stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,205300,1559492868,1526,1526,1526,1526,6148
20240422,205200,1559492868,1526,1526,1526,1526,0
20240422,205100,1559492868,1526,1526,1526,1526,0
20240422,205000,1559492868,1526,1526,1526,1526,0
20240422,204900,1559492868,1526,1526,1526,1526,0
20240422,204800,1559492868,1526,1526,1526,1526,0
20240422,204700,1559492868,1526,1526,1526,1526,0
20240422,204600,1559492868,1526,1526,1526,1526,0
20240422,204500,1559492868,1526,1526,1526,1526,0
20240422,204400,1559492868,1526,1526,1526,1526,0
20240422,204300,1559492868,1526,1526,1526,1526,0
20240422,204200,1559492868,1526,1526,1526,1526,0
20240422,204100,1559492868,1526,1526,1526,1526,0
20240422,204000,1559492868,1526,1526,1526,1526,0
20240422,203900,1559492868,1526,1526,1526,1526,0
20240422,203800,1559492868,1526,1526,1526,1526,0
20240422,203700,1559492868,1526,1526,1526,1526,0
20240422,203600,1559492868,1526,1526,1526,1526,0
20240422,203500,1559492868,1526,1526,1526,1526,0
20240422,203400,1559492868,1526,1526,1526,1526,0
20240422,203300,1559492868,1526,1526,1526,1526,0
20240422,203200,1559492868,1526,1526,1526,1526,0
20240422,203100,1559492868,1526,1526,1526,1526,0
20240422,203000,1559492868,1526,1526,1526,1526,0
20240422,202900,1559492868,1526,1526,1526,1526,0
20240422,202800,1559492868,1526,1526,1526,1526,0
20240422,202700,1559492868,1526,1526,1526,1526,0
20240422,202600,1559492868,1526,1526,1526,1526,0
20240422,202500,1559492868,1526,1526,1526,1526,0
20240422,202400,1559492868,1526,1526,1526,1526,0
20240422,202300,1559492868,1526,1526,1526,1526,6148
20240422,202200,1559492868,1526,1526,1526,1526,0
20240422,202100,1559492868,1526,1526,1526,1526,0
20240422,202000,1559492868,1526,1526,1526,1526,0
20240422,201900,1559492868,1526,1526,1526,1526,0
20240422,201800,1559492868,1526,1526,1526,1526,0
20240422,201700,1559492868,1526,1526,1526,1526,0
20240422,201600,1559492868,1526,1526,1526,1526,0
20240422,201500,1559492868,1526,1526,1526,1526,0
20240422,201400,1559492868,1526,1526,1526,1526,0
20240422,201300,1559492868,1526,1526,1526,1526,0
20240422,201200,1559492868,1526,1526,1526,1526,0
20240422,201100,1559492868,1526,1526,1526,1526,0
20240422,201000,1559492868,1526,1526,1526,1526,0
20240422,200900,1559492868,1526,1526,1526,1526,0
20240422,200800,1559492868,1526,1526,1526,1526,0
20240422,200700,1559492868,1526,1526,1526,1526,0
20240422,200600,1559492868,1526,1526,1526,1526,0
20240422,200500,1559492868,1526,1526,1526,1526,0
20240422,200400,1559492868,1526,1526,1526,1526,0
20240422,200300,1559492868,1526,1526,1526,1526,0
20240422,200200,1559492868,1526,1526,1526,1526,0
20240422,200100,1559492868,1526,1526,1526,1526,0
20240422,200000,1559492868,1526,1526,1526,1526,0
20240422,195900,1559492868,1526,1526,1526,1526,0
20240422,195800,1559492868,1526,1526,1526,1526,0
20240422,195700,1559492868,1526,1526,1526,1526,0
20240422,195600,1559492868,1526,1526,1526,1526,0
20240422,195500,1559492868,1526,1526,1526,1526,0
20240422,195400,1559492868,1526,1526,1526,1526,0
20240422,195300,1559492868,1526,1526,1526,1526,6148
20240422,195200,1559492868,1526,1526,1526,1526,0
20240422,195100,1559492868,1526,1526,1526,1526,0
20240422,195000,1559492868,1526,1526,1526,1526,0
20240422,194900,1559492868,1526,1526,1526,1526,0
20240422,194800,1559492868,1526,1526,1526,1526,0
20240422,194700,1559492868,1526,1526,1526,1526,0
20240422,194600,1559492868,1526,1526,1526,1526,0
20240422,194500,1559492868,1526,1526,1526,1526,0
20240422,194400,1559492868,1526,1526,1526,1526,0
20240422,194300,1559492868,1526,1526,1526,1526,0
20240422,194200,1559492868,1526,1526,1526,1526,0
20240422,194100,1559492868,1526,1526,1526,1526,0
20240422,194000,1559492868,1526,1526,1526,1526,0
20240422,193900,1559492868,1526,1526,1526,1526,0
20240422,193800,1559492868,1526,1526,1526,1526,0
20240422,193700,1559492868,1526,1526,1526,1526,0
20240422,193600,1559492868,1526,1526,1526,1526,0
20240422,193500,1559492868,1526,1526,1526,1526,0
20240422,193400,1559492868,1526,1526,1526,1526,0
20240422,193300,1559492868,1526,1526,1526,1526,0
20240422,193200,1559492868,1526,1526,1526,1526,0
20240422,193100,1559492868,1526,1526,1526,1526,0
20240422,193000,1559492868,1526,1526,1526,1526,0
20240422,192900,1559492868,1526,1526,1526,1526,0
20240422,192800,1559492868,1526,1526,1526,1526,0
20240422,192700,1559492868,1526,1526,1526,1526,0
20240422,192600,1559492868,1526,1526,1526,1526,0
20240422,192500,1559492868,1526,1526,1526,1526,0
20240422,192400,1559492868,1526,1526,1526,1526,0
