stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205300,1449954407,1555,1555,1555,1555,4540
20240424,205200,1449954407,1555,1555,1555,1555,0
20240424,205100,1449954407,1555,1555,1555,1555,0
20240424,205000,1449954407,1555,1555,1555,1555,0
20240424,204900,1449954407,1555,1555,1555,1555,0
20240424,204800,1449954407,1555,1555,1555,1555,0
20240424,204700,1449954407,1555,1555,1555,1555,0
20240424,204600,1449954407,1555,1555,1555,1555,0
20240424,204500,1449954407,1555,1555,1555,1555,0
20240424,204400,1449954407,1555,1555,1555,1555,0
20240424,204300,1449954407,1555,1555,1555,1555,0
20240424,204200,1449954407,1555,1555,1555,1555,0
20240424,204100,1449954407,1555,1555,1555,1555,0
20240424,204000,1449954407,1555,1555,1555,1555,0
20240424,203900,1449954407,1555,1555,1555,1555,0
20240424,203800,1449954407,1555,1555,1555,1555,0
20240424,203700,1449954407,1555,1555,1555,1555,0
20240424,203600,1449954407,1555,1555,1555,1555,0
20240424,203500,1449954407,1555,1555,1555,1555,0
20240424,203400,1449954407,1555,1555,1555,1555,0
20240424,203300,1449954407,1555,1555,1555,1555,0
20240424,203200,1449954407,1555,1555,1555,1555,0
20240424,203100,1449954407,1555,1555,1555,1555,0
20240424,203000,1449954407,1555,1555,1555,1555,0
20240424,202900,1449954407,1555,1555,1555,1555,0
20240424,202800,1449954407,1555,1555,1555,1555,0
20240424,202700,1449954407,1555,1555,1555,1555,0
20240424,202600,1449954407,1555,1555,1555,1555,0
20240424,202500,1449954407,1555,1555,1555,1555,0
20240424,202400,1449954407,1555,1555,1555,1555,0
20240424,202300,1449954407,1555,1555,1555,1555,4540
20240424,202200,1449954407,1555,1555,1555,1555,0
20240424,202100,1449954407,1555,1555,1555,1555,0
20240424,202000,1449954407,1555,1555,1555,1555,0
20240424,201900,1449954407,1555,1555,1555,1555,0
20240424,201800,1449954407,1555,1555,1555,1555,0
20240424,201700,1449954407,1555,1555,1555,1555,0
20240424,201600,1449954407,1555,1555,1555,1555,0
20240424,201500,1449954407,1555,1555,1555,1555,0
20240424,201400,1449954407,1555,1555,1555,1555,0
20240424,201300,1449954407,1555,1555,1555,1555,0
20240424,201200,1449954407,1555,1555,1555,1555,0
20240424,201100,1449954407,1555,1555,1555,1555,0
20240424,201000,1449954407,1555,1555,1555,1555,0
20240424,200900,1449954407,1555,1555,1555,1555,0
20240424,200800,1449954407,1555,1555,1555,1555,0
20240424,200700,1449954407,1555,1555,1555,1555,0
20240424,200600,1449954407,1555,1555,1555,1555,0
20240424,200500,1449954407,1555,1555,1555,1555,0
20240424,200400,1449954407,1555,1555,1555,1555,0
20240424,200300,1449954407,1555,1555,1555,1555,0
20240424,200200,1449954407,1555,1555,1555,1555,0
20240424,200100,1449954407,1555,1555,1555,1555,0
20240424,200000,1449954407,1555,1555,1555,1555,0
20240424,195900,1449954407,1555,1555,1555,1555,0
20240424,195800,1449954407,1555,1555,1555,1555,0
20240424,195700,1449954407,1555,1555,1555,1555,0
20240424,195600,1449954407,1555,1555,1555,1555,0
20240424,195500,1449954407,1555,1555,1555,1555,0
20240424,195400,1449954407,1555,1555,1555,1555,0
20240424,195300,1449954407,1555,1555,1555,1555,4540
20240424,195200,1449954407,1555,1555,1555,1555,0
20240424,195100,1449954407,1555,1555,1555,1555,0
20240424,195000,1449954407,1555,1555,1555,1555,0
20240424,194900,1449954407,1555,1555,1555,1555,0
20240424,194800,1449954407,1555,1555,1555,1555,0
20240424,194700,1449954407,1555,1555,1555,1555,0
20240424,194600,1449954407,1555,1555,1555,1555,0
20240424,194500,1449954407,1555,1555,1555,1555,0
20240424,194400,1449954407,1555,1555,1555,1555,0
20240424,194300,1449954407,1555,1555,1555,1555,0
20240424,194200,1449954407,1555,1555,1555,1555,0
20240424,194100,1449954407,1555,1555,1555,1555,0
20240424,194000,1449954407,1555,1555,1555,1555,0
