stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,204500,20579220830,1829,1829,1829,1829,28559
20240422,204400,20579220830,1829,1829,1829,1829,0
20240422,204300,20579220830,1829,1829,1829,1829,0
20240422,204200,20579220830,1829,1829,1829,1829,0
20240422,204100,20579220830,1829,1829,1829,1829,0
20240422,204000,20579220830,1829,1829,1829,1829,0
20240422,203900,20579220830,1829,1829,1829,1829,0
20240422,203800,20579220830,1829,1829,1829,1829,0
20240422,203700,20579220830,1829,1829,1829,1829,0
20240422,203600,20579220830,1829,1829,1829,1829,0
20240422,203500,20579220830,1829,1829,1829,1829,0
20240422,203400,20579220830,1829,1829,1829,1829,0
20240422,203300,20579220830,1829,1829,1829,1829,0
20240422,203200,20579220830,1829,1829,1829,1829,0
20240422,203100,20579220830,1829,1829,1829,1829,0
20240422,203000,20579220830,1829,1829,1829,1829,0
20240422,202900,20579220830,1829,1829,1829,1829,0
20240422,202800,20579220830,1829,1829,1829,1829,0
20240422,202700,20579220830,1829,1829,1829,1829,0
20240422,202600,20579220830,1829,1829,1829,1829,0
20240422,202500,20579220830,1829,1829,1829,1829,0
20240422,202400,20579220830,1829,1829,1829,1829,0
20240422,202300,20579220830,1829,1829,1829,1829,0
20240422,202200,20579220830,1829,1829,1829,1829,0
20240422,202100,20579220830,1829,1829,1829,1829,0
20240422,202000,20579220830,1829,1829,1829,1829,0
20240422,201900,20579220830,1829,1829,1829,1829,0
20240422,201800,20579220830,1829,1829,1829,1829,0
20240422,201700,20579220830,1829,1829,1829,1829,0
20240422,201600,20579220830,1829,1829,1829,1829,0
20240422,201500,20579220830,1829,1829,1829,1829,28559
20240422,201400,20579220830,1829,1829,1829,1829,0
20240422,201300,20579220830,1829,1829,1829,1829,0
20240422,201200,20579220830,1829,1829,1829,1829,0
20240422,201100,20579220830,1829,1829,1829,1829,0
20240422,201000,20579220830,1829,1829,1829,1829,0
20240422,200900,20579220830,1829,1829,1829,1829,0
20240422,200800,20579220830,1829,1829,1829,1829,0
20240422,200700,20579220830,1829,1829,1829,1829,0
20240422,200600,20579220830,1829,1829,1829,1829,0
20240422,200500,20579220830,1829,1829,1829,1829,0
20240422,200400,20579220830,1829,1829,1829,1829,0
20240422,200300,20579220830,1829,1829,1829,1829,0
20240422,200200,20579220830,1829,1829,1829,1829,0
20240422,200100,20579220830,1829,1829,1829,1829,0
20240422,200000,20579220830,1829,1829,1829,1829,0
20240422,195900,20579220830,1829,1829,1829,1829,0
20240422,195800,20579220830,1829,1829,1829,1829,0
20240422,195700,20579220830,1829,1829,1829,1829,0
20240422,195600,20579220830,1829,1829,1829,1829,0
20240422,195500,20579220830,1829,1829,1829,1829,0
20240422,195400,20579220830,1829,1829,1829,1829,0
20240422,195300,20579220830,1829,1829,1829,1829,0
20240422,195200,20579220830,1829,1829,1829,1829,0
20240422,195100,20579220830,1829,1829,1829,1829,0
20240422,195000,20579220830,1829,1829,1829,1829,0
20240422,194900,20579220830,1829,1829,1829,1829,0
20240422,194800,20579220830,1829,1829,1829,1829,0
20240422,194700,20579220830,1829,1829,1829,1829,0
20240422,194600,20579220830,1829,1829,1829,1829,0
20240422,194500,20579220830,1829,1829,1829,1829,28559
20240422,194400,20579220830,1829,1829,1829,1829,0
20240422,194300,20579220830,1829,1829,1829,1829,0
20240422,194200,20579220830,1829,1829,1829,1829,0
20240422,194100,20579220830,1829,1829,1829,1829,0
20240422,194000,20579220830,1829,1829,1829,1829,0
20240422,193900,20579220830,1829,1829,1829,1829,0
20240422,193800,20579220830,1829,1829,1829,1829,0
20240422,193700,20579220830,1829,1829,1829,1829,0
20240422,193600,20579220830,1829,1829,1829,1829,0
20240422,193500,20579220830,1829,1829,1829,1829,0
20240422,193400,20579220830,1829,1829,1829,1829,0
20240422,193300,20579220830,1829,1829,1829,1829,0
20240422,193200,20579220830,1829,1829,1829,1829,0
20240422,193100,20579220830,1829,1829,1829,1829,0
20240422,193000,20579220830,1829,1829,1829,1829,0
20240422,192900,20579220830,1829,1829,1829,1829,0
20240422,192800,20579220830,1829,1829,1829,1829,0
20240422,192700,20579220830,1829,1829,1829,1829,0
20240422,192600,20579220830,1829,1829,1829,1829,0
20240422,192500,20579220830,1829,1829,1829,1829,0
20240422,192400,20579220830,1829,1829,1829,1829,0
20240422,192300,20579220830,1829,1829,1829,1829,0
20240422,192200,20579220830,1829,1829,1829,1829,0
20240422,192100,20579220830,1829,1829,1829,1829,0
20240422,192000,20579220830,1829,1829,1829,1829,0
20240422,191900,20579220830,1829,1829,1829,1829,0
20240422,191800,20579220830,1829,1829,1829,1829,0