20240422,192300,1559492868,1526,1526,1526,1526,6148
20240422,192200,1559492868,1526,1526,1526,1526,0
20240422,192100,1559492868,1526,1526,1526,1526,0
20240422,192000,1559492868,1526,1526,1526,1526,0
20240422,191900,1559492868,1526,1526,1526,1526,0
20240422,191800,1559492868,1526,1526,1526,1526,0
20240422,191700,1559492868,1526,1526,1526,1526,0
20240422,191600,1559492868,1526,1526,1526,1526,0
20240422,191500,1559492868,1526,1526,1526,1526,0
20240422,191400,1559492868,1526,1526,1526,1526,0
20240422,191300,1559492868,1526,1526,1526,1526,0
20240422,191200,1559492868,1526,1526,1526,1526,0
20240422,191100,1559492868,1526,1526,1526,1526,0
20240422,191000,1559492868,1526,1526,1526,1526,0
20240422,190900,1559492868,1526,1526,1526,1526,0
20240422,190800,1559492868,1526,1526,1526,1526,0
20240422,190700,1559492868,1526,1526,1526,1526,0
20240422,190600,1559492868,1526,1526,1526,1526,0
20240422,190500,1559492868,1526,1526,1526,1526,0
20240422,190400,1559492868,1526,1526,1526,1526,0
20240422,190300,1559492868,1526,1526,1526,1526,0
20240422,190200,1559492868,1526,1526,1526,1526,0
20240422,190100,1559492868,1526,1526,1526,1526,0
20240422,190000,1559492868,1526,1526,1526,1526,0
20240422,185900,1559492868,1526,1526,1526,1526,0
20240422,185800,1559492868,1526,1526,1526,1526,0
20240422,185700,1559492868,1526,1526,1526,1526,0
20240422,185600,1559492868,1526,1526,1526,1526,0
20240422,185500,1559492868,1526,1526,1526,1526,0
20240422,185400,1559492868,1526,1526,1526,1526,0
20240422,185300,1559492868,1526,1526,1526,1526,6148
20240422,185200,1559492868,1526,1526,1526,1526,0
20240422,185100,1559492868,1526,1526,1526,1526,0
20240422,185000,1559492868,1526,1526,1526,1526,0
20240422,184900,1559492868,1526,1526,1526,1526,0
20240422,184800,1559492868,1526,1526,1526,1526,0
20240422,184700,1559492868,1526,1526,1526,1526,0
20240422,184600,1559492868,1526,1526,1526,1526,0
20240422,184500,1559492868,1526,1526,1526,1526,0
20240422,184400,1559492868,1526,1526,1526,1526,0
20240422,184300,1559492868,1526,1526,1526,1526,0
20240422,184200,1559492868,1526,1526,1526,1526,0
20240422,184100,1559492868,1526,1526,1526,1526,0
20240422,184000,1559492868,1526,1526,1526,1526,0
20240422,183900,1559492868,1526,1526,1526,1526,0
20240422,183800,1559492868,1526,1526,1526,1526,0
20240422,183700,1559492868,1526,1526,1526,1526,0
20240422,183600,1559492868,1526,1526,1526,1526,0
20240422,183500,1559492868,1526,1526,1526,1526,0
20240422,183400,1559492868,1526,1526,1526,1526,0
20240422,183300,1559492868,1526,1526,1526,1526,0
20240422,183200,1559492868,1526,1526,1526,1526,0
20240422,183100,1559492868,1526,1526,1526,1526,0
20240422,183000,1559492868,1526,1526,1526,1526,0
20240422,182900,1559492868,1526,1526,1526,1526,0
20240422,182800,1559492868,1526,1526,1526,1526,0
20240422,182700,1559492868,1526,1526,1526,1526,0
20240422,182600,1559492868,1526,1526,1526,1526,0
20240422,182500,1559492868,1526,1526,1526,1526,0
20240422,182400,1559492868,1526,1526,1526,1526,0
20240422,182300,1559492868,1526,1526,1526,1526,6148
20240422,182200,1559492868,1526,1526,1526,1526,0
20240422,182100,1559492868,1526,1526,1526,1526,0
20240422,182000,1559492868,1526,1526,1526,1526,0
20240422,181900,1559492868,1526,1526,1526,1526,0
20240422,181800,1559492868,1526,1526,1526,1526,0
20240422,181700,1559492868,1526,1526,1526,1526,0
20240422,181600,1559492868,1526,1526,1526,1526,0
20240422,181500,1559492868,1526,1526,1526,1526,0
20240422,181400,1559492868,1526,1526,1526,1526,0
20240422,181300,1559492868,1526,1526,1526,1526,0
20240422,181200,1559492868,1526,1526,1526,1526,0
20240422,181100,1559492868,1526,1526,1526,1526,0
20240422,181000,1559492868,1526,1526,1526,1526,0
20240422,180900,1559492868,1526,1526,1526,1526,0
20240422,180800,1559492868,1526,1526,1526,1526,0
20240422,180700,1559492868,1526,1526,1526,1526,0
20240422,180600,1559492868,1526,1526,1526,1526,0
20240422,180500,1559492868,1526,1526,1526,1526,0
20240422,180400,1559492868,1526,1526,1526,1526,0
20240422,180300,1559492868,1526,1526,1526,1526,0
20240422,180200,1559492868,1526,1526,1526,1526,0
20240422,180100,1559492868,1526,1526,1526,1526,0
20240422,180000,1559492868,1526,1526,1526,1526,0
20240422,175900,1559492868,1526,1526,1526,1526,0
20240422,175800,1559492868,1526,1526,1526,1526,0
20240422,175700,1559492868,1526,1526,1526,1526,0
20240422,175600,1559492868,1526,1526,1526,1526,0
20240422,175500,1559492868,1526,1526,1526,1526,0
20240422,175400,1559492868,1526,1526,1526,1526,0
20240422,175300,1559492868,1526,1526,1526,1526,6148