20240424,193900,1449954407,1555,1555,1555,1555,0
20240424,193800,1449954407,1555,1555,1555,1555,0
20240424,193700,1449954407,1555,1555,1555,1555,0
20240424,193600,1449954407,1555,1555,1555,1555,0
20240424,193500,1449954407,1555,1555,1555,1555,0
20240424,193400,1449954407,1555,1555,1555,1555,0
20240424,193300,1449954407,1555,1555,1555,1555,0
20240424,193200,1449954407,1555,1555,1555,1555,0
20240424,193100,1449954407,1555,1555,1555,1555,0
20240424,193000,1449954407,1555,1555,1555,1555,0
20240424,192900,1449954407,1555,1555,1555,1555,0
20240424,192800,1449954407,1555,1555,1555,1555,0
20240424,192700,1449954407,1555,1555,1555,1555,0
20240424,192600,1449954407,1555,1555,1555,1555,0
20240424,192500,1449954407,1555,1555,1555,1555,0
20240424,192400,1449954407,1555,1555,1555,1555,0
20240424,192300,1449954407,1555,1555,1555,1555,4540
20240424,192200,1449954407,1555,1555,1555,1555,0
20240424,192100,1449954407,1555,1555,1555,1555,0
20240424,192000,1449954407,1555,1555,1555,1555,0
20240424,191900,1449954407,1555,1555,1555,1555,0
20240424,191800,1449954407,1555,1555,1555,1555,0
20240424,191700,1449954407,1555,1555,1555,1555,0
20240424,191600,1449954407,1555,1555,1555,1555,0
20240424,191500,1449954407,1555,1555,1555,1555,0
20240424,191400,1449954407,1555,1555,1555,1555,0
20240424,191300,1449954407,1555,1555,1555,1555,0
20240424,191200,1449954407,1555,1555,1555,1555,0
20240424,191100,1449954407,1555,1555,1555,1555,0
20240424,191000,1449954407,1555,1555,1555,1555,0
20240424,190900,1449954407,1555,1555,1555,1555,0
20240424,190800,1449954407,1555,1555,1555,1555,0
20240424,190700,1449954407,1555,1555,1555,1555,0
20240424,190600,1449954407,1555,1555,1555,1555,0
20240424,190500,1449954407,1555,1555,1555,1555,0
20240424,190400,1449954407,1555,1555,1555,1555,0
20240424,190300,1449954407,1555,1555,1555,1555,0
20240424,190200,1449954407,1555,1555,1555,1555,0
20240424,190100,1449954407,1555,1555,1555,1555,0
20240424,190000,1449954407,1555,1555,1555,1555,0
20240424,185900,1449954407,1555,1555,1555,1555,0
20240424,185800,1449954407,1555,1555,1555,1555,0
20240424,185700,1449954407,1555,1555,1555,1555,0
20240424,185600,1449954407,1555,1555,1555,1555,0
20240424,185500,1449954407,1555,1555,1555,1555,0
20240424,185400,1449954407,1555,1555,1555,1555,0
20240424,185300,1449954407,1555,1555,1555,1555,4540
20240424,185200,1449954407,1555,1555,1555,1555,0
20240424,185100,1449954407,1555,1555,1555,1555,0
20240424,185000,1449954407,1555,1555,1555,1555,0
20240424,184900,1449954407,1555,1555,1555,1555,0
20240424,184800,1449954407,1555,1555,1555,1555,0
20240424,184700,1449954407,1555,1555,1555,1555,0
20240424,184600,1449954407,1555,1555,1555,1555,0
20240424,184500,1449954407,1555,1555,1555,1555,0
20240424,184400,1449954407,1555,1555,1555,1555,0
20240424,184300,1449954407,1555,1555,1555,1555,0
20240424,184200,1449954407,1555,1555,1555,1555,0
20240424,184100,1449954407,1555,1555,1555,1555,0
20240424,184000,1449954407,1555,1555,1555,1555,0
20240424,183900,1449954407,1555,1555,1555,1555,0
20240424,183800,1449954407,1555,1555,1555,1555,0
20240424,183700,1449954407,1555,1555,1555,1555,0
20240424,183600,1449954407,1555,1555,1555,1555,0
20240424,183500,1449954407,1555,1555,1555,1555,0
20240424,183400,1449954407,1555,1555,1555,1555,0
20240424,183300,1449954407,1555,1555,1555,1555,0
20240424,183200,1449954407,1555,1555,1555,1555,0
20240424,183100,1449954407,1555,1555,1555,1555,0
20240424,183000,1449954407,1555,1555,1555,1555,0
20240424,182900,1449954407,1555,1555,1555,1555,0
20240424,182800,1449954407,1555,1555,1555,1555,0
20240424,182700,1449954407,1555,1555,1555,1555,0
20240424,182600,1449954407,1555,1555,1555,1555,0
20240424,182500,1449954407,1555,1555,1555,1555,0