20240422,191700,20579220830,1829,1829,1829,1829,0
20240422,191600,20579220830,1829,1829,1829,1829,0
20240422,191500,20579220830,1829,1829,1829,1829,28559
20240422,191400,20579220830,1829,1829,1829,1829,0
20240422,191300,20579220830,1829,1829,1829,1829,0
20240422,191200,20579220830,1829,1829,1829,1829,0
20240422,191100,20579220830,1829,1829,1829,1829,0
20240422,191000,20579220830,1829,1829,1829,1829,0
20240422,190900,20579220830,1829,1829,1829,1829,0
20240422,190800,20579220830,1829,1829,1829,1829,0
20240422,190700,20579220830,1829,1829,1829,1829,0
20240422,190600,20579220830,1829,1829,1829,1829,0
20240422,190500,20579220830,1829,1829,1829,1829,0
20240422,190400,20579220830,1829,1829,1829,1829,0
20240422,190300,20579220830,1829,1829,1829,1829,0
20240422,190200,20579220830,1829,1829,1829,1829,0
20240422,190100,20579220830,1829,1829,1829,1829,0
20240422,190000,20579220830,1829,1829,1829,1829,0
20240422,185900,20579220830,1829,1829,1829,1829,0
20240422,185800,20579220830,1829,1829,1829,1829,0
20240422,185700,20579220830,1829,1829,1829,1829,0
20240422,185600,20579220830,1829,1829,1829,1829,0
20240422,185500,20579220830,1829,1829,1829,1829,0
20240422,185400,20579220830,1829,1829,1829,1829,0
20240422,185300,20579220830,1829,1829,1829,1829,0
20240422,185200,20579220830,1829,1829,1829,1829,0
20240422,185100,20579220830,1829,1829,1829,1829,0
20240422,185000,20579220830,1829,1829,1829,1829,0
20240422,184900,20579220830,1829,1829,1829,1829,0
20240422,184800,20579220830,1829,1829,1829,1829,0
20240422,184700,20579220830,1829,1829,1829,1829,0
20240422,184600,20579220830,1829,1829,1829,1829,0
20240422,184500,20579220830,1829,1829,1829,1829,28559
20240422,184400,20579220830,1829,1829,1829,1829,0
20240422,184300,20579220830,1829,1829,1829,1829,0
20240422,184200,20579220830,1829,1829,1829,1829,0
20240422,184100,20579220830,1829,1829,1829,1829,0
20240422,184000,20579220830,1829,1829,1829,1829,0
20240422,183900,20579220830,1829,1829,1829,1829,0
20240422,183800,20579220830,1829,1829,1829,1829,0
20240422,183700,20579220830,1829,1829,1829,1829,0
20240422,183600,20579220830,1829,1829,1829,1829,0
20240422,183500,20579220830,1829,1829,1829,1829,0
20240422,183400,20579220830,1829,1829,1829,1829,0
20240422,183300,20579220830,1829,1829,1829,1829,0
20240422,183200,20579220830,1829,1829,1829,1829,0
20240422,183100,20579220830,1829,1829,1829,1829,0
20240422,183000,20579220830,1829,1829,1829,1829,0
20240422,182900,20579220830,1829,1829,1829,1829,0
20240422,182800,20579220830,1829,1829,1829,1829,0
20240422,182700,20579220830,1829,1829,1829,1829,0
20240422,182600,20579220830,1829,1829,1829,1829,0
20240422,182500,20579220830,1829,1829,1829,1829,0
20240422,182400,20579220830,1829,1829,1829,1829,0
20240422,182300,20579220830,1829,1829,1829,1829,0
20240422,182200,20579220830,1829,1829,1829,1829,0
20240422,182100,20579220830,1829,1829,1829,1829,0
20240422,182000,20579220830,1829,1829,1829,1829,0
20240422,181900,20579220830,1829,1829,1829,1829,0
20240422,181800,20579220830,1829,1829,1829,1829,0
20240422,181700,20579220830,1829,1829,1829,1829,0
20240422,181600,20579220830,1829,1829,1829,1829,0
20240422,181500,20579220830,1829,1829,1829,1829,28559
20240422,181400,20579220830,1829,1829,1829,1829,0
20240422,181300,20579220830,1829,1829,1829,1829,0
20240422,181200,20579220830,1829,1829,1829,1829,0
20240422,181100,20579220830,1829,1829,1829,1829,0
20240422,181000,20579220830,1829,1829,1829,1829,0
20240422,180900,20579220830,1829,1829,1829,1829,0
20240422,180800,20579220830,1829,1829,1829,1829,0
20240422,180700,20579220830,1829,1829,1829,1829,0
20240422,180600,20579220830,1829,1829,1829,1829,0
20240422,180500,20579220830,1829,1829,1829,1829,0
20240422,180400,20579220830,1829,1829,1829,1829,0
20240422,180300,20579220830,1829,1829,1829,1829,0
20240422,180200,20579220830,1829,1829,1829,1829,0
20240422,180100,20579220830,1829,1829,1829,1829,0
20240422,180000,20579220830,1829,1829,1829,1829,0
20240422,175900,20579220830,1829,1829,1829,1829,0
20240422,175800,20579220830,1829,1829,1829,1829,0
20240422,175700,20579220830,1829,1829,1829,1829,0
20240422,175600,20579220830,1829,1829,1829,1829,0
20240422,175500,20579220830,1829,1829,1829,1829,0
20240422,175400,20579220830,1829,1829,1829,1829,0
20240422,175300,20579220830,1829,1829,1829,1829,0
20240422,175200,20579220830,1829,1829,1829,1829,0
20240422,175100,20579220830,1829,1829,1829,1829,0
20240422,175000,20579220830,1829,1829,1829,1829,0
20240422,174900,20579220830,1829,1829,1829,1829,0