20240422,175200,1559492868,1526,1526,1526,1526,0
20240422,175100,1559492868,1526,1526,1526,1526,0
20240422,175000,1559492868,1526,1526,1526,1526,0
20240422,174900,1559492868,1526,1526,1526,1526,0
20240422,174800,1559492868,1526,1526,1526,1526,0
20240422,174700,1559492868,1526,1526,1526,1526,0
20240422,174600,1559492868,1526,1526,1526,1526,0
20240422,174500,1559492868,1526,1526,1526,1526,0
20240422,174400,1559492868,1526,1526,1526,1526,0
20240422,174300,1559492868,1526,1526,1526,1526,0
20240422,174200,1559492868,1526,1526,1526,1526,0
20240422,174100,1559492868,1526,1526,1526,1526,0
20240422,174000,1559492868,1526,1526,1526,1526,0
20240422,173900,1559492868,1526,1526,1526,1526,0
20240422,173800,1559492868,1526,1526,1526,1526,0
20240422,173700,1559492868,1526,1526,1526,1526,0
20240422,173600,1559492868,1526,1526,1526,1526,0
20240422,173500,1559492868,1526,1526,1526,1526,0
20240422,173400,1559492868,1526,1526,1526,1526,0
20240422,173300,1559492868,1526,1526,1526,1526,0
20240422,173200,1559492868,1526,1526,1526,1526,0
20240422,173100,1559492868,1526,1526,1526,1526,0
20240422,173000,1559492868,1526,1526,1526,1526,0
20240422,172900,1559492868,1526,1526,1526,1526,0
20240422,172800,1559492868,1526,1526,1526,1526,0
20240422,172700,1559492868,1526,1526,1526,1526,0
20240422,172600,1559492868,1526,1526,1526,1526,0
20240422,172500,1559492868,1526,1526,1526,1526,0
20240422,172400,1559492868,1526,1526,1526,1526,0
20240422,172300,1559492868,1526,1526,1526,1526,6148
20240422,172200,1559492868,1526,1526,1526,1526,0
20240422,172100,1559492868,1526,1526,1526,1526,0
20240422,172000,1559492868,1526,1526,1526,1526,0
20240422,171900,1559492868,1526,1526,1526,1526,0
20240422,171800,1559492868,1526,1526,1526,1526,0
20240422,171700,1559492868,1526,1526,1526,1526,0
20240422,171600,1559492868,1526,1526,1526,1526,0
20240422,171500,1559492868,1526,1526,1526,1526,0
20240422,171400,1559492868,1526,1526,1526,1526,0
20240422,171300,1559492868,1526,1526,1526,1526,0
20240422,171200,1559492868,1526,1526,1526,1526,0
20240422,171100,1559492868,1526,1526,1526,1526,0
20240422,171000,1559492868,1526,1526,1526,1526,0
20240422,170900,1559492868,1526,1526,1526,1526,0
20240422,170800,1559492868,1526,1526,1526,1526,0
20240422,170700,1559492868,1526,1526,1526,1526,0
20240422,170600,1559492868,1526,1526,1526,1526,0
20240422,170500,1559492868,1526,1526,1526,1526,0
20240422,170400,1559492868,1526,1526,1526,1526,0
20240422,170300,1559492868,1526,1526,1526,1526,0
20240422,170200,1559492868,1526,1526,1526,1526,0
20240422,170100,1559492868,1526,1526,1526,1526,0
20240422,170000,1559492868,1526,1526,1526,1526,0
20240422,165900,1559492868,1526,1526,1526,1526,0
20240422,165800,1559492868,1526,1526,1526,1526,0
20240422,165700,1559492868,1526,1526,1526,1526,0
20240422,165600,1559492868,1526,1526,1526,1526,0
20240422,165500,1559492868,1526,1526,1526,1526,0
20240422,165400,1559492868,1526,1526,1526,1526,0
20240422,165300,1559492868,1526,1526,1526,1526,6148
20240422,165200,1559492868,1526,1526,1526,1526,0
20240422,165100,1559492868,1526,1526,1526,1526,0
20240422,165000,1559492868,1526,1526,1526,1526,0
20240422,164900,1559492868,1526,1526,1526,1526,0
20240422,164800,1559492868,1526,1526,1526,1526,0
20240422,164700,1559492868,1526,1526,1526,1526,0
20240422,164600,1559492868,1526,1526,1526,1526,0
20240422,164500,1559492868,1526,1526,1526,1526,0
20240422,164400,1559492868,1526,1526,1526,1526,0
20240422,164300,1559492868,1526,1526,1526,1526,0
20240422,164200,1559492868,1526,1526,1526,1526,0
20240422,164100,1559492868,1526,1526,1526,1526,0
20240422,164000,1559492868,1526,1526,1526,1526,0
20240422,163900,1559492868,1526,1526,1526,1526,0
20240422,163800,1559492868,1526,1526,1526,1526,0
20240422,163700,1559492868,1526,1526,1526,1526,0
20240422,163600,1559492868,1526,1526,1526,1526,0
20240422,163500,1559492868,1526,1526,1526,1526,0
20240422,163400,1559492868,1526,1526,1526,1526,0
20240422,163300,1559492868,1526,1526,1526,1526,0
20240422,163200,1559492868,1526,1526,1526,1526,0
20240422,163100,1559492868,1526,1526,1526,1526,0
20240422,163000,1559492868,1526,1526,1526,1526,0
20240422,162900,1559492868,1526,1526,1526,1526,0
20240422,162800,1559492868,1526,1526,1526,1526,0
20240422,162700,1559492868,1526,1526,1526,1526,0
20240422,162600,1559492868,1526,1526,1526,1526,0
20240422,162500,1559492868,1526,1526,1526,1526,0
20240422,162400,1559492868,1526,1526,1526,1526,0
20240422,162300,1559492868,1526,1526,1526,1526,6148
20240422,162200,1559492868,1526,1526,1526,1526,0