20240424,182400,1449954407,1555,1555,1555,1555,0
20240424,182300,1449954407,1555,1555,1555,1555,4540
20240424,182200,1449954407,1555,1555,1555,1555,0
20240424,182100,1449954407,1555,1555,1555,1555,0
20240424,182000,1449954407,1555,1555,1555,1555,0
20240424,181900,1449954407,1555,1555,1555,1555,0
20240424,181800,1449954407,1555,1555,1555,1555,0
20240424,181700,1449954407,1555,1555,1555,1555,0
20240424,181600,1449954407,1555,1555,1555,1555,0
20240424,181500,1449954407,1555,1555,1555,1555,0
20240424,181400,1449954407,1555,1555,1555,1555,0
20240424,181300,1449954407,1555,1555,1555,1555,0
20240424,181200,1449954407,1555,1555,1555,1555,0
20240424,181100,1449954407,1555,1555,1555,1555,0
20240424,181000,1449954407,1555,1555,1555,1555,0
20240424,180900,1449954407,1555,1555,1555,1555,0
20240424,180800,1449954407,1555,1555,1555,1555,0
20240424,180700,1449954407,1555,1555,1555,1555,0
20240424,180600,1449954407,1555,1555,1555,1555,0
20240424,180500,1449954407,1555,1555,1555,1555,0
20240424,180400,1449954407,1555,1555,1555,1555,0
20240424,180300,1449954407,1555,1555,1555,1555,0
20240424,180200,1449954407,1555,1555,1555,1555,0
20240424,180100,1449954407,1555,1555,1555,1555,0
20240424,180000,1449954407,1555,1555,1555,1555,0
20240424,175900,1449954407,1555,1555,1555,1555,0
20240424,175800,1449954407,1555,1555,1555,1555,0
20240424,175700,1449954407,1555,1555,1555,1555,0
20240424,175600,1449954407,1555,1555,1555,1555,0
20240424,175500,1449954407,1555,1555,1555,1555,0
20240424,175400,1449954407,1555,1555,1555,1555,0
20240424,175300,1449954407,1555,1555,1555,1555,4540
20240424,175200,1449954407,1555,1555,1555,1555,0
20240424,175100,1449954407,1555,1555,1555,1555,0
20240424,175000,1449954407,1555,1555,1555,1555,0
20240424,174900,1449954407,1555,1555,1555,1555,0
20240424,174800,1449954407,1555,1555,1555,1555,0
20240424,174700,1449954407,1555,1555,1555,1555,0
20240424,174600,1449954407,1555,1555,1555,1555,0
20240424,174500,1449954407,1555,1555,1555,1555,0
20240424,174400,1449954407,1555,1555,1555,1555,0
20240424,174300,1449954407,1555,1555,1555,1555,0
20240424,174200,1449954407,1555,1555,1555,1555,0
20240424,174100,1449954407,1555,1555,1555,1555,0
20240424,174000,1449954407,1555,1555,1555,1555,0
20240424,173900,1449954407,1555,1555,1555,1555,0
20240424,173800,1449954407,1555,1555,1555,1555,0
20240424,173700,1449954407,1555,1555,1555,1555,0
20240424,173600,1449954407,1555,1555,1555,1555,0
20240424,173500,1449954407,1555,1555,1555,1555,0
20240424,173400,1449954407,1555,1555,1555,1555,0
20240424,173300,1449954407,1555,1555,1555,1555,0
20240424,173200,1449954407,1555,1555,1555,1555,0
20240424,173100,1449954407,1555,1555,1555,1555,0
20240424,173000,1449954407,1555,1555,1555,1555,0
20240424,172900,1449954407,1555,1555,1555,1555,0
20240424,172800,1449954407,1555,1555,1555,1555,0
20240424,172700,1449954407,1555,1555,1555,1555,0
20240424,172600,1449954407,1555,1555,1555,1555,0
20240424,172500,1449954407,1555,1555,1555,1555,0
20240424,172400,1449954407,1555,1555,1555,1555,0
20240424,172300,1449954407,1555,1555,1555,1555,4540
20240424,172200,1449954407,1555,1555,1555,1555,0
20240424,172100,1449954407,1555,1555,1555,1555,0
20240424,172000,1449954407,1555,1555,1555,1555,0
20240424,171900,1449954407,1555,1555,1555,1555,0
20240424,171800,1449954407,1555,1555,1555,1555,0
20240424,171700,1449954407,1555,1555,1555,1555,0
20240424,171600,1449954407,1555,1555,1555,1555,0
20240424,171500,1449954407,1555,1555,1555,1555,0
20240424,171400,1449954407,1555,1555,1555,1555,0
20240424,171300,1449954407,1555,1555,1555,1555,0
20240424,171200,1449954407,1555,1555,1555,1555,0
20240424,171100,1449954407,1555,1555,1555,1555,0
20240424,171000,1449954407,1555,1555,1555,1555,0
20240424,170900,1449954407,1555,1555,1555,1555,0