20240422,174800,20579220830,1829,1829,1829,1829,0
20240422,174700,20579220830,1829,1829,1829,1829,0
20240422,174600,20579220830,1829,1829,1829,1829,0
20240422,174500,20579220830,1829,1829,1829,1829,28559
20240422,174400,20579220830,1829,1829,1829,1829,0
20240422,174300,20579220830,1829,1829,1829,1829,0
20240422,174200,20579220830,1829,1829,1829,1829,0
20240422,174100,20579220830,1829,1829,1829,1829,0
20240422,174000,20579220830,1829,1829,1829,1829,0
20240422,173900,20579220830,1829,1829,1829,1829,0
20240422,173800,20579220830,1829,1829,1829,1829,0
20240422,173700,20579220830,1829,1829,1829,1829,0
20240422,173600,20579220830,1829,1829,1829,1829,0
20240422,173500,20579220830,1829,1829,1829,1829,0
20240422,173400,20579220830,1829,1829,1829,1829,0
20240422,173300,20579220830,1829,1829,1829,1829,0
20240422,173200,20579220830,1829,1829,1829,1829,0
20240422,173100,20579220830,1829,1829,1829,1829,0
20240422,173000,20579220830,1829,1829,1829,1829,0
20240422,172900,20579220830,1829,1829,1829,1829,0
20240422,172800,20579220830,1829,1829,1829,1829,0
20240422,172700,20579220830,1829,1829,1829,1829,0
20240422,172600,20579220830,1829,1829,1829,1829,0
20240422,172500,20579220830,1829,1829,1829,1829,0
20240422,172400,20579220830,1829,1829,1829,1829,0
20240422,172300,20579220830,1829,1829,1829,1829,0
20240422,172200,20579220830,1829,1829,1829,1829,0
20240422,172100,20579220830,1829,1829,1829,1829,0
20240422,172000,20579220830,1829,1829,1829,1829,0
20240422,171900,20579220830,1829,1829,1829,1829,0
20240422,171800,20579220830,1829,1829,1829,1829,0
20240422,171700,20579220830,1829,1829,1829,1829,0
20240422,171600,20579220830,1829,1829,1829,1829,0
20240422,171500,20579220830,1829,1829,1829,1829,28559
20240422,171400,20579220830,1829,1829,1829,1829,0
20240422,171300,20579220830,1829,1829,1829,1829,0
20240422,171200,20579220830,1829,1829,1829,1829,0
20240422,171100,20579220830,1829,1829,1829,1829,0
20240422,171000,20579220830,1829,1829,1829,1829,0
20240422,170900,20579220830,1829,1829,1829,1829,0
20240422,170800,20579220830,1829,1829,1829,1829,0
20240422,170700,20579220830,1829,1829,1829,1829,0
20240422,170600,20579220830,1829,1829,1829,1829,0
20240422,170500,20579220830,1829,1829,1829,1829,0
20240422,170400,20579220830,1829,1829,1829,1829,0
20240422,170300,20579220830,1829,1829,1829,1829,0
20240422,170200,20579220830,1829,1829,1829,1829,0
20240422,170100,20579220830,1829,1829,1829,1829,0
20240422,170000,20579220830,1829,1829,1829,1829,0
20240422,165900,20579220830,1829,1829,1829,1829,0
20240422,165800,20579220830,1829,1829,1829,1829,0
20240422,165700,20579220830,1829,1829,1829,1829,0
20240422,165600,20579220830,1829,1829,1829,1829,0
20240422,165500,20579220830,1829,1829,1829,1829,0
20240422,165400,20579220830,1829,1829,1829,1829,0
20240422,165300,20579220830,1829,1829,1829,1829,0
20240422,165200,20579220830,1829,1829,1829,1829,0
20240422,165100,20579220830,1829,1829,1829,1829,0
20240422,165000,20579220830,1829,1829,1829,1829,0
20240422,164900,20579220830,1829,1829,1829,1829,0
20240422,164800,20579220830,1829,1829,1829,1829,0
20240422,164700,20579220830,1829,1829,1829,1829,0
20240422,164600,20579220830,1829,1829,1829,1829,0
20240422,164500,20579220830,1829,1829,1829,1829,28559
20240422,164400,20579220830,1829,1829,1829,1829,0
20240422,164300,20579220830,1829,1829,1829,1829,0
20240422,164200,20579220830,1829,1829,1829,1829,0
20240422,164100,20579220830,1829,1829,1829,1829,0
20240422,164000,20579220830,1829,1829,1829,1829,0
20240422,163900,20579220830,1829,1829,1829,1829,0
20240422,163800,20579220830,1829,1829,1829,1829,0
20240422,163700,20579220830,1829,1829,1829,1829,0
20240422,163600,20579220830,1829,1829,1829,1829,0
20240422,163500,20579220830,1829,1829,1829,1829,0
20240422,163400,20579220830,1829,1829,1829,1829,0
20240422,163300,20579220830,1829,1829,1829,1829,0
20240422,163200,20579220830,1829,1829,1829,1829,0
20240422,163100,20579220830,1829,1829,1829,1829,0
20240422,163000,20579220830,1829,1829,1829,1829,0
20240422,162900,20579220830,1829,1829,1829,1829,0
20240422,162800,20579220830,1829,1829,1829,1829,0
20240422,162700,20579220830,1829,1829,1829,1829,0
20240422,162600,20579220830,1829,1829,1829,1829,0
20240422,162500,20579220830,1829,1829,1829,1829,0
20240422,162400,20579220830,1829,1829,1829,1829,0
20240422,162300,20579220830,1829,1829,1829,1829,0
20240422,162200,20579220830,1829,1829,1829,1829,0
20240422,162100,20579220830,1829,1829,1829,1829,0
20240422,162000,20579220830,1829,1829,1829,1829,0
