670,2670,2670,2670,0
20240422,173600,1290339400,2670,2670,2670,2670,0
20240422,173500,1290339400,2670,2670,2670,2670,0
20240422,173400,1290339400,2670,2670,2670,2670,0
20240422,173300,1290339400,2670,2670,2670,2670,0
20240422,173200,1290339400,2670,2670,2670,2670,0
20240422,173100,1290339400,2670,2670,2670,2670,7574
20240422,173000,1290339400,2670,2670,2670,2670,0
20240422,172900,1290339400,2670,2670,2670,2670,0
20240422,172800,1290339400,2670,2670,2670,2670,0
20240422,172700,1290339400,2670,2670,2670,2670,0
20240422,172600,1290339400,2670,2670,2670,2670,0
20240422,172500,1290339400,2670,2670,2670,2670,0
20240422,172400,1290339400,2670,2670,2670,2670,0
20240422,172300,1290339400,2670,2670,2670,2670,0
20240422,172200,1290339400,2670,2670,2670,2670,0
20240422,172100,1290339400,2670,2670,2670,2670,0
20240422,172000,1290339400,2670,2670,2670,2670,0
20240422,171900,1290339400,2670,2670,2670,2670,0
20240422,171800,1290339400,2670,2670,2670,2670,0
20240422,171700,1290339400,2670,2670,2670,2670,0
20240422,171600,1290339400,2670,2670,2670,2670,0
20240422,171500,1290339400,2670,2670,2670,2670,0
20240422,171400,1290339400,2670,2670,2670,2670,0
20240422,171300,1290339400,2670,2670,2670,2670,0
20240422,171200,1290339400,2670,2670,2670,2670,0
20240422,171100,1290339400,2670,2670,2670,2670,0
20240422,171000,1290339400,2670,2670,2670,2670,0
20240422,170900,1290339400,2670,2670,2670,2670,0
20240422,170800,1290339400,2670,2670,2670,2670,0
20240422,170700,1290339400,2670,2670,2670,2670,0
20240422,170600,1290339400,2670,2670,2670,2670,0
20240422,170500,1290339400,2670,2670,2670,2670,0
20240422,170400,1290339400,2670,2670,2670,2670,0
20240422,170300,1290339400,2670,2670,2670,2670,0
20240422,170200,1290339400,2670,2670,2670,2670,0
20240422,170100,1290339400,2670,2670,2670,2670,7574
20240422,170000,1290339400,2670,2670,2670,2670,0
20240422,165900,1290339400,2670,2670,2670,2670,0
20240422,165800,1290339400,2670,2670,2670,2670,0
20240422,165700,1290339400,2670,2670,2670,2670,0
20240422,165600,1290339400,2670,2670,2670,2670,0
20240422,165500,1290339400,2670,2670,2670,2670,0
20240422,165400,1290339400,2670,2670,2670,2670,0
20240422,165300,1290339400,2670,2670,2670,2670,0
20240422,165200,1290339400,2670,2670,2670,2670,0
20240422,165100,1290339400,2670,2670,2670,2670,0
20240422,165000,1290339400,2670,2670,2670,2670,0
20240422,164900,1290339400,2670,2670,2670,2670,0
20240422,164800,1290339400,2670,2670,2670,2670,0
20240422,164700,1290339400,2670,2670,2670,2670,0
20240422,164600,1290339400,2670,2670,2670,2670,0
20240422,164500,1290339400,2670,2670,2670,2670,0
20240422,164400,1290339400,2670,2670,2670,2670,0
20240422,164300,1290339400,2670,2670,2670,2670,0
20240422,164200,1290339400,2670,2670,2670,2670,0
20240422,164100,1290339400,2670,2670,2670,2670,0
20240422,164000,1290339400,2670,2670,2670,2670,0
20240422,163900,1290339400,2670,2670,2670,2670,0
20240422,163800,1290339400,2670,2670,2670,2670,0
20240422,163700,1290339400,2670,2670,2670,2670,0
20240422,163600,1290339400,2670,2670,2670,2670,0
20240422,163500,1290339400,2670,2670,2670,2670,0
20240422,163400,1290339400,2670,2670,2670,2670,0
20240422,163300,1290339400,2670,2670,2670,2670,0
20240422,163200,1290339400,2670,2670,2670,2670,0