20240422,162100,1559492868,1526,1526,1526,1526,0
20240422,162000,1559492868,1526,1526,1526,1526,0
20240422,161900,1559492868,1526,1526,1526,1526,0
20240422,161800,1559492868,1526,1526,1526,1526,0
20240422,161700,1559492868,1526,1526,1526,1526,0
20240422,161600,1559492868,1526,1526,1526,1526,0
20240422,161500,1559492868,1526,1526,1526,1526,0
20240422,161400,1559492868,1526,1526,1526,1526,0
20240422,161300,1559492868,1526,1526,1526,1526,0
20240422,161200,1559492868,1526,1526,1526,1526,0
20240422,161100,1559492868,1526,1526,1526,1526,0
20240422,161000,1559492868,1526,1526,1526,1526,0
20240422,160900,1559492868,1526,1526,1526,1526,0
20240422,160800,1559492868,1526,1526,1526,1526,0
20240422,160700,1559492868,1526,1526,1526,1526,0
20240422,160600,1559492868,1526,1526,1526,1526,0
20240422,160500,1559492868,1526,1526,1526,1526,0
20240422,160400,1559492868,1526,1526,1526,1526,0
20240422,160300,1559492868,1526,1526,1526,1526,0
20240422,160200,1559492868,1526,1526,1526,1526,0
20240422,160100,1559492868,1526,1526,1526,1526,0
20240422,160000,1559492868,1526,1526,1526,1526,0
20240422,155900,1559492868,1526,1526,1526,1526,0
20240422,155800,1559492868,1526,1526,1526,1526,0
20240422,155700,1559492868,1526,1526,1526,1526,0
20240422,155600,1559492868,1526,1526,1526,1526,0
20240422,155500,1559492868,1526,1526,1526,1526,0
20240422,155400,1559492868,1526,1526,1526,1526,0
20240422,155300,1559492868,1526,1526,1526,1526,6148
20240422,155200,1559492868,1526,1526,1526,1526,0
20240422,155100,1559492868,1526,1526,1526,1526,0
20240422,155000,1559492868,1526,1526,1526,1526,0
20240422,154900,1559492868,1526,1526,1526,1526,0
20240422,154800,1559492868,1526,1526,1526,1526,0
20240422,154700,1559492868,1526,1526,1526,1526,0
20240422,154600,1559492868,1526,1526,1526,1526,0
20240422,154500,1559492868,1526,1526,1526,1526,0
20240422,154400,1559492868,1526,1526,1526,1526,0
20240422,154300,1559492868,1526,1526,1526,1526,0
20240422,154200,1559492868,1526,1526,1526,1526,0
20240422,154100,1559492868,1526,1526,1526,1526,0
20240422,154000,1559492868,1526,1526,1526,1526,0
20240422,153900,1559492868,1526,1526,1526,1526,0
20240422,153800,1559492868,1526,1526,1526,1526,0
20240422,153700,1559492868,1526,1526,1526,1526,0
20240422,153600,1559492868,1526,1526,1526,1526,0
20240422,153500,1559492868,1526,1526,1526,1526,0
20240422,153400,1559492868,1526,1526,1526,1526,0
20240422,153300,1559492868,1526,1526,1526,1526,0
20240422,153200,1559492868,1526,1526,1526,1526,0
20240422,153100,1559492868,1526,1526,1526,1526,0
20240422,153000,1559492868,1526,1526,1526,1526,6148
20240422,152900,1550111020,1525,1525,1525,1525,0
20240422,152800,1550111020,1525,1525,1525,1525,0
20240422,152700,1550111020,1525,1525,1525,1525,0
20240422,152600,1550111020,1525,1525,1525,1525,0
20240422,152500,1550111020,1525,1525,1525,1525,0
20240422,152400,1550111020,1525,1525,1525,1525,0
20240422,152300,1550111020,1525,1525,1525,1525,0
20240422,152200,1550111020,1525,1525,1525,1525,0
20240422,152100,1550111020,1525,1525,1525,1525,0
20240422,152000,1550111020,1525,1525,1525,1525,0
20240422,151900,1550111020,1525,1527,1532,1525,2028
20240422,151800,1547016367,1532,1527,1532,1526,507
20240422,151700,1546242262,1527,1532,1532,1527,683
20240422,151600,1545196506,1532,1532,1532,1532,1
20240422,151500,1545194974,1527,1527,1527,1527,1
20240422,151400,1545193447,1528,1528,1528,1528,4602
20240422,151300,1538161591,1531,1527,1532,1527,112
20240422,151200,1537990558,1532,1532,1532,1532,0
20240422,151100,1537990558,1532,1532,1532,1532,31
20240422,151000,1537943066,1532,1532,1532,1532,35
20240422,150900,1537889446,1532,1532,1532,1524,1434
20240422,150800,1535703998,1524,1526,1526,1524,1700
20240422,150700,1533111731,1526,1530,1530,1526,2299
20240422,150600,1529600962,1530,1532,1532,1530,22
20240422,150500,1529567300,1532,1532,1532,1530,1051
20240422,150400,1527957605,1532,1532,1532,1532,0
20240422,150300,1527957605,1532,1532,1533,1532,932
20240422,150200,1526529281,1532,1532,1532,1532,5
20240422,150100,1526521621,1532,1533,1533,1532,1001
20240422,150000,1524987288,1533,1534,1534,1532,529
20240422,145900,1524176004,1534,1534,1534,1534,260
20240422,145800,1523777164,1534,1532,1534,1532,250
20240422,145700,1523393684,1534,1534,1534,1534,0
20240422,145600,1523393684,1534,1532,1534,1532,170
20240422,145500,1523133224,1532,1535,1535,1532,395
20240422,145400,1522528051,1535,1535,1535,1535,16
20240422,145300,1522503491,1535,1535,1535,1535,120
20240422,145200,1522319291,1532,1532,1532,1532,10