20240422,161900,20579220830,1829,1829,1829,1829,0
20240422,161800,20579220830,1829,1829,1829,1829,0
20240422,161700,20579220830,1829,1829,1829,1829,0
20240422,161600,20579220830,1829,1829,1829,1829,0
20240422,161500,20579220830,1829,1829,1829,1829,28559
20240422,161400,20579220830,1829,1829,1829,1829,0
20240422,161300,20579220830,1829,1829,1829,1829,0
20240422,161200,20579220830,1829,1829,1829,1829,0
20240422,161100,20579220830,1829,1829,1829,1829,0
20240422,161000,20579220830,1829,1829,1829,1829,0
20240422,160900,20579220830,1829,1829,1829,1829,0
20240422,160800,20579220830,1829,1829,1829,1829,0
20240422,160700,20579220830,1829,1829,1829,1829,0
20240422,160600,20579220830,1829,1829,1829,1829,0
20240422,160500,20579220830,1829,1829,1829,1829,0
20240422,160400,20579220830,1829,1829,1829,1829,0
20240422,160300,20579220830,1829,1829,1829,1829,0
20240422,160200,20579220830,1829,1829,1829,1829,0
20240422,160100,20579220830,1829,1829,1829,1829,0
20240422,160000,20579220830,1829,1829,1829,1829,0
20240422,155900,20579220830,1829,1829,1829,1829,0
20240422,155800,20579220830,1829,1829,1829,1829,0
20240422,155700,20579220830,1829,1829,1829,1829,0
20240422,155600,20579220830,1829,1829,1829,1829,0
20240422,155500,20579220830,1829,1829,1829,1829,0
20240422,155400,20579220830,1829,1829,1829,1829,0
20240422,155300,20579220830,1829,1829,1829,1829,0
20240422,155200,20579220830,1829,1829,1829,1829,0
20240422,155100,20579220830,1829,1829,1829,1829,0
20240422,155000,20579220830,1829,1829,1829,1829,0
20240422,154900,20579220830,1829,1829,1829,1829,0
20240422,154800,20579220830,1829,1829,1829,1829,0
20240422,154700,20579220830,1829,1829,1829,1829,0
20240422,154600,20579220830,1829,1829,1829,1829,0
20240422,154500,20579220830,1829,1829,1829,1829,28559
20240422,154400,20579220830,1829,1829,1829,1829,0
20240422,154300,20579220830,1829,1829,1829,1829,0
20240422,154200,20579220830,1829,1829,1829,1829,0
20240422,154100,20579220830,1829,1829,1829,1829,0
20240422,154000,20579220830,1829,1829,1829,1829,0
20240422,153900,20579220830,1829,1829,1829,1829,0
20240422,153800,20579220830,1829,1829,1829,1829,0
20240422,153700,20579220830,1829,1829,1829,1829,0
20240422,153600,20579220830,1829,1829,1829,1829,0
20240422,153500,20579220830,1829,1829,1829,1829,0
20240422,153400,20579220830,1829,1829,1829,1829,0
20240422,153300,20579220830,1829,1829,1829,1829,0
20240422,153200,20579220830,1829,1829,1829,1829,0
20240422,153100,20579220830,1829,1829,1829,1829,0
20240422,153000,20579220830,1829,1829,1829,1829,28559
20240422,152900,20526986419,1831,1831,1831,1831,0
20240422,152800,20526986419,1831,1831,1831,1831,0
20240422,152700,20526986419,1831,1831,1831,1831,0
20240422,152600,20526986419,1831,1831,1831,1831,0
20240422,152500,20526986419,1831,1831,1831,1831,0
20240422,152400,20526986419,1831,1831,1831,1831,0
20240422,152300,20526986419,1831,1831,1831,1831,0
20240422,152200,20526986419,1831,1831,1831,1831,0
20240422,152100,20526986419,1831,1831,1831,1831,0
20240422,152000,20526986419,1831,1831,1831,1831,0
20240422,151900,20526986419,1831,1849,1855,1820,40045
20240422,151800,20452994773,1848,1820,1849,1817,28123
20240422,151700,20401484264,1820,1806,1820,1805,13186
20240422,151600,20377598273,1806,1830,1830,1805,92043
20240422,151500,20210469183,1830,1833,1834,1830,20995
20240422,151400,20172027075,1834,1836,1836,1833,5202
20240422,151300,20162490949,1836,1833,1837,1830,7684
20240422,151200,20148402205,1833,1827,1834,1827,8966
20240422,151100,20131999698,1827,1838,1840,1827,52513
20240422,151000,20035816852,1838,1850,1850,1835,33463
20240422,150900,19974265658,1850,1843,1850,1841,14102
20240422,150800,19948234921,1843,1844,1846,1839,9172
20240422,150700,19931331686,1844,1840,1844,1838,2643
20240422,150600,19926471658,1840,1835,1843,1834,3100
20240422,150500,19920777963,1846,1833,1849,1829,35839
20240422,150400,19854916164,1833,1849,1849,1825,72968
20240422,150300,19721133348,1849,1855,1857,1846,34330
20240422,150200,19657573001,1853,1843,1857,1843,46489
20240422,150100,19571547193,1843,1841,1843,1841,32824
20240422,150000,19511114558,1837,1837,1837,1837,0
20240422,145900,19511114558,1837,1879,1880,1837,104489
20240422,145800,19317042143,1879,1919,1920,1874,108963
20240422,145700,19110004564,1921,1920,1925,1919,15076
20240422,145600,19081031628,1919,1917,1920,1916,10452
20240422,145500,19060982059,1917,1918,1919,1916,16475
20240422,145400,19029387283,1918,1916,1918,1915,24491
20240422,145300,18982428984,1916,1910,1918,1908,35424