20240422,163100,1290339400,2670,2670,2670,2670,7574
20240422,163000,1290339400,2670,2670,2670,2670,0
20240422,162900,1290339400,2670,2670,2670,2670,0
20240422,162800,1290339400,2670,2670,2670,2670,0
20240422,162700,1290339400,2670,2670,2670,2670,0
20240422,162600,1290339400,2670,2670,2670,2670,0
20240422,162500,1290339400,2670,2670,2670,2670,0
20240422,162400,1290339400,2670,2670,2670,2670,0
20240422,162300,1290339400,2670,2670,2670,2670,0
20240422,162200,1290339400,2670,2670,2670,2670,0
20240422,162100,1290339400,2670,2670,2670,2670,0
20240422,162000,1290339400,2670,2670,2670,2670,0
20240422,161900,1290339400,2670,2670,2670,2670,0
20240422,161800,1290339400,2670,2670,2670,2670,0
20240422,161700,1290339400,2670,2670,2670,2670,0
20240422,161600,1290339400,2670,2670,2670,2670,0
20240422,161500,1290339400,2670,2670,2670,2670,0
20240422,161400,1290339400,2670,2670,2670,2670,0
20240422,161300,1290339400,2670,2670,2670,2670,0
20240422,161200,1290339400,2670,2670,2670,2670,0
20240422,161100,1290339400,2670,2670,2670,2670,0
20240422,161000,1290339400,2670,2670,2670,2670,0
20240422,160900,1290339400,2670,2670,2670,2670,0
20240422,160800,1290339400,2670,2670,2670,2670,0
20240422,160700,1290339400,2670,2670,2670,2670,0
20240422,160600,1290339400,2670,2670,2670,2670,0
20240422,160500,1290339400,2670,2670,2670,2670,0
20240422,160400,1290339400,2670,2670,2670,2670,0
20240422,160300,1290339400,2670,2670,2670,2670,0
20240422,160200,1290339400,2670,2670,2670,2670,0
20240422,160100,1290339400,2670,2670,2670,2670,7574
20240422,160000,1290339400,2670,2670,2670,2670,0
20240422,155900,1290339400,2670,2670,2670,2670,0
20240422,155800,1290339400,2670,2670,2670,2670,0
20240422,155700,1290339400,2670,2670,2670,2670,0
20240422,155600,1290339400,2670,2670,2670,2670,0
20240422,155500,1290339400,2670,2670,2670,2670,0
20240422,155400,1290339400,2670,2670,2670,2670,0
20240422,155300,1290339400,2670,2670,2670,2670,0
20240422,155200,1290339400,2670,2670,2670,2670,0
20240422,155100,1290339400,2670,2670,2670,2670,0
20240422,155000,1290339400,2670,2670,2670,2670,0
20240422,154900,1290339400,2670,2670,2670,2670,0
20240422,154800,1290339400,2670,2670,2670,2670,0
20240422,154700,1290339400,2670,2670,2670,2670,0
20240422,154600,1290339400,2670,2670,2670,2670,0
20240422,154500,1290339400,2670,2670,2670,2670,0
20240422,154400,1290339400,2670,2670,2670,2670,0
20240422,154300,1290339400,2670,2670,2670,2670,0
20240422,154200,1290339400,2670,2670,2670,2670,0
20240422,154100,1290339400,2670,2670,2670,2670,0
20240422,154000,1290339400,2670,2670,2670,2670,0
20240422,153900,1290339400,2670,2670,2670,2670,0
20240422,153800,1290339400,2670,2670,2670,2670,0
20240422,153700,1290339400,2670,2670,2670,2670,0
20240422,153600,1290339400,2670,2670,2670,2670,0
20240422,153500,1290339400,2670,2670,2670,2670,0
20240422,153400,1290339400,2670,2670,2670,2670,0
20240422,153300,1290339400,2670,2670,2670,2670,0
20240422,153200,1290339400,2670,2670,2670,2670,0
20240422,153100,1290339400,2670,2670,2670,2670,7574
20240422,153000,1290339400,2670,2670,2670,2670,7574
20240422,152900,1270116820,2670,2670,2670,2670,0
20240422,152800,1270116820,2670,2670,2670,2670,0
20240422,152700,1270116820,2670,2670,2670,2670,0
20240422,152600,1270116820,2670,2670,2670,2670,0