20240422,145100,1522303971,1535,1535,1535,1535,50
20240422,145000,1522227221,1535,1534,1535,1532,1461
20240422,144900,1519985948,1534,1534,1534,1534,310
20240422,144800,1519510408,1534,1534,1534,1534,0
20240422,144700,1519510408,1534,1534,1534,1534,1
20240422,144600,1519508874,1534,1534,1534,1534,2
20240422,144500,1519505806,1534,1534,1534,1534,120
20240422,144400,1519321726,1534,1534,1534,1534,205
20240422,144300,1519007256,1534,1534,1534,1534,1000
20240422,144200,1517473256,1529,1534,1535,1529,4944
20240422,144100,1509887861,1534,1534,1534,1534,1
20240422,144000,1509886327,1528,1534,1534,1528,1121
20240422,143900,1508166773,1534,1530,1534,1530,2900
20240422,143800,1503723643,1527,1527,1527,1527,3989
20240422,143700,1497632440,1521,1521,1527,1521,330
20240422,143600,1497128542,1527,1527,1527,1527,100
20240422,143500,1496975842,1521,1527,1527,1521,3680
20240422,143400,1491367714,1526,1524,1526,1524,2569
20240422,143300,1487449477,1521,1521,1521,1521,0
20240422,143200,1487449477,1521,1521,1521,1521,88
20240422,143100,1487315629,1520,1520,1520,1520,109
20240422,143000,1487149949,1520,1520,1520,1520,900
20240422,142900,1485781949,1520,1525,1525,1520,2458
20240422,142800,1482045779,1525,1525,1525,1525,930
20240422,142700,1480627529,1520,1520,1520,1520,0
20240422,142600,1480627529,1520,1525,1525,1520,272
20240422,142500,1480213923,1526,1520,1526,1519,1120
20240422,142400,1478510180,1526,1519,1526,1519,503
20240422,142300,1477746108,1519,1525,1526,1519,13780
20240422,142200,1456744322,1524,1522,1524,1522,1673
20240422,142100,1454195070,1522,1525,1525,1522,14
20240422,142000,1454173729,1520,1522,1522,1520,25010
20240422,141900,1416141714,1522,1526,1526,1522,23311
20240422,141800,1380607989,1526,1526,1526,1525,1254
20240422,141700,1378695497,1526,1527,1527,1526,1552
20240422,141600,1376327018,1527,1527,1527,1526,2532
20240422,141500,1372462521,1527,1527,1527,1526,150
20240422,141400,1372233479,1527,1529,1529,1527,580
20240422,141300,1371346727,1529,1527,1529,1527,495
20240422,141200,1370590860,1527,1527,1527,1525,2838
20240422,141100,1366260257,1527,1527,1527,1526,881
20240422,141000,1364915837,1527,1529,1529,1527,4816
20240422,140900,1357559846,1530,1529,1530,1529,1572
20240422,140800,1355156256,1530,1530,1530,1530,0
20240422,140700,1355156256,1530,1530,1530,1529,1130
20240422,140600,1353428356,1530,1530,1530,1529,104
20240422,140500,1353269312,1529,1530,1530,1529,2010
20240422,140400,1350195451,1530,1530,1530,1530,0
20240422,140300,1350195451,1530,1532,1532,1530,1163
20240422,140200,1348414687,1532,1532,1532,1532,1335
20240422,140100,1346369467,1535,1535,1535,1535,0
20240422,140000,1346369467,1535,1535,1535,1535,1040
20240422,135900,1344773067,1535,1535,1535,1535,98
20240422,135800,1344622637,1535,1535,1535,1535,1
20240422,135700,1344621102,1535,1534,1535,1531,1208
20240422,135600,1342767796,1534,1534,1534,1534,2
20240422,135500,1342764728,1531,1531,1531,1531,500
20240422,135400,1341999228,1531,1531,1531,1531,1279
20240422,135300,1340041079,1531,1531,1531,1531,20
20240422,135200,1340010459,1530,1530,1530,1530,500
20240422,135100,1339245459,1528,1530,1531,1528,2979
20240422,135000,1334691513,1530,1531,1531,1530,1802
20240422,134900,1331933423,1535,1535,1535,1534,1012
20240422,134800,1330381003,1535,1530,1535,1530,26
20240422,134700,1330341168,1535,1529,1535,1529,950
20240422,134600,1328884503,1530,1530,1530,1530,575
20240422,134500,1328004753,1529,1530,1530,1529,565
20240422,134400,1327140304,1530,1530,1535,1530,1301
20240422,134300,1325149769,1529,1530,1530,1529,506
20240422,134200,1324376089,1529,1530,1530,1528,3463
20240422,134100,1319078594,1528,1528,1528,1528,0
20240422,134000,1319078594,1528,1530,1530,1528,218
20240422,133900,1318745438,1530,1530,1530,1530,3020
20240422,133800,1314124838,1530,1529,1530,1528,3050
20240422,133700,1309460584,1530,1530,1530,1530,1112
20240422,133600,1307759224,1530,1530,1530,1529,685
20240422,133500,1306711178,1530,1530,1530,1530,40
20240422,133400,1306649978,1530,1530,1530,1530,3515
20240422,133300,1301272028,1530,1531,1532,1530,11885
20240422,133200,1283085715,1531,1533,1533,1531,4946
20240422,133100,1275510115,1535,1535,1535,1535,1451
20240422,133000,1273282830,1536,1536,1536,1536,1
20240422,132900,1273281294,1537,1538,1538,1537,52
20240422,132800,1273201319,1538,1540,1540,1538,65
20240422,132700,1273101225,1540,1540,1540,1540,12
20240422,132600,1273082745,1540,1540,1540,1540,2
20240422,132500,1273079665,1540,1540,1540,1540,0