20240422,145200,18914740560,1910,1922,1927,1909,42733
20240422,145100,18832891277,1922,1923,1929,1915,65452
20240422,145000,18707136727,1923,1992,1993,1921,105473
20240422,144900,18500156533,1992,1998,2000,1992,17467
20240422,144800,18465280120,1998,2015,2015,1997,21562
20240422,144700,18422047521,2015,2015,2025,2010,13774
20240422,144600,18394272471,2015,2025,2025,2010,15928
20240422,144500,18362106701,2020,2000,2025,2000,20188
20240422,144400,18321525046,2005,1995,2005,1993,13470
20240422,144300,18294611842,1998,1994,1998,1994,12912
20240422,144200,18268854923,1995,1995,1996,1992,24268
20240422,144100,18220467428,1995,1997,1997,1992,14634
20240422,144000,18191274084,1997,2010,2010,1993,27424
20240422,143900,18136509352,2010,2010,2010,2000,18457
20240422,143800,18099540247,2005,1995,2010,1988,34070
20240422,143700,18031620139,1995,2020,2030,1994,53569
20240422,143600,17924200802,2020,2035,2040,2015,24225
20240422,143500,17875142312,2035,2060,2060,2035,38696
20240422,143400,17796029082,2060,2045,2060,2040,31922
20240422,143300,17730625952,2055,2030,2060,2030,73690
20240422,143200,17579686132,2035,2010,2035,2010,16474
20240422,143100,17546396927,2010,2020,2030,2010,21412
20240422,143000,17503224927,2020,2020,2035,2015,14257
20240422,142900,17474320697,2020,2010,2035,2010,10756
20240422,142800,17452617992,2030,2035,2035,2000,51993
20240422,142700,17347777332,2035,2040,2040,2015,33538
20240422,142600,17279778117,2040,2045,2065,2035,122703
20240422,142500,17027847437,2045,2005,2045,2000,66726
20240422,142400,16892619257,2000,2010,2015,1998,40192
20240422,142300,16811992396,2010,2015,2025,1992,81608
20240422,142200,16648661764,2015,2035,2045,1978,202837
20240422,142100,16240634042,2035,2040,2045,2025,89874
20240422,142000,16057417707,2005,2005,2005,2005,0
20240422,141900,16057417707,2005,2105,2110,2005,288103
20240422,141800,15471165312,2105,2110,2125,2085,124642
20240422,141700,15209151087,2105,2250,2255,2075,232138
20240422,141600,14710498227,2255,2245,2265,2230,48137
20240422,141500,14602343447,2245,2270,2270,2230,95345
20240422,141400,14388544277,2270,2280,2285,2255,52081
20240422,141300,14270482082,2285,2310,2310,2285,53275
20240422,141200,14147983452,2305,2330,2345,2305,68913
20240422,141100,13987551132,2330,2300,2335,2290,59326
20240422,141000,13850137982,2300,2290,2325,2270,149449
20240422,140900,13506089892,2285,2280,2320,2280,100007
20240422,140800,13275981027,2285,2270,2295,2270,23465
20240422,140700,13222378947,2270,2290,2300,2255,25525
20240422,140600,13164261272,2295,2285,2310,2280,49543
20240422,140500,13050603087,2285,2270,2295,2250,62754
20240422,140400,12908009952,2270,2295,2295,2260,43065
20240422,140300,12809925492,2285,2310,2315,2285,33784
20240422,140200,12732183997,2310,2325,2325,2285,81981
20240422,140100,12543498087,2300,2250,2360,2245,105891
20240422,140000,12299336477,2245,2230,2265,2225,61784
20240422,135900,12160532252,2230,2285,2295,2220,66554
20240422,135800,12010226567,2285,2225,2295,2220,164976
20240422,135700,11637121507,2230,2225,2230,2225,37926
20240422,135600,11552736017,2230,2230,2230,2230,0
20240422,135500,11552736017,2230,2235,2250,2230,49705
20240422,135400,11441756812,2255,2250,2290,2230,97593
20240422,135300,11223118267,2245,2350,2355,2235,156463
20240422,135200,10867519902,2350,2360,2360,2350,47439
20240422,135100,10755849492,2360,2325,2370,2325,73562
20240422,135000,10582546762,2325,2325,2340,2310,68917
20240422,134900,10422349562,2325,2355,2360,2300,85490
20240422,134800,10223234597,2355,2300,2370,2260,204664
20240422,134700,9746418457,2300,2360,2435,2260,300871
20240422,134600,9041226832,2360,2475,2475,2325,384458
20240422,134500,8112048272,2475,2460,2475,2460,69688
20240422,134400,7939686657,2460,2475,2475,2460,140300
20240422,134300,7592464247,2475,2475,2475,2440,123275
20240422,134200,7287528277,2475,2475,2475,2475,78356
20240422,134100,7093597177,2475,2475,2475,2475,400219
20240422,134000,6103055152,2475,2475,2475,2475,55681
20240422,133900,5965244677,2475,2475,2475,2475,64687
20240422,133800,5805144352,2475,2475,2475,2475,51492
20240422,133700,5677701652,2475,2405,2475,2405,243780
20240422,133600,5076794302,2410,2450,2475,2405,345759
20240422,133500,4227379332,2460,2475,2475,2435,475384
20240422,133400,3051108667,2475,2475,2475,2400,620376
20240422,133300,1517328812,2385,2385,2385,2385,0
20240422,133200,1517328812,2385,2170,2385,2155,382911
20240422,133100,656812987,2030,2030,2030,2030,0