20240422,152500,1270116820,2670,2670,2670,2670,0
20240422,152400,1270116820,2670,2670,2670,2670,0
20240422,152300,1270116820,2670,2670,2670,2670,0
20240422,152200,1270116820,2670,2670,2670,2670,0
20240422,152100,1270116820,2670,2670,2670,2670,0
20240422,152000,1270116820,2670,2670,2670,2670,0
20240422,151900,1270116820,2670,2660,2670,2660,1131
20240422,151800,1267097070,2670,2660,2670,2660,3377
20240422,151700,1258104840,2660,2665,2665,2655,272
20240422,151600,1257381305,2655,2650,2665,2650,1116
20240422,151500,1254422715,2665,2650,2665,2650,3
20240422,151400,1254414735,2665,2645,2665,2645,406
20240422,151300,1253335780,2630,2670,2675,2630,28905
20240422,151200,1176592965,2670,2670,2670,2665,3521
20240422,151100,1167192160,2670,2670,2670,2670,404
20240422,151000,1166113480,2670,2665,2670,2665,596
20240422,150900,1164522825,2665,2670,2670,2665,1310
20240422,150800,1161025130,2670,2665,2670,2665,925
20240422,150700,1158555385,2670,2670,2670,2665,627
20240422,150600,1156881855,2670,2665,2670,2665,760
20240422,150500,1154854660,2670,2670,2670,2665,212
20240422,150400,1154288630,2665,2665,2670,2665,264
20240422,150300,1153583795,2665,2665,2670,2665,2162
20240422,150200,1147821470,2670,2665,2670,2665,267
20240422,150100,1147108585,2670,2665,2670,2665,4
20240422,150000,1147097915,2670,2665,2670,2665,201
20240422,145900,1146561250,2670,2670,2670,2665,1575
20240422,145800,1142362125,2670,2665,2670,2665,6008
20240422,145700,1126320780,2670,2670,2670,2670,326
20240422,145600,1125450360,2670,2665,2670,2665,312
20240422,145500,1124617585,2670,2670,2670,2670,139
20240422,145400,1124246455,2670,2665,2670,2665,4
20240422,145300,1124235790,2670,2670,2670,2665,1120
20240422,145200,1121249740,2670,2665,2670,2665,622
20240422,145100,1119589005,2665,2670,2670,2665,462
20240422,145000,1118355480,2670,2665,2670,2665,469
20240422,144900,1117103255,2670,2665,2670,2665,600
20240422,144800,1115501365,2670,2670,2670,2665,405
20240422,144700,1114420025,2670,2670,2670,2665,661
20240422,144600,1112655170,2670,2665,2670,2665,879
20240422,144500,1110308255,2670,2665,2670,2665,338
20240422,144400,1109406305,2665,2665,2670,2665,185
20240422,144300,1108912860,2670,2670,2670,2670,75
20240422,144200,1108712610,2665,2665,2670,2660,1883
20240422,144100,1103692660,2665,2665,2665,2665,9870
20240422,144000,1077389110,2665,2660,2665,2660,258
20240422,143900,1076701555,2665,2665,2665,2660,462
20240422,143800,1075470575,2665,2660,2665,2660,483
20240422,143700,1074183390,2665,2665,2665,2665,770
20240422,143600,1072131340,2660,2660,2660,2660,301
20240422,143500,1071330680,2660,2665,2665,2660,685
20240422,143400,1069505170,2665,2660,2665,2660,243
20240422,143300,1068857580,2660,2660,2660,2660,2
20240422,143200,1068852260,2665,2660,2665,2660,326
20240422,143100,1067983475,2660,2665,2665,2660,85
20240422,143000,1067756970,2665,2660,2665,2660,1400
20240422,142900,1064025980,2665,2665,2665,2660,799
20240422,142800,1061899580,2665,2660,2665,2660,408
20240422,142700,1060812265,2660,2660,2660,2660,0
20240422,142600,1060812265,2660,2660,2665,2660,201
20240422,142500,1060277115,2665,2665,2665,2660,327
20240422,142400,1059406160,2660,2660,2665,2660,354
20240422,142300,1058464270,2665,2665,2665,2665,57
20240422,142200,1058312365,2660,2660,2660,2660,2829