20240422,132400,1273079665,1540,1540,1540,1540,1
20240422,132300,1273078125,1540,1533,1540,1533,3517
20240422,132200,1267686550,1533,1533,1540,1533,1606
20240422,132100,1265224539,1533,1533,1533,1533,0
20240422,132000,1265224539,1533,1533,1533,1533,2
20240422,131900,1265221473,1540,1532,1540,1532,1001
20240422,131800,1263687933,1532,1532,1532,1532,7
20240422,131700,1263677209,1540,1532,1540,1532,474
20240422,131600,1262950993,1532,1533,1534,1532,502
20240422,131500,1262181845,1540,1540,1540,1540,8
20240422,131400,1262169525,1532,1540,1540,1532,21525
20240422,131300,1229131184,1540,1540,1540,1540,11
20240422,131200,1229114244,1539,1540,1540,1539,606
20240422,131100,1228181005,1540,1540,1540,1540,37
20240422,131000,1228124025,1539,1540,1540,1539,35
20240422,130900,1228070127,1540,1540,1540,1540,3065
20240422,130800,1223350027,1540,1542,1542,1540,130
20240422,130700,1223149627,1543,1543,1543,1543,0
20240422,130600,1223149627,1543,1542,1543,1542,400
20240422,130500,1222532809,1543,1541,1543,1537,6603
20240422,130400,1212374595,1541,1541,1543,1541,2035
20240422,130300,1209238652,1543,1541,1543,1541,1178
20240422,130200,1207421086,1543,1543,1543,1543,1
20240422,130100,1207419543,1542,1542,1542,1542,1126
20240422,130000,1205683251,1541,1541,1541,1541,1001
20240422,125900,1204140710,1542,1541,1542,1541,900
20240422,125800,1202753805,1541,1540,1541,1540,754
20240422,125700,1201592635,1540,1540,1540,1539,36
20240422,125600,1201537204,1540,1540,1540,1540,0
20240422,125500,1201537204,1540,1539,1540,1539,2639
20240422,125400,1197473702,1539,1539,1539,1539,100
20240422,125300,1197319802,1539,1539,1539,1539,395
20240422,125200,1196711897,1539,1539,1539,1539,55
20240422,125100,1196627252,1539,1539,1539,1539,1001
20240422,125000,1195086713,1539,1539,1539,1539,211
20240422,124900,1194761984,1539,1540,1540,1539,45
20240422,124800,1194692727,1540,1540,1540,1540,2336
20240422,124700,1191095287,1540,1540,1540,1540,8
20240422,124600,1191082967,1540,1537,1540,1537,130
20240422,124500,1190882992,1537,1537,1537,1537,73
20240422,124400,1190770791,1537,1537,1537,1536,209
20240422,124300,1190449630,1537,1536,1537,1536,228
20240422,124200,1190099402,1536,1536,1536,1536,316
20240422,124100,1189614026,1536,1537,1537,1536,2068
20240422,124000,1186437511,1538,1538,1538,1538,910
20240422,123900,1185037931,1540,1540,1540,1540,2
20240422,123800,1185034851,1539,1538,1539,1538,393
20240422,123700,1184430415,1538,1536,1538,1536,1076
20240422,123600,1182777476,1536,1533,1536,1533,2614
20240422,123500,1178767149,1532,1531,1532,1531,201
20240422,123400,1178459222,1532,1532,1532,1531,1010
20240422,123300,1176911908,1531,1531,1531,1531,2008
20240422,123200,1173837660,1531,1531,1531,1531,18
20240422,123100,1173810102,1531,1531,1531,1531,50
20240422,123000,1173733552,1530,1530,1530,1530,83
20240422,122900,1173606562,1530,1530,1530,1530,8
20240422,122800,1173594322,1530,1529,1530,1529,112
20240422,122700,1173423048,1526,1526,1526,1526,10
20240422,122600,1173407788,1526,1527,1527,1526,955
20240422,122500,1171949958,1529,1530,1530,1529,294
20240422,122400,1171500428,1530,1530,1530,1530,302
20240422,122300,1171038368,1529,1527,1529,1527,1252
20240422,122200,1169125872,1527,1527,1527,1525,718
20240422,122100,1168030855,1526,1528,1528,1526,4880
20240422,122000,1160580612,1528,1528,1528,1528,167
20240422,121900,1160325436,1528,1531,1531,1528,277
20240422,121800,1159902174,1532,1532,1532,1531,450
20240422,121700,1159213074,1532,1532,1532,1532,479
20240422,121600,1158479246,1533,1530,1533,1528,866
20240422,121500,1157152609,1534,1534,1534,1534,225
20240422,121400,1156807459,1534,1534,1534,1534,0
20240422,121300,1156807459,1534,1534,1534,1534,8
20240422,121200,1156795187,1535,1535,1535,1535,0
20240422,121100,1156795187,1535,1535,1535,1535,3
20240422,121000,1156790582,1535,1535,1535,1535,701
20240422,120900,1155714547,1524,1525,1525,1524,12
20240422,120800,1155696249,1525,1525,1525,1525,2774
20240422,120700,1151465899,1525,1529,1529,1525,4002
20240422,120600,1145357671,1528,1535,1535,1528,5
20240422,120500,1145350024,1535,1535,1535,1527,596
20240422,120400,1144439856,1535,1530,1535,1527,3184
20240422,120300,1139568556,1527,1529,1530,1527,7347
20240422,120200,1128341626,1529,1530,1530,1529,39
20240422,120100,1128281957,1529,1529,1529,1528,3191
20240422,120000,1123403918,1530,1530,1530,1530,2137
20240422,115900,1120134308,1530,1533,1533,1530,13016
20240422,115800,1100210711,1533,1535,1535,1533,1022
20240422,115700,1098643962,1536,1536,1536,1536,0