20240422,133000,656812987,2030,1835,2045,1835,78827
20240422,132900,500973803,1835,1835,1835,1835,0
20240422,132800,500973803,1835,1835,1835,1835,0
20240422,132700,500973803,1835,1835,1835,1835,0
20240422,132600,500973803,1835,1835,1835,1835,0
20240422,132500,500973803,1835,1833,1835,1833,22
20240422,132400,500933437,1828,1833,1833,1828,554
20240422,132300,499919954,1829,1832,1832,1829,100
20240422,132200,499736910,1832,1832,1832,1832,0
20240422,132100,499736910,1832,1833,1833,1832,18
20240422,132000,499703924,1833,1833,1833,1833,4
20240422,131900,499696592,1832,1832,1832,1832,5
20240422,131800,499687432,1833,1833,1833,1833,50
20240422,131700,499595782,1833,1833,1833,1833,15
20240422,131600,499568287,1829,1829,1829,1829,0
20240422,131500,499568287,1829,1832,1832,1829,40
20240422,131400,499495016,1832,1832,1832,1832,4
20240422,131300,499487688,1832,1832,1832,1832,48
20240422,131200,499399752,1832,1832,1832,1832,6
20240422,131100,499388760,1833,1828,1833,1828,610
20240422,131000,498273634,1828,1829,1829,1828,709
20240422,130900,496977581,1828,1829,1829,1828,289
20240422,130800,496449288,1828,1828,1828,1828,0
20240422,130700,496449288,1828,1828,1828,1828,0
20240422,130600,496449288,1828,1830,1830,1828,343
20240422,130500,495822135,1829,1829,1829,1829,1
20240422,130400,495820306,1829,1835,1835,1829,1009
20240422,130300,493974311,1835,1834,1835,1834,355
20240422,130200,493322891,1834,1834,1835,1834,214
20240422,130100,492930414,1835,1835,1835,1835,0
20240422,130000,492930414,1835,1829,1835,1829,5479
20240422,125900,482878036,1829,1829,1829,1829,828
20240422,125800,481363624,1830,1822,1830,1822,465
20240422,125700,480514782,1822,1822,1822,1822,17
20240422,125600,480483808,1822,1821,1822,1821,1066
20240422,125500,478542621,1821,1820,1821,1820,50
20240422,125400,478451573,1821,1821,1821,1821,3
20240422,125300,478446110,1822,1822,1822,1822,0
20240422,125200,478446110,1822,1822,1822,1822,0
20240422,125100,478446110,1822,1817,1822,1817,84
20240422,125000,478293336,1817,1817,1817,1817,282
20240422,124900,477780942,1818,1818,1818,1818,0
20240422,124800,477780942,1818,1818,1818,1818,204
20240422,124700,477410070,1819,1819,1819,1819,0
20240422,124600,477410070,1819,1819,1819,1819,0
20240422,124500,477410070,1819,1819,1819,1819,0
20240422,124400,477410070,1819,1819,1819,1819,18
20240422,124300,477377328,1819,1820,1820,1819,132
20240422,124200,477137212,1823,1823,1823,1823,0
20240422,124100,477137212,1823,1823,1823,1823,0
20240422,124000,477137212,1823,1822,1823,1822,10
20240422,123900,477118984,1823,1823,1823,1823,0
20240422,123800,477118984,1823,1823,1823,1823,0
20240422,123700,477118984,1823,1823,1823,1823,16
20240422,123600,477089816,1823,1821,1823,1821,1482
20240422,123500,474391070,1823,1821,1823,1821,1778
20240422,123400,471153241,1821,1821,1821,1821,1474
20240422,123300,468469087,1820,1820,1820,1820,183
20240422,123200,468136027,1821,1821,1821,1821,0
20240422,123100,468136027,1821,1821,1821,1821,0
20240422,123000,468136027,1821,1820,1821,1820,4
20240422,122900,468128745,1821,1821,1821,1821,266
20240422,122800,467644359,1821,1821,1821,1821,0
20240422,122700,467644359,1821,1821,1821,1821,200
20240422,122600,467280159,1822,1822,1822,1822,34
20240422,122500,467218211,1822,1822,1822,1822,20
20240422,122400,467181771,1822,1822,1822,1822,10
20240422,122300,467163551,1822,1822,1822,1822,2
20240422,122200,467159907,1820,1820,1820,1820,0
20240422,122100,467159907,1820,1820,1820,1820,0
20240422,122000,467159907,1820,1820,1820,1820,49
20240422,121900,467070727,1820,1820,1820,1820,0
20240422,121800,467070727,1820,1820,1820,1820,1
20240422,121700,467068907,1819,1819,1819,1819,2
20240422,121600,467065269,1819,1819,1819,1819,0
20240422,121500,467065269,1819,1819,1819,1819,29
20240422,121400,467012518,1819,1818,1819,1818,3
20240422,121300,467007062,1819,1818,1819,1818,21
20240422,121200,466968865,1815,1815,1815,1815,10
20240422,121100,466950715,1815,1815,1815,1815,400
20240422,121000,466224715,1815,1816,1816,1815,33
20240422,120900,466164816,1818,1818,1818,1818,0
20240422,120800,466164816,1818,1818,1818,1818,30
20240422,120700,466110276,1815,1815,1815,1815,0
20240422,120600,466110276,1815,1815,1815,1815,0
20240422,120500,466110276,1815,1817,1817,1815,300
20240422,120400,465565277,1818,1818,1818,1818,393
20240422,120300,464850803,1815,1816,1816,1815,300
20240422,120200,464306292,1815,1815,1817,1815,3099
20240422,120100,458681517,1816,1817,1817,1816,37
20240422,120000,458614324,1816,1816,1816,1816,0