20240422,142100,1050787225,2660,2665,2665,2660,634
20240422,142000,1049099115,2660,2660,2665,2660,188
20240422,141900,1048598350,2660,2660,2660,2660,2
20240422,141800,1048593030,2665,2660,2665,2660,1533
20240422,141700,1044513305,2660,2655,2660,2655,4
20240422,141600,1044502675,2660,2660,2660,2655,634
20240422,141500,1042817095,2660,2660,2660,2655,47
20240422,141400,1042692090,2660,2660,2660,2660,1818
20240422,141300,1037856210,2665,2660,2665,2660,41
20240422,141200,1037746955,2665,2660,2665,2660,94
20240422,141100,1037496645,2665,2665,2665,2665,389
20240422,141000,1036459960,2660,2655,2665,2655,832
20240422,140900,1034246370,2665,2655,2665,2655,4
20240422,140800,1034235720,2650,2660,2660,2650,3451
20240422,140700,1025069965,2660,2665,2665,2660,9736
20240422,140600,999142165,2670,2665,2670,2665,144
20240422,140500,998757700,2670,2670,2670,2670,91
20240422,140400,998514730,2670,2665,2670,2665,235
20240422,140300,997887300,2670,2670,2670,2665,2679
20240422,140200,990747470,2670,2665,2670,2665,1053
20240422,140100,987939765,2665,2670,2670,2665,527
20240422,140000,986532690,2670,2665,2670,2665,805
20240422,135900,984383520,2670,2670,2670,2665,228
20240422,135800,983774770,2670,2665,2670,2665,250
20240422,135700,983107275,2670,2670,2670,2665,555
20240422,135600,981625435,2670,2670,2670,2665,183
20240422,135500,981136830,2670,2670,2670,2670,199
20240422,135400,980605500,2665,2665,2670,2665,599
20240422,135300,979006435,2670,2670,2670,2670,249
20240422,135200,978341605,2665,2665,2670,2665,54
20240422,135100,978197490,2670,2665,2670,2665,749
20240422,135000,976201110,2670,2665,2670,2665,1081
20240422,134900,973317355,2670,2665,2670,2665,302
20240422,134800,972511020,2670,2665,2670,2665,1795
20240422,134700,967726180,2670,2670,2670,2670,791
20240422,134600,965614210,2670,2670,2670,2665,559
20240422,134500,964122735,2670,2670,2670,2665,245
20240422,134400,963468595,2670,2670,2670,2670,233
20240422,134300,962846485,2670,2670,2670,2665,331
20240422,134200,961962725,2670,2665,2670,2665,2989
20240422,134100,953996780,2665,2660,2665,2660,540
20240422,134000,952557720,2665,2665,2665,2665,571
20240422,133900,951036005,2665,2665,2665,2665,80
20240422,133800,950822805,2660,2665,2665,2660,133
20240422,133700,950468365,2665,2665,2665,2665,981
20240422,133600,947854000,2665,2665,2665,2660,1220
20240422,133500,944602715,2665,2665,2665,2665,2198
20240422,133400,938745045,2665,2665,2665,2660,103
20240422,133300,938470560,2665,2665,2665,2665,346
20240422,133200,937548470,2665,2660,2665,2660,79
20240422,133100,937337950,2665,2665,2665,2665,39
20240422,133000,937234015,2665,2660,2665,2660,65
20240422,132900,937060850,2665,2665,2665,2660,271
20240422,132800,936338645,2665,2665,2665,2660,239
20240422,132700,935701865,2665,2665,2665,2660,32
20240422,132600,935616590,2665,2660,2665,2660,601
20240422,132500,934015925,2660,2660,2660,2660,55
20240422,132400,933869625,2665,2665,2665,2665,57
20240422,132300,933717720,2660,2665,2665,2660,1041
20240422,132200,930948460,2660,2665,2665,2660,457
20240422,132100,929730565,2665,2665,2665,2665,184
20240422,132000,929240205,2660,2660,2660,2660,3
20240422,131900,929232225,2665,2665,2665,2665,347
20240422,131800,928307470,2665,2665,2665,2660,123