20240422,115600,1098643962,1536,1536,1536,1536,2
20240422,115500,1098640890,1532,1532,1532,1532,0
20240422,115400,1098640890,1532,1536,1536,1532,12
20240422,115300,1098622498,1531,1536,1536,1531,3107
20240422,115200,1093857347,1536,1536,1536,1536,528
20240422,115100,1093046339,1536,1536,1536,1536,2
20240422,115000,1093043267,1533,1533,1533,1533,944
20240422,114900,1091596115,1533,1535,1535,1533,4348
20240422,114800,1084927353,1535,1535,1535,1535,655
20240422,114700,1083921928,1535,1538,1538,1535,15913
20240422,114600,1059474716,1538,1538,1538,1538,524
20240422,114500,1058668804,1539,1539,1539,1539,156
20240422,114400,1058428720,1539,1539,1539,1539,100
20240422,114300,1058274820,1539,1539,1539,1539,3
20240422,114200,1058270203,1538,1538,1538,1538,0
20240422,114100,1058270203,1538,1538,1538,1538,26
20240422,114000,1058230215,1538,1541,1541,1538,44
20240422,113900,1058162537,1541,1541,1541,1538,2576
20240422,113800,1054195335,1542,1542,1542,1542,0
20240422,113700,1054195335,1542,1543,1543,1542,979
20240422,113600,1052685182,1543,1543,1543,1543,0
20240422,113500,1052685182,1543,1543,1543,1543,0
20240422,113400,1052685182,1543,1543,1543,1543,0
20240422,113300,1052685182,1543,1543,1543,1543,1406
20240422,113200,1050515724,1543,1543,1543,1543,30
20240422,113100,1050469434,1543,1543,1543,1543,101
20240422,113000,1050313591,1543,1543,1543,1543,1
20240422,112900,1050312048,1543,1543,1543,1543,0
20240422,112800,1050312048,1543,1543,1543,1543,1041
20240422,112700,1048705785,1546,1542,1546,1542,909
20240422,112600,1047303279,1542,1538,1542,1538,27331
20240422,112500,1005237821,1538,1539,1539,1538,114
20240422,112400,1005062378,1539,1539,1539,1538,320
20240422,112300,1004569899,1539,1538,1539,1538,924
20240422,112200,1003148014,1538,1538,1538,1538,659
20240422,112100,1002134472,1540,1539,1540,1537,6857
20240422,112000,991585900,1540,1540,1540,1539,970
20240422,111900,990093016,1540,1540,1540,1540,3011
20240422,111800,985456076,1540,1540,1540,1540,5150
20240422,111700,977525076,1540,1540,1540,1540,95
20240422,111600,977378776,1540,1542,1542,1540,1723
20240422,111500,974725336,1540,1542,1542,1540,1146
20240422,111400,972960436,1542,1542,1542,1541,7551
20240422,111300,961318191,1543,1546,1546,1543,12333
20240422,111200,942266136,1547,1547,1547,1546,63
20240422,111100,942168690,1545,1550,1550,1545,15698
20240422,111000,917861183,1551,1556,1556,1551,158
20240422,110900,917615534,1549,1556,1556,1549,6
20240422,110800,917606205,1556,1549,1556,1549,375
20240422,110700,917025040,1549,1549,1549,1548,231
20240422,110600,916667321,1548,1548,1548,1548,1119
20240422,110500,914935109,1547,1547,1547,1547,275
20240422,110400,914509684,1546,1546,1546,1546,1494
20240422,110300,912199960,1546,1546,1546,1546,0
20240422,110200,912199960,1546,1543,1546,1543,1891
20240422,110100,909277506,1543,1542,1543,1542,2106
20240422,110000,906030053,1543,1543,1546,1543,3483
20240422,105900,900650284,1543,1542,1543,1542,480
20240422,105800,899909702,1543,1543,1543,1543,510
20240422,105700,899122772,1543,1543,1543,1543,52
20240422,105600,899042536,1543,1538,1543,1538,1649
20240422,105500,896501469,1538,1538,1538,1538,0
20240422,105400,896501469,1538,1541,1541,1538,1713
20240422,105300,893865048,1541,1541,1541,1541,73
20240422,105200,893752555,1542,1542,1542,1542,6
20240422,105100,893743303,1542,1544,1544,1539,4206
20240422,105000,887269892,1540,1542,1543,1540,10973
20240422,104900,870368368,1543,1545,1546,1543,2823
20240422,104800,866011072,1545,1545,1545,1544,1872
20240422,104700,863118932,1545,1545,1545,1545,2
20240422,104600,863115842,1545,1546,1546,1545,40
20240422,104500,863054032,1543,1546,1546,1543,3
20240422,104400,863049397,1543,1546,1546,1543,3303
20240422,104300,857945641,1548,1554,1554,1546,37161
20240422,104200,800329768,1553,1555,1555,1553,2904
20240422,104100,795819641,1555,1555,1555,1555,1
20240422,104000,795818086,1555,1554,1555,1553,3629
20240422,103900,790181896,1555,1555,1555,1555,1
20240422,103800,790180341,1555,1555,1555,1555,1000
20240422,103700,788625341,1554,1555,1555,1554,2066
20240422,103600,785414711,1555,1555,1555,1555,222
20240422,103500,785069501,1554,1554,1554,1554,300
20240422,103400,784603301,1554,1553,1554,1553,11
20240422,103300,784586216,1553,1556,1556,1553,5896
20240422,103200,775417618,1558,1558,1558,1558,7
20240422,103100,775406712,1558,1558,1558,1558,12
20240422,103000,775388016,1555,1560,1560,1555,13496
20240422,102900,754387096,1560,1559,1560,1559,203
20240422,102800,754070418,1560,1559,1560,1559,576