20240422,115900,458614324,1816,1816,1816,1816,0
20240422,115800,458614324,1816,1816,1816,1816,5
20240422,115700,458605244,1816,1816,1816,1816,0
20240422,115600,458605244,1816,1816,1816,1816,0
20240422,115500,458605244,1816,1817,1817,1816,7
20240422,115400,458592527,1816,1816,1816,1816,0
20240422,115300,458592527,1816,1816,1816,1816,102
20240422,115200,458407295,1815,1815,1815,1815,0
20240422,115100,458407295,1815,1815,1815,1815,0
20240422,115000,458407295,1815,1815,1815,1815,10
20240422,114900,458389145,1815,1815,1815,1815,0
20240422,114800,458389145,1815,1816,1816,1815,19
20240422,114700,458354648,1815,1815,1815,1815,0
20240422,114600,458354648,1815,1816,1816,1815,400
20240422,114500,457628638,1821,1821,1821,1821,0
20240422,114400,457628638,1821,1820,1821,1820,12
20240422,114300,457606790,1814,1814,1814,1814,0
20240422,114200,457606790,1814,1814,1814,1814,36
20240422,114100,457541486,1813,1813,1813,1813,0
20240422,114000,457541486,1813,1813,1813,1813,0
20240422,113900,457541486,1813,1813,1813,1813,135
20240422,113800,457296731,1810,1810,1810,1810,0
20240422,113700,457296731,1810,1810,1810,1810,0
20240422,113600,457296731,1810,1810,1810,1810,0
20240422,113500,457296731,1810,1811,1811,1810,506
20240422,113400,456380861,1821,1821,1821,1821,0
20240422,113300,456380861,1821,1820,1821,1808,314
20240422,113200,455812469,1822,1822,1822,1822,5
20240422,113100,455803359,1822,1822,1822,1822,0
20240422,113000,455803359,1822,1820,1822,1820,7
20240422,112900,455790617,1822,1822,1822,1822,105
20240422,112800,455599307,1822,1822,1822,1822,554
20240422,112700,454589919,1822,1822,1822,1822,200
20240422,112600,454225519,1822,1822,1822,1822,78
20240422,112500,454083403,1822,1814,1822,1808,1602
20240422,112400,451182015,1813,1813,1813,1813,9
20240422,112300,451165698,1823,1823,1823,1823,85
20240422,112200,451010743,1824,1824,1824,1824,451
20240422,112100,450188119,1824,1824,1824,1824,21
20240422,112000,450149815,1823,1823,1823,1823,296
20240422,111900,449610207,1823,1823,1823,1823,19
20240422,111800,449575570,1823,1812,1823,1810,664
20240422,111700,448373111,1813,1813,1813,1813,0
20240422,111600,448373111,1813,1813,1813,1813,7
20240422,111500,448360420,1825,1825,1825,1825,49
20240422,111400,448270995,1825,1826,1826,1825,11
20240422,111300,448250910,1826,1821,1826,1811,268
20240422,111200,447765180,1825,1825,1825,1825,1
20240422,111100,447763355,1825,1825,1825,1822,42
20240422,111000,447686731,1824,1825,1826,1824,284
20240422,110900,447168412,1823,1823,1823,1823,0
20240422,110800,447168412,1823,1823,1823,1823,104
20240422,110700,446978820,1823,1824,1824,1823,9
20240422,110600,446962410,1825,1825,1825,1825,1
20240422,110500,446960585,1825,1823,1825,1823,417
20240422,110400,446199984,1823,1821,1823,1821,116
20240422,110300,445988644,1810,1810,1810,1810,0
20240422,110200,445988644,1810,1820,1821,1810,13
20240422,110100,445965061,1821,1809,1821,1809,7
20240422,110000,445952386,1808,1808,1808,1808,50
20240422,105900,445861986,1808,1808,1808,1808,29
20240422,105800,445809554,1823,1822,1823,1822,66
20240422,105700,445689238,1824,1824,1824,1824,0
20240422,105600,445689238,1824,1824,1824,1824,0
20240422,105500,445689238,1824,1805,1824,1805,338
20240422,105400,445079078,1805,1805,1805,1805,163
20240422,105300,444784863,1801,1805,1805,1801,747
20240422,105200,443438367,1805,1813,1813,1805,710
20240422,105100,442155773,1827,1827,1827,1827,2
20240422,105000,442152119,1813,1812,1827,1812,159
20240422,104900,441863761,1828,1810,1828,1810,604
20240422,104800,440769636,1828,1828,1828,1828,0
20240422,104700,440769636,1828,1810,1828,1805,271
20240422,104600,440280025,1828,1826,1828,1808,237
20240422,104500,439847793,1805,1806,1806,1805,865
20240422,104400,438286446,1805,1806,1806,1805,404
20240422,104300,437557089,1805,1811,1811,1805,385
20240422,104200,436861968,1805,1844,1844,1805,8261
20240422,104100,421855048,1844,1844,1844,1843,2051
20240422,104000,418073023,1823,1844,1844,1823,442
20240422,103900,417266319,1844,1844,1844,1844,10
20240422,103800,417247879,1844,1823,1845,1823,415
20240422,103700,416482819,1823,1823,1823,1823,43
20240422,103600,416404430,1823,1822,1823,1822,21
20240422,103500,416366161,1822,1833,1833,1820,1730
20240422,103400,413208595,1858,1857,1859,1830,3116
20240422,103300,407500748,1837,1844,1844,1837,4
20240422,103200,407493393,1860,1846,1860,1846,8
20240422,103100,407478558,1846,1859,1860,1846,329
20240422,103000,406870956,1860,1848,1861,1848,410
20240422,102900,406112648,1848,1846,1848,1846,153