20240422,131700,927979680,2665,2665,2665,2665,57
20240422,131600,927827775,2660,2665,2665,2660,466
20240422,131500,926587195,2665,2660,2665,2660,400
20240422,131400,925521800,2665,2665,2665,2665,82
20240422,131300,925303270,2660,2665,2665,2660,96
20240422,131200,925047445,2665,2665,2665,2665,366
20240422,131100,924072055,2660,2665,2665,2660,56
20240422,131000,923922825,2665,2665,2665,2665,130
20240422,130900,923576375,2665,2665,2665,2660,366
20240422,130800,922601050,2665,2665,2665,2660,202
20240422,130700,922062905,2665,2660,2665,2660,1324
20240422,130600,918539950,2665,2660,2665,2660,507
20240422,130500,917190925,2665,2665,2665,2665,395
20240422,130400,916138250,2660,2665,2665,2660,107
20240422,130300,915853610,2660,2665,2665,2660,690
20240422,130200,914015010,2665,2665,2665,2660,237
20240422,130100,913383415,2665,2665,2665,2665,1991
20240422,130000,908077400,2665,2665,2665,2660,131
20240422,125900,907728295,2665,2665,2665,2665,64
20240422,125800,907557735,2665,2665,2665,2665,889
20240422,125700,905188550,2660,2665,2665,2660,103
20240422,125600,904914065,2665,2665,2665,2665,154
20240422,125500,904503655,2660,2665,2665,2660,324
20240422,125400,903640220,2665,2660,2665,2660,1384
20240422,125300,899957860,2660,2660,2665,2660,84
20240422,125200,899734015,2665,2665,2665,2665,88
20240422,125100,899499495,2665,2660,2665,2660,432
20240422,125000,898348225,2665,2665,2665,2665,82
20240422,124900,898129695,2665,2665,2665,2665,40
20240422,124800,898023095,2660,2670,2670,2660,3705
20240422,124700,888159420,2670,2670,2670,2670,38
20240422,124600,888057960,2670,2660,2670,2660,392
20240422,124500,887013015,2665,2665,2665,2665,4173
20240422,124400,875891970,2665,2665,2665,2660,476
20240422,124300,874623885,2665,2665,2665,2665,132
20240422,124200,874272105,2665,2660,2665,2660,113
20240422,124100,873971235,2660,2665,2665,2660,378
20240422,124000,872963880,2665,2665,2665,2665,57
20240422,123900,872811975,2660,2665,2665,2660,132
20240422,123800,872460205,2665,2665,2665,2665,473
20240422,123700,871199660,2665,2665,2665,2660,184
20240422,123600,870709310,2665,2665,2665,2665,187
20240422,123500,870210955,2665,2665,2665,2660,1140
20240422,123400,867172865,2665,2665,2665,2665,220
20240422,123300,866586565,2665,2665,2665,2665,120
20240422,123200,866266765,2660,2665,2665,2660,110
20240422,123100,865973625,2665,2665,2665,2660,492
20240422,123000,864662545,2660,2660,2665,2660,102
20240422,122900,864391200,2665,2665,2665,2665,51
20240422,122800,864255285,2665,2660,2665,2660,51
20240422,122700,864119380,2665,2665,2665,2665,270
20240422,122600,863399830,2665,2665,2665,2665,52
20240422,122500,863261250,2660,2660,2665,2660,1051
20240422,122400,860462845,2665,2665,2665,2665,263
20240422,122300,859761950,2660,2670,2670,2660,1801
20240422,122200,854961345,2670,2670,2670,2670,23
20240422,122100,854899935,2670,2670,2670,2665,511
20240422,122000,853535580,2670,2670,2670,2670,279
20240422,121900,852790650,2670,2665,2670,2665,387
20240422,121800,851758365,2665,2665,2665,2665,1894
20240422,121700,846710855,2665,2665,2665,2665,479
20240422,121600,845434320,2660,2660,2660,2660,1
20240422,121500,845431660,2665,2660,2665,2660,105
20240422,121400,845151885,2660,2660,2660,2660,3
20240422,121300,845143905,2665,2665,2665,2665,286