20240424,170800,1449954407,1555,1555,1555,1555,0
20240424,170700,1449954407,1555,1555,1555,1555,0
20240424,170600,1449954407,1555,1555,1555,1555,0
20240424,170500,1449954407,1555,1555,1555,1555,0
20240424,170400,1449954407,1555,1555,1555,1555,0
20240424,170300,1449954407,1555,1555,1555,1555,0
20240424,170200,1449954407,1555,1555,1555,1555,0
20240424,170100,1449954407,1555,1555,1555,1555,0
20240424,170000,1449954407,1555,1555,1555,1555,0
20240424,165900,1449954407,1555,1555,1555,1555,0
20240424,165800,1449954407,1555,1555,1555,1555,0
20240424,165700,1449954407,1555,1555,1555,1555,0
20240424,165600,1449954407,1555,1555,1555,1555,0
20240424,165500,1449954407,1555,1555,1555,1555,0
20240424,165400,1449954407,1555,1555,1555,1555,0
20240424,165300,1449954407,1555,1555,1555,1555,4540
20240424,165200,1449954407,1555,1555,1555,1555,0
20240424,165100,1449954407,1555,1555,1555,1555,0
20240424,165000,1449954407,1555,1555,1555,1555,0
20240424,164900,1449954407,1555,1555,1555,1555,0
20240424,164800,1449954407,1555,1555,1555,1555,0
20240424,164700,1449954407,1555,1555,1555,1555,0
20240424,164600,1449954407,1555,1555,1555,1555,0
20240424,164500,1449954407,1555,1555,1555,1555,0
20240424,164400,1449954407,1555,1555,1555,1555,0
20240424,164300,1449954407,1555,1555,1555,1555,0
20240424,164200,1449954407,1555,1555,1555,1555,0
20240424,164100,1449954407,1555,1555,1555,1555,0
20240424,164000,1449954407,1555,1555,1555,1555,0
20240424,163900,1449954407,1555,1555,1555,1555,0
20240424,163800,1449954407,1555,1555,1555,1555,0
20240424,163700,1449954407,1555,1555,1555,1555,0
20240424,163600,1449954407,1555,1555,1555,1555,0
20240424,163500,1449954407,1555,1555,1555,1555,0
20240424,163400,1449954407,1555,1555,1555,1555,0
20240424,163300,1449954407,1555,1555,1555,1555,0
20240424,163200,1449954407,1555,1555,1555,1555,0
20240424,163100,1449954407,1555,1555,1555,1555,0
20240424,163000,1449954407,1555,1555,1555,1555,0
20240424,162900,1449954407,1555,1555,1555,1555,0
20240424,162800,1449954407,1555,1555,1555,1555,0
20240424,162700,1449954407,1555,1555,1555,1555,0
20240424,162600,1449954407,1555,1555,1555,1555,0
20240424,162500,1449954407,1555,1555,1555,1555,0
20240424,162400,1449954407,1555,1555,1555,1555,0
20240424,162300,1449954407,1555,1555,1555,1555,4540
20240424,162200,1449954407,1555,1555,1555,1555,0
20240424,162100,1449954407,1555,1555,1555,1555,0
20240424,162000,1449954407,1555,1555,1555,1555,0
20240424,161900,1449954407,1555,1555,1555,1555,0
20240424,161800,1449954407,1555,1555,1555,1555,0
20240424,161700,1449954407,1555,1555,1555,1555,0
20240424,161600,1449954407,1555,1555,1555,1555,0
20240424,161500,1449954407,1555,1555,1555,1555,0
20240424,161400,1449954407,1555,1555,1555,1555,0
20240424,161300,1449954407,1555,1555,1555,1555,0
20240424,161200,1449954407,1555,1555,1555,1555,0
20240424,161100,1449954407,1555,1555,1555,1555,0
20240424,161000,1449954407,1555,1555,1555,1555,0
20240424,160900,1449954407,1555,1555,1555,1555,0
20240424,160800,1449954407,1555,1555,1555,1555,0
20240424,160700,1449954407,1555,1555,1555,1555,0
20240424,160600,1449954407,1555,1555,1555,1555,0
20240424,160500,1449954407,1555,1555,1555,1555,0
20240424,160400,1449954407,1555,1555,1555,1555,0
20240424,160300,1449954407,1555,1555,1555,1555,0
20240424,160200,1449954407,1555,1555,1555,1555,0
20240424,160100,1449954407,1555,1555,1555,1555,0
20240424,160000,1449954407,1555,1555,1555,1555,0
20240424,155900,1449954407,1555,1555,1555,1555,0
20240424,155800,1449954407,1555,1555,1555,1555,0
20240424,155700,1449954407,1555,1555,1555,1555,0
20240424,155600,1449954407,1555,1555,1555,1555,0
20240424,155500,1449954407,1555,1555,1555,1555,0
20240424,155400,1449954407,1555,1555,1555,1555,0