20240422,102800,405830168,1848,1837,1848,1834,423
20240422,102700,405053479,1837,1848,1848,1837,836
20240422,102600,403516646,1849,1852,1852,1849,5049
20240422,102500,394175977,1851,1875,1875,1850,324
20240422,102400,393572589,1875,1874,1875,1867,205
20240422,102300,393189730,1867,1876,1876,1867,71
20240422,102200,393056829,1887,1875,1887,1874,134
20240422,102100,392805184,1875,1885,1888,1875,2095
20240422,102000,388853414,1888,1886,1888,1845,1364
20240422,101900,386290621,1886,1883,1887,1883,310
20240422,101800,385706051,1885,1835,1889,1835,244
20240422,101700,385246532,1890,1865,1890,1818,2127
20240422,101600,381324214,1865,1905,1906,1843,3342
20240422,101500,375071146,1906,1862,1906,1862,5651
20240422,101400,364493445,1803,1803,1803,1803,0
20240422,101300,364493445,1803,1920,1935,1803,23029
20240422,101200,320324310,1905,1905,1905,1905,0
20240422,101100,320324310,1905,1905,1905,1905,0
20240422,101000,320324310,1905,1800,1905,1796,9734
20240422,100900,302280975,1800,1799,1800,1799,106
20240422,100800,302090177,1800,1800,1800,1800,42
20240422,100700,302014577,1800,1800,1800,1800,0
20240422,100600,302014577,1800,1800,1800,1790,173
20240422,100500,301704794,1800,1800,1800,1794,17
20240422,100400,301674254,1800,1800,1800,1800,467
20240422,100300,300833654,1799,1792,1801,1792,374
20240422,100200,300160583,1791,1791,1791,1791,2
20240422,100100,300157001,1792,1786,1792,1783,2170
20240422,100000,296279465,1786,1786,1786,1785,561
20240422,095900,295277769,1786,1786,1786,1786,20
20240422,095800,295242049,1786,1786,1792,1786,818
20240422,095700,293781035,1786,1786,1786,1786,155
20240422,095600,293504205,1786,1786,1786,1783,103
20240422,095500,293320312,1786,1793,1793,1783,4553
20240422,095400,285189969,1795,1801,1801,1795,169
20240422,095300,284886036,1800,1800,1802,1800,541
20240422,095200,283912182,1800,1800,1800,1799,10
20240422,095100,283894184,1790,1790,1800,1790,318
20240422,095000,283324168,1793,1790,1793,1790,265
20240422,094900,282849815,1790,1793,1793,1790,739
20240422,094800,281524857,1793,1793,1793,1782,1759
20240422,094700,278385472,1793,1790,1793,1786,792
20240422,094600,276969932,1794,1795,1795,1790,48
20240422,094500,276883801,1795,1795,1795,1794,330
20240422,094400,276291601,1800,1796,1800,1795,2120
20240422,094300,272484644,1795,1790,1795,1790,1153
20240422,094200,270417644,1790,1787,1790,1787,604
20240422,094100,269338049,1790,1790,1790,1790,94
20240422,094000,269169789,1790,1793,1793,1790,71
20240422,093900,269042506,1793,1792,1794,1786,522
20240422,093800,268108094,1791,1792,1793,1790,123
20240422,093700,267887591,1793,1794,1794,1793,101
20240422,093600,267706398,1794,1788,1795,1788,64
20240422,093500,267591929,1788,1784,1788,1784,1466
20240422,093400,264975349,1784,1793,1793,1782,831
20240422,093300,263493049,1793,1793,1793,1787,1941
20240422,093200,260020854,1795,1799,1800,1791,2865
20240422,093100,254874687,1801,1801,1802,1798,714
20240422,093000,253589964,1801,1803,1803,1799,142
20240422,092900,253333971,1803,1800,1803,1797,318
20240422,092800,252761606,1803,1802,1803,1801,166
20240422,092700,252462466,1802,1801,1802,1800,285
20240422,092600,251949044,1802,1794,1802,1794,395
20240422,092500,251239607,1794,1787,1794,1787,560
20240422,092400,250236828,1777,1780,1787,1777,857
20240422,092300,248709088,1787,1788,1788,1776,2100
20240422,092200,244965912,1788,1793,1794,1786,381
20240422,092100,244284122,1794,1793,1794,1790,114
20240422,092000,244079807,1793,1793,1793,1789,36
20240422,091900,244015289,1793,1793,1794,1786,5628
20240422,091800,233923546,1793,1789,1793,1789,238
20240422,091700,233497335,1790,1794,1794,1786,1213
20240422,091600,231329743,1794,1795,1795,1785,1759
20240422,091500,228183918,1796,1799,1799,1787,305
20240422,091400,227636533,1799,1803,1803,1793,1568
20240422,091300,224818166,1803,1796,1803,1795,2892
20240422,091200,219614928,1795,1795,1795,1777,3675
20240422,091100,213029511,1795,1797,1797,1779,1404
20240422,091000,210510075,1797,1776,1797,1776,1161
20240422,090900,208440272,1776,1791,1791,1776,1314
20240422,090800,206097376,1791,1796,1796,1788,928
20240422,090700,204431546,1797,1781,1797,1780,3544
20240422,090600,198106842,1781,1755,1783,1754,1283
20240422,090500,195843056,1755,1774,1775,1754,9264
20240422,090400,179541543,1774,1773,1792,1759,4850
20240422,090300,170984289,1773,1790,1790,1752,18326
20240422,090200,138852278,1793,1850,1850,1751,6031
20240422,090100,127839777,1849,1790,1900,1790,15147
20240422,090000,100219190,1790,1750,1800,1741,57083