20240422,121200,844381715,2665,2670,2670,2665,2197
20240422,121100,838525970,2670,2670,2670,2670,0
20240422,121000,838525970,2670,2665,2670,2665,510
20240422,120900,837164280,2665,2670,2670,2665,139
20240422,120800,836793155,2665,2660,2665,2660,5296
20240422,120700,822681815,2665,2665,2665,2660,225
20240422,120600,822082195,2665,2665,2665,2660,647
20240422,120500,820359705,2665,2665,2665,2660,126
20240422,120400,820023925,2665,2665,2665,2665,229
20240422,120300,819413640,2665,2660,2665,2660,279
20240422,120200,818670120,2665,2665,2665,2665,88
20240422,120100,818435600,2660,2660,2660,2660,0
20240422,120000,818435600,2660,2665,2670,2660,4222
20240422,115900,807183975,2665,2670,2670,2665,2949
20240422,115800,799315985,2670,2665,2670,2665,57
20240422,115700,799163810,2670,2670,2670,2665,231
20240422,115600,798547045,2670,2665,2670,2665,1556
20240422,115500,794398740,2665,2665,2665,2665,0
20240422,115400,794398740,2665,2660,2665,2660,944
20240422,115300,791882990,2660,2665,2665,2660,1338
20240422,115200,788317225,2665,2670,2670,2665,1709
20240422,115100,783762545,2665,2670,2670,2665,125
20240422,115000,783429175,2670,2670,2670,2670,49
20240422,114900,783298345,2670,2670,2670,2665,530
20240422,114800,781883625,2670,2670,2670,2670,11
20240422,114700,781854255,2670,2670,2670,2665,294
20240422,114600,781069655,2670,2670,2670,2670,278
20240422,114500,780327395,2670,2665,2670,2665,510
20240422,114400,778966195,2665,2670,2670,2665,115
20240422,114300,778659525,2670,2665,2670,2665,194
20240422,114200,778141875,2665,2665,2665,2660,794
20240422,114100,776025880,2665,2660,2665,2660,5674
20240422,114000,760909675,2665,2665,2665,2660,18
20240422,113900,760861715,2665,2665,2665,2665,300
20240422,113800,760062215,2665,2665,2665,2665,674
20240422,113700,758266005,2665,2665,2670,2665,3670
20240422,113600,748485175,2670,2665,2670,2665,397
20240422,113500,747426685,2670,2670,2670,2665,413
20240422,113400,746324100,2670,2670,2670,2670,132
20240422,113300,745971660,2670,2670,2670,2665,126
20240422,113200,745635250,2670,2670,2670,2670,316
20240422,113100,744791530,2670,2670,2670,2665,176
20240422,113000,744322000,2670,2670,2670,2670,87
20240422,112900,744089710,2670,2670,2670,2670,90
20240422,112800,743849410,2670,2670,2670,2670,365
20240422,112700,742874860,2670,2665,2670,2665,199
20240422,112600,742343900,2665,2670,2670,2665,129
20240422,112500,741999475,2670,2665,2670,2665,604
20240422,112400,740389620,2665,2665,2665,2665,3184
20240422,112300,731904260,2665,2665,2665,2665,77
20240422,112200,731699055,2665,2665,2665,2665,421
20240422,112100,730577090,2665,2665,2665,2665,0
20240422,112000,730577090,2665,2665,2665,2665,90
20240422,111900,730337240,2665,2665,2665,2660,1556
20240422,111800,726196810,2665,2665,2665,2665,414
20240422,111700,725093500,2665,2665,2665,2665,323
20240422,111600,724232705,2665,2665,2665,2660,197
20240422,111500,723707715,2665,2665,2665,2665,469
20240422,111400,722457830,2665,2665,2665,2660,910
20240422,111300,720034180,2665,2665,2665,2665,0
20240422,111200,720034180,2665,2665,2665,2660,4015
20240422,111100,709352205,2665,2660,2665,2660,358
20240422,111000,708398195,2665,2665,2665,2665,566
20240422,110900,706889805,2665,2665,2665,2665,1005