20240424,155300,1449954407,1555,1555,1555,1555,4540
20240424,155200,1449954407,1555,1555,1555,1555,0
20240424,155100,1449954407,1555,1555,1555,1555,0
20240424,155000,1449954407,1555,1555,1555,1555,0
20240424,154900,1449954407,1555,1555,1555,1555,0
20240424,154800,1449954407,1555,1555,1555,1555,0
20240424,154700,1449954407,1555,1555,1555,1555,0
20240424,154600,1449954407,1555,1555,1555,1555,0
20240424,154500,1449954407,1555,1555,1555,1555,0
20240424,154400,1449954407,1555,1555,1555,1555,0
20240424,154300,1449954407,1555,1555,1555,1555,0
20240424,154200,1449954407,1555,1555,1555,1555,0
20240424,154100,1449954407,1555,1555,1555,1555,0
20240424,154000,1449954407,1555,1555,1555,1555,0
20240424,153900,1449954407,1555,1555,1555,1555,0
20240424,153800,1449954407,1555,1555,1555,1555,0
20240424,153700,1449954407,1555,1555,1555,1555,0
20240424,153600,1449954407,1555,1555,1555,1555,0
20240424,153500,1449954407,1555,1555,1555,1555,0
20240424,153400,1449954407,1555,1555,1555,1555,0
20240424,153300,1449954407,1555,1555,1555,1555,0
20240424,153200,1449954407,1555,1555,1555,1555,0
20240424,153100,1449954407,1555,1555,1555,1555,0
20240424,153000,1449954407,1555,1555,1555,1555,4540
20240424,152900,1442894707,1555,1555,1555,1555,0
20240424,152800,1442894707,1555,1555,1555,1555,0
20240424,152700,1442894707,1555,1555,1555,1555,0
20240424,152600,1442894707,1555,1555,1555,1555,0
20240424,152500,1442894707,1555,1555,1555,1555,0
20240424,152400,1442894707,1555,1555,1555,1555,0
20240424,152300,1442894707,1555,1555,1555,1555,0
20240424,152200,1442894707,1555,1555,1555,1555,0
20240424,152100,1442894707,1555,1555,1555,1555,0
20240424,152000,1442894707,1555,1555,1555,1555,0
20240424,151900,1442894707,1555,1560,1560,1555,123
20240424,151800,1442703312,1555,1560,1562,1555,1171
20240424,151700,1440880635,1560,1558,1560,1558,4110
20240424,151600,1434471511,1557,1557,1558,1555,1670
20240424,151500,1431872658,1557,1557,1557,1557,513
20240424,151400,1431073917,1557,1558,1558,1557,2487
20240424,151300,1427201058,1558,1557,1558,1557,700
20240424,151200,1426111058,1559,1558,1559,1558,3060
20240424,151100,1421343568,1559,1559,1559,1559,0
20240424,151000,1421343568,1559,1558,1559,1558,636
20240424,150900,1420352650,1558,1557,1559,1557,1639
20240424,150800,1417800007,1557,1558,1559,1557,3269
20240424,150700,1412708361,1558,1558,1558,1558,1031
20240424,150600,1411102063,1559,1559,1559,1559,5
20240424,150500,1411094268,1559,1560,1560,1559,3784
20240424,150400,1405195000,1559,1559,1559,1559,228
20240424,150300,1404839548,1560,1560,1560,1560,2034
20240424,150200,1401666508,1560,1560,1560,1560,1216
20240424,150100,1399769548,1560,1560,1563,1560,722
20240424,150000,1398643137,1561,1562,1563,1561,2037
20240424,145900,1395463302,1562,1561,1562,1561,1307
20240424,145800,1393421769,1561,1561,1561,1561,341
20240424,145700,1392889468,1562,1563,1563,1561,4631
20240424,145600,1385657205,1563,1562,1563,1562,340
20240424,145500,1385126093,1561,1562,1562,1561,982
20240424,145400,1383592509,1562,1562,1562,1562,11
20240424,145300,1383575327,1562,1562,1563,1562,1510
20240424,145200,1381216706,1562,1562,1562,1562,21
20240424,145100,1381183904,1560,1560,1560,1560,102
20240424,145000,1381024784,1560,1560,1560,1560,8
20240424,144900,1381012304,1560,1560,1560,1560,80
20240424,144800,1380887504,1556,1556,1556,1556,0
20240424,144700,1380887504,1556,1558,1558,1556,1449
20240424,144600,1378631760,1555,1555,1555,1555,0
20240424,144500,1378631760,1555,1555,1555,1555,0
20240424,144400,1378631760,1555,1555,1555,1555,350
20240424,144300,1378087510,1554,1554,1554,1554,0
20240424,144200,1378087510,1554,1559,1559,1554,13974
20240424,144100,1356348499,1560,1561,1561,1560,731