20240422,102700,753171863,1561,1561,1561,1561,156
20240422,102600,752928347,1559,1561,1561,1559,4010
20240422,102500,746673117,1562,1562,1562,1561,432
20240422,102400,745998686,1562,1562,1562,1562,73
20240422,102300,745884660,1560,1561,1562,1560,2948
20240422,102200,741285478,1560,1561,1562,1560,782
20240422,102100,740064983,1562,1562,1562,1560,2202
20240422,102000,736628528,1562,1562,1562,1561,2709
20240422,101900,732397977,1566,1566,1566,1566,78
20240422,101800,732275829,1562,1562,1562,1562,1987
20240422,101700,729172135,1562,1562,1562,1562,2504
20240422,101600,725260887,1562,1564,1566,1562,549
20240422,101500,724403085,1566,1566,1566,1561,183
20240422,101400,724116622,1566,1566,1566,1566,92
20240422,101300,723972550,1566,1561,1566,1561,277
20240422,101200,723538773,1566,1566,1566,1566,150
20240422,101100,723303873,1566,1566,1566,1562,1090
20240422,101000,721596973,1566,1566,1566,1566,1147
20240422,100900,719800771,1567,1566,1567,1566,2261
20240422,100800,716260033,1566,1560,1566,1560,84
20240422,100700,716128507,1566,1562,1566,1557,15057
20240422,100600,692618874,1562,1562,1562,1562,3347
20240422,100500,687390860,1560,1562,1562,1560,2293
20240422,100400,683810160,1562,1563,1563,1562,152
20240422,100300,683572726,1563,1559,1563,1559,8355
20240422,100200,670538772,1560,1560,1560,1555,1135
20240422,100100,668773116,1560,1561,1561,1553,461
20240422,100000,668053973,1561,1562,1562,1558,4594
20240422,095900,660892854,1562,1559,1563,1558,2314
20240422,095800,657286280,1559,1559,1559,1559,210
20240422,095700,656958890,1559,1560,1560,1559,165
20240422,095600,656701580,1560,1558,1560,1558,15
20240422,095500,656678186,1558,1558,1558,1558,2096
20240422,095400,653412618,1558,1560,1560,1558,1191
20240422,095300,651555078,1560,1565,1565,1560,3049
20240422,095200,646791479,1565,1565,1565,1564,1282
20240422,095100,644785432,1565,1565,1565,1565,76
20240422,095000,644666492,1565,1566,1566,1565,199
20240422,094900,644354959,1566,1566,1567,1566,1969
20240422,094800,641270897,1566,1566,1566,1566,78
20240422,094700,641148749,1566,1558,1567,1558,611
20240422,094600,640195760,1558,1558,1558,1558,161
20240422,094500,639944922,1558,1552,1558,1552,7062
20240422,094400,628974965,1550,1551,1552,1550,4643
20240422,094300,621775920,1551,1552,1552,1551,1103
20240422,094200,620065058,1552,1552,1552,1551,700
20240422,094100,618978678,1552,1552,1553,1552,571
20240422,094000,618092415,1553,1549,1553,1549,1756
20240422,093900,615367840,1552,1552,1552,1549,164
20240422,093800,615113340,1552,1552,1552,1549,19839
20240422,093700,584360895,1552,1554,1554,1551,1520
20240422,093600,582001317,1551,1552,1553,1551,8637
20240422,093500,568593511,1552,1551,1552,1550,9850
20240422,093400,553315620,1551,1556,1558,1551,8355
20240422,093300,540335007,1558,1560,1560,1555,6819
20240422,093200,529716095,1560,1568,1568,1560,166
20240422,093100,529456527,1560,1569,1570,1560,12718
20240422,093000,509597747,1569,1570,1570,1561,38707
20240422,092900,449018428,1570,1573,1576,1568,6167
20240422,092800,439329438,1579,1579,1579,1572,3112
20240422,092700,434431040,1580,1580,1580,1572,12028
20240422,092600,415510631,1581,1578,1581,1573,4036
20240422,092500,409149842,1583,1586,1587,1580,17473
20240422,092400,381491311,1586,1586,1588,1586,5634
20240422,092300,372552207,1586,1585,1587,1583,11204
20240422,092200,354782867,1585,1579,1585,1577,3274
20240422,092100,349606724,1576,1580,1580,1576,2400
20240422,092000,345821923,1578,1576,1584,1576,4395
20240422,091900,338874763,1575,1573,1575,1573,11279
20240422,091800,321115066,1573,1574,1575,1572,6070
20240422,091700,311563703,1573,1568,1573,1568,7625
20240422,091600,299588584,1563,1564,1565,1563,19913
20240422,091500,268428085,1562,1563,1566,1562,9217
20240422,091400,253997568,1562,1565,1565,1562,4114
20240422,091300,247570961,1565,1566,1566,1561,890
20240422,091200,246181213,1566,1566,1568,1560,2081
20240422,091100,242922021,1565,1560,1565,1560,8186
20240422,091000,230130144,1562,1563,1563,1562,660
20240422,090900,229098571,1555,1550,1556,1550,5883
20240422,090800,219958655,1553,1558,1558,1550,18250
20240422,090700,191590631,1557,1565,1565,1557,26082
20240422,090600,150859456,1564,1566,1566,1564,4301
20240422,090500,144132688,1564,1563,1566,1562,7839
20240422,090400,131870284,1566,1569,1572,1564,8935
20240422,090300,117878077,1569,1564,1571,1564,4653
20240422,090200,110579979,1570,1562,1572,1560,10192
20240422,090100,94618539,1561,1564,1572,1561,9226
20240422,090000,80178596,1563,1566,1575,1561,45810