20240422,110800,704211480,2665,2665,2665,2665,668
20240422,110700,702431260,2665,2665,2665,2665,41
20240422,110600,702321995,2665,2670,2670,2665,2111
20240422,110500,696695500,2665,2665,2665,2665,7059
20240422,110400,677883265,2665,2665,2665,2665,300
20240422,110300,677083765,2665,2665,2665,2665,291
20240422,110200,676308250,2665,2665,2665,2665,154
20240422,110100,675897840,2665,2665,2665,2665,379
20240422,110000,674887805,2665,2660,2665,2660,337
20240422,105900,673989975,2665,2660,2665,2660,174
20240422,105800,673526415,2665,2665,2665,2665,794
20240422,105700,671410405,2670,2665,2670,2665,483
20240422,105600,670123110,2665,2670,2670,2665,1263
20240422,105500,666756295,2670,2670,2670,2670,135
20240422,105400,666395845,2665,2670,2670,2665,500
20240422,105300,665061345,2670,2670,2670,2670,1158
20240422,105200,661969485,2670,2670,2670,2670,0
20240422,105100,661969485,2670,2670,2670,2670,120
20240422,105000,661649085,2665,2665,2665,2665,2333
20240422,104900,655431640,2670,2660,2670,2660,300
20240422,104800,654631665,2665,2660,2665,2660,1406
20240422,104700,650884725,2665,2665,2665,2665,1009
20240422,104600,648195740,2665,2665,2665,2665,39
20240422,104500,648091805,2665,2665,2665,2665,89
20240422,104400,647854620,2665,2665,2665,2665,267
20240422,104300,647143065,2665,2665,2665,2665,56
20240422,104200,646993825,2660,2665,2665,2660,159
20240422,104100,646570625,2660,2670,2670,2660,4522
20240422,104000,634521945,2670,2670,2670,2665,7408
20240422,103900,614742635,2665,2670,2670,2665,324
20240422,103800,613877565,2670,2665,2670,2665,8758
20240422,103700,590537300,2665,2665,2665,2665,230
20240422,103600,589924350,2665,2665,2665,2665,223
20240422,103500,589330055,2665,2665,2665,2665,121
20240422,103400,589007590,2665,2665,2665,2665,138
20240422,103300,588639820,2665,2665,2665,2665,399
20240422,103200,587576485,2665,2665,2665,2665,2381
20240422,103100,581231120,2660,2660,2660,2660,10
20240422,103000,581204520,2665,2660,2665,2660,1334
20240422,102900,577652010,2665,2665,2665,2665,145
20240422,102800,577265585,2665,2665,2665,2665,102
20240422,102700,576993755,2660,2665,2665,2660,1161
20240422,102600,573904700,2665,2660,2665,2660,317
20240422,102500,573059900,2660,2665,2665,2660,553
20240422,102400,571588155,2665,2665,2665,2665,746
20240422,102300,569600065,2665,2660,2665,2660,764
20240422,102200,567566670,2660,2660,2660,2660,396
20240422,102100,566513310,2660,2660,2660,2660,449
20240422,102000,565318970,2660,2665,2665,2660,1550
20240422,101900,561195775,2665,2665,2665,2665,331
20240422,101800,560313660,2665,2665,2665,2665,17
20240422,101700,560268355,2665,2665,2665,2665,118
20240422,101600,559953885,2660,2665,2665,2660,1306
20240422,101500,556478410,2665,2665,2665,2665,173
20240422,101400,556017365,2665,2665,2670,2665,984
20240422,101300,553394890,2665,2665,2665,2665,6080
20240422,101200,537191690,2665,2665,2665,2665,2394
20240422,101100,530811680,2665,2665,2665,2665,463
20240422,101000,529577785,2660,2665,2665,2660,373
20240422,100900,528584590,2665,2660,2665,2660,4255
20240422,100800,517266005,2660,2660,2660,2660,149
20240422,100700,516869665,2660,2660,2660,2660,400
20240422,100600,515805665,2660,2660,2660,2660,462
20240422,100500,514576745,2660,2660,2660,2660,180
20240422,100400,514097945,2660,2660,2660,2660,213