20240424,144000,1355208128,1561,1561,1561,1561,117
20240424,143900,1355025491,1562,1562,1562,1562,2
20240424,143800,1355022367,1562,1562,1562,1562,10
20240424,143700,1355006747,1562,1562,1562,1562,400
20240424,143600,1354381947,1562,1564,1564,1562,3006
20240424,143500,1349684563,1564,1563,1564,1563,150
20240424,143400,1349450111,1563,1563,1563,1563,1552
20240424,143300,1347024335,1565,1565,1565,1565,1021
20240424,143200,1345426470,1566,1566,1566,1566,40
20240424,143100,1345363830,1566,1566,1566,1566,4
20240424,143000,1345357566,1566,1566,1566,1566,701
20240424,142900,1344259800,1566,1564,1566,1564,11509
20240424,142800,1326249111,1563,1560,1563,1560,3002
20240424,142700,1321558629,1560,1559,1560,1559,555
20240424,142600,1320692929,1559,1557,1559,1557,1527
20240424,142500,1318313360,1557,1557,1558,1557,957
20240424,142400,1316822405,1557,1557,1557,1557,100
20240424,142300,1316666705,1557,1557,1557,1557,100
20240424,142200,1316511005,1557,1557,1557,1557,16
20240424,142100,1316486093,1557,1557,1557,1557,41
20240424,142000,1316422256,1560,1560,1560,1560,9
20240424,141900,1316408216,1557,1558,1559,1557,1352
20240424,141800,1314302447,1558,1558,1559,1558,205
20240424,141700,1313983055,1555,1555,1555,1555,0
20240424,141600,1313983055,1555,1557,1557,1555,91
20240424,141500,1313841480,1557,1557,1557,1557,0
20240424,141400,1313841480,1557,1555,1557,1554,1410
20240424,141300,1311649106,1555,1555,1555,1555,101
20240424,141200,1311492051,1555,1557,1557,1555,5749
20240424,141100,1302545811,1558,1558,1558,1558,524
20240424,141000,1301729419,1558,1558,1558,1558,0
20240424,140900,1301729419,1558,1561,1561,1557,6223
20240424,140800,1292023782,1560,1561,1561,1560,2197
20240424,140700,1288596457,1560,1561,1561,1560,490
20240424,140600,1287832007,1561,1563,1563,1561,1697
20240424,140500,1285182467,1563,1563,1563,1563,1348
20240424,140400,1283075543,1564,1564,1564,1564,101
20240424,140300,1282917579,1564,1563,1564,1563,51
20240424,140200,1282837865,1563,1563,1565,1563,192
20240424,140100,1282537760,1563,1563,1563,1563,569
20240424,140000,1281648413,1563,1563,1563,1563,0
20240424,135900,1281648413,1563,1563,1563,1563,0
20240424,135800,1281648413,1563,1562,1563,1562,9
20240424,135700,1281634353,1562,1562,1562,1562,910
20240424,135600,1280212933,1562,1563,1563,1562,60
20240424,135500,1280119183,1562,1563,1563,1562,33
20240424,135400,1280067606,1562,1561,1562,1561,257
20240424,135300,1279666197,1561,1561,1561,1561,20
20240424,135200,1279634977,1562,1563,1563,1562,1175
20240424,135100,1277799112,1563,1563,1563,1563,55
20240424,135000,1277713147,1563,1563,1563,1563,3
20240424,134900,1277708458,1565,1565,1565,1565,20
20240424,134800,1277677158,1565,1565,1565,1565,14
20240424,134700,1277655248,1565,1564,1565,1564,135
20240424,134600,1277444103,1564,1564,1564,1564,0
20240424,134500,1277444103,1564,1564,1564,1564,0
20240424,134400,1277444103,1564,1564,1564,1564,0
20240424,134300,1277444103,1564,1564,1564,1564,73
20240424,134200,1277329931,1562,1562,1562,1562,151
20240424,134100,1277094069,1562,1562,1562,1562,300
20240424,134000,1276625469,1565,1565,1565,1565,4433
20240424,133900,1269687824,1565,1565,1565,1565,20
20240424,133800,1269656524,1566,1566,1566,1566,100
20240424,133700,1269499924,1566,1565,1566,1565,500
20240424,133600,1268717321,1561,1562,1562,1561,1962
20240424,133500,1265654539,1561,1561,1561,1561,414
20240424,133400,1265008285,1561,1561,1561,1561,500
20240424,133300,1264227785,1561,1562,1562,1561,521
20240424,133200,1263414183,1563,1567,1567,1563,1475
20240424,133100,1261108298,1566,1566,1566,1566,252
20240424,133000,1260713666,1567,1567,1567,1567,1
20240424,132900,1260712099,1567,1566,1567,1566,6000
20240424,132800,1251310488,1566,1566,1566,1566,4
20240424,132700,1251304224,1563,1563,1563,1563,0
20240424,132600,1251304224,1563,1569,1569,1563,471
20240424,132500,1250567575,1570,1568,1570,1568,1330
20240424,132400,1248480879,1570,1562,1570,1562,95
20240424,132300,1248332138,1562,1562,1562,1562,489
20240424,132200,1247568320,1562,1562,1562,1562,206
20240424,132100,1247246548,1563,1563,1563,1563,0
20240424,132000,1247246548,1563,1563,1563,1563,9513
20240424,131900,1232377729,1563,1566,1566,1563,9207
20240424,131800,1217970790,1567,1568,1568,1567,6190
20240424,131700,1208267977,1569,1569,1569,1569,775
20240424,131600,1207052002,1570,1571,1571,1570,2109
20240424,131500,1203739792,1572,1572,1572,1572,10
20240424,131400,1203724072,1573,1573,1573,1573,2
20240424,131300,1203720926,1570,1573,1573,1570,1514
20240424,131200,1201343886,1574,1570,1575,1570,31
20240424,131100,1201295131,1570,1572,1572,1570,6900
20240424,131000,1190453320,1572,1572,1572,1572,0
20240424,130900,1190453320,1572,1572,1575,1572,530
20240424,130800,1189620100,1572,1572,1572,1572,63
20240424,130700,1189521064,1572,1575,1575,1572,201
20240424,130600,1189204492,1575,1575,1575,1575,0
20240424,130500,1189204492,1575,1575,1575,1573,414
20240424,130400,1188553206,1575,1575,1576,1573,4413
20240424,130300,1181605776,1576,1576,1576,1575,2292
20240424,130200,1177995784,1576,1576,1576,1576,0
20240424,130100,1177995784,1576,1573,1576,1573,714
20240424,130000,1176871433,1575,1575,1575,1573,532
20240424,125900,1176034535,1575,1575,1575,1573,553
20240424,125800,1175164662,1573,1575,1575,1573,601
20240424,125700,1174219287,1573,1573,1575,1573,1556
20240424,125600,1171771695,1573,1574,1574,1569,39
20240424,125500,1171710456,1576,1571,1576,1571,10001
20240424,125400,1155962250,1571,1571,1571,1571,0
20240424,125300,1155962250,1571,1569,1571,1568,4037
20240424,125200,1149628201,1569,1569,1569,1569,14
20240424,125100,1149606235,1569,1569,1570,1569,944
20240424,125000,1148125098,1571,1571,1571,1571,200
20240424,124900,1147810898,1571,1571,1571,1571,9
20240424,124800,1147796759,1572,1572,1572,1572,54
20240424,124700,1147711871,1572,1572,1572,1572,132
20240424,124600,1147504367,1570,1570,1570,1570,1001
20240424,124500,1145932797,1572,1569,1572,1568,757
20240424,124400,1144745715,1573,1572,1574,1568,441
20240424,124300,1144053332,1572,1576,1577,1568,9886
20240424,124200,1128518870,1576,1577,1577,1571,565
20240424,124100,1127629189,1577,1572,1577,1570,3558
20240424,124000,1122041993,1572,1574,1574,1571,2213
20240424,123900,1118562894,1575,1577,1577,1575,604
20240424,123800,1117610802,1577,1580,1580,1577,4984
20240424,123700,1109736154,1580,1577,1580,1577,668
20240424,123600,1108681214,1578,1578,1580,1575,7498
20240424,123500,1096859495,1578,1579,1582,1578,261
20240424,123400,1096447481,1578,1579,1579,1578,2517
20240424,123300,1092475554,1579,1580,1580,1579,2226
20240424,123200,1088960687,1582,1582,1582,1579,3440
20240424,123100,1083519175,1583,1582,1583,1582,1421
20240424,123000,1081269782,1583,1582,1583,1581,3659
20240424,122900,1075481244,1582,1582,1582,1582,40
20240424,122800,1075417964,1582,1582,1583,1581,2994
20240424,122700,1070681953,1576,1583,1583,1576,1346
20240424,122600,1068553301,1583,1581,1583,1580,13087
20240424,122500,1047855296,1580,1577,1581,1577,11409
20240424,122400,1029841327,1576,1573,1576,1573,4120
20240424,122300,1023358514,1573,1570,1573,1570,35
20240424,122200,1023303558,1573,1574,1574,1572,1672
20240424,122100,1020675146,1574,1572,1574,1572,3148
20240424,122000,1015724933,1572,1569,1572,1569,160
20240424,121900,1015473716,1572,1571,1574,1568,1246
20240424,121800,1013517242,1571,1571,1574,1571,636
20240424,121700,1012518013,1574,1571,1575,1571,1807
20240424,121600,1009678820,1571,1575,1575,1563,10947