20240422,100300,513531365,2660,2660,2660,2660,95
20240422,100200,513278665,2660,2655,2660,2655,613
20240422,100100,511651030,2655,2655,2655,2650,1516
20240422,100000,507632170,2655,2655,2655,2655,93
20240422,095900,507385255,2655,2655,2655,2650,1109
20240422,095800,504441210,2655,2655,2655,2650,606
20240422,095700,502832285,2655,2655,2655,2655,94
20240422,095600,502582715,2655,2655,2655,2655,91
20240422,095500,502341110,2655,2655,2655,2655,309
20240422,095400,501520715,2655,2655,2655,2655,500
20240422,095300,500193215,2655,2655,2655,2655,7
20240422,095200,500174630,2655,2655,2655,2655,260
20240422,095100,499484330,2655,2655,2655,2655,20
20240422,095000,499431230,2655,2655,2655,2650,9278
20240422,094900,474838640,2655,2655,2655,2655,12
20240422,094800,474806780,2655,2655,2655,2655,513
20240422,094700,473444765,2655,2665,2665,2635,10030
20240422,094600,446935910,2660,2660,2660,2660,0
20240422,094500,446935910,2660,2660,2660,2660,2900
20240422,094400,439221910,2655,2660,2660,2655,211
20240422,094300,438661650,2660,2660,2665,2660,1282
20240422,094200,435251525,2665,2665,2665,2660,266
20240422,094100,434543170,2665,2665,2665,2660,489
20240422,094000,433240045,2660,2665,2665,2660,130
20240422,093900,432894095,2665,2670,2670,2665,1729
20240422,093800,428286300,2665,2670,2670,2665,1194
20240422,093700,425098875,2670,2665,2670,2665,527
20240422,093600,423694415,2665,2665,2665,2665,13813
20240422,093500,386882770,2665,2670,2670,2665,6590
20240422,093400,369293985,2670,2660,2670,2660,4410
20240422,093300,357559705,2660,2650,2660,2650,12786
20240422,093200,323603040,2655,2665,2665,2655,421
20240422,093100,322482285,2660,2670,2670,2660,541
20240422,093000,321041060,2670,2660,2670,2650,12132
20240422,092900,288727130,2665,2665,2665,2660,420
20240422,092800,287609905,2660,2660,2665,2660,3493
20240422,092700,278303360,2655,2655,2655,2655,1177
20240422,092600,275178425,2665,2665,2665,2665,95
20240422,092500,274925250,2665,2660,2665,2660,298
20240422,092400,274131085,2655,2660,2660,2655,2990
20240422,092300,266177885,2660,2660,2660,2660,2
20240422,092200,266172565,2655,2660,2660,2655,45
20240422,092100,266052965,2660,2660,2660,2660,195
20240422,092000,265534265,2660,2665,2665,2660,905
20240422,091900,263124465,2665,2660,2665,2660,958
20240422,091800,260576090,2665,2665,2665,2665,202
20240422,091700,260037760,2660,2660,2670,2660,1123
20240422,091600,257049065,2660,2660,2660,2660,2671
20240422,091500,249944205,2670,2665,2670,2660,3346
20240422,091400,241027675,2670,2645,2670,2645,11574
20240422,091300,210317585,2645,2645,2645,2645,1724
20240422,091200,205757605,2645,2645,2645,2635,2165
20240422,091100,200031680,2645,2645,2650,2645,1614
20240422,091000,195762245,2645,2650,2650,2635,1038
20240422,090900,193016735,2650,2640,2650,2635,2812
20240422,090800,185590095,2640,2635,2640,2635,1010
20240422,090700,182925195,2635,2625,2640,2620,7445
20240422,090600,163371770,2625,2620,2640,2620,1847
20240422,090500,158509070,2635,2615,2640,2615,28349
20240422,090400,84184875,2615,2615,2615,2615,4482
20240422,090300,72464445,2610,2610,2610,2610,772
20240422,090200,70449525,2610,2620,2620,2610,3036
20240422,090100,62503135,2615,2620,2620,2615,6290
20240422,090000,46053835,2625,2615,2625,2610,17168