20240424,121500,992528827,1575,1580,1584,1575,11977
20240424,121400,973624067,1580,1582,1588,1580,23952
20240424,121300,935675744,1579,1573,1581,1573,45280
20240424,121200,864231087,1573,1573,1574,1572,3064
20240424,121100,859411415,1572,1572,1573,1572,3041
20240424,121000,854630351,1572,1570,1572,1570,713
20240424,120900,853509833,1570,1569,1571,1569,1507
20240424,120800,851144430,1569,1571,1572,1568,236
20240424,120700,850773988,1570,1569,1570,1569,9484
20240424,120600,835886579,1569,1565,1569,1564,15862
20240424,120500,811042361,1563,1564,1565,1563,4828
20240424,120400,803491279,1564,1564,1564,1564,2700
20240424,120300,799268479,1564,1563,1564,1563,213
20240424,120200,798935559,1563,1562,1563,1562,2
20240424,120100,798932434,1563,1563,1563,1560,102
20240424,120000,798773157,1564,1564,1564,1564,0
20240424,115900,798773157,1564,1563,1564,1563,60
20240424,115800,798679376,1563,1563,1563,1563,0
20240424,115700,798679376,1563,1563,1563,1563,1
20240424,115600,798677813,1564,1563,1564,1563,200
20240424,115500,798365175,1564,1559,1564,1559,51
20240424,115400,798285661,1564,1563,1564,1563,201
20240424,115300,797971497,1564,1564,1564,1564,0
20240424,115200,797971497,1564,1559,1564,1559,346
20240424,115100,797432078,1559,1559,1559,1557,499
20240424,115000,796654156,1565,1565,1565,1565,0
20240424,114900,796654156,1565,1565,1565,1565,0
20240424,114800,796654156,1565,1565,1565,1565,0
20240424,114700,796654156,1565,1565,1565,1563,1220
20240424,114600,794745274,1565,1564,1565,1564,1391
20240424,114500,792569748,1564,1563,1564,1563,1749
20240424,114400,789836060,1563,1557,1563,1557,8527
20240424,114300,776543989,1557,1555,1557,1555,124
20240424,114200,776351167,1557,1555,1557,1554,301
20240424,114100,775883402,1557,1557,1557,1557,0
20240424,114000,775883402,1557,1557,1557,1557,10
20240424,113900,775867832,1557,1554,1557,1554,867
20240424,113800,774520511,1557,1555,1557,1555,1673
20240424,113700,771918375,1555,1554,1555,1554,3536
20240424,113600,766420918,1555,1554,1555,1554,2760
20240424,113500,762130877,1554,1554,1555,1553,14156
20240424,113400,740134652,1555,1555,1555,1555,1100
20240424,113300,738424152,1556,1556,1556,1556,501
20240424,113200,737644596,1556,1556,1556,1556,0
20240424,113100,737644596,1556,1555,1556,1554,162
20240424,113000,737392742,1556,1554,1556,1554,1001
20240424,112900,735835260,1557,1554,1557,1554,39
20240424,112800,735774651,1557,1556,1557,1554,3546
20240424,112700,730260651,1558,1558,1558,1555,1574
20240424,112600,727812859,1559,1559,1559,1559,0
20240424,112500,727812859,1559,1559,1559,1559,1
20240424,112400,727811300,1554,1559,1559,1554,5186
20240424,112300,719747016,1559,1559,1559,1559,1
20240424,112200,719745457,1556,1558,1558,1556,1312
20240424,112100,717703866,1559,1559,1559,1557,13
20240424,112000,717683619,1562,1562,1562,1562,0
20240424,111900,717683619,1562,1557,1562,1557,10
20240424,111800,717668044,1563,1563,1563,1556,780
20240424,111700,716454350,1560,1562,1564,1560,3964
20240424,111600,710266306,1564,1564,1564,1564,2
20240424,111500,710263178,1565,1565,1565,1565,63
20240424,111400,710164583,1565,1565,1565,1565,48
20240424,111300,710089463,1565,1565,1565,1565,0
20240424,111200,710089463,1565,1565,1565,1565,5
20240424,111100,710081638,1566,1566,1566,1566,0
20240424,111000,710081638,1566,1562,1566,1562,867
20240424,110900,708725848,1562,1563,1566,1562,45
20240424,110800,708655476,1566,1566,1566,1566,1748
20240424,110700,705918108,1566,1566,1566,1566,0
20240424,110600,705918108,1566,1563,1566,1563,4214
20240424,110500,699319350,1563,1563,1563,1563,1083
20240424,110400,697626621,1563,1565,1566,1562,7508
20240424,110300,685897121,1564,1566,1568,1564,5861
20240424,110200,676717630,1566,1565,1566,1565,21
20240424,110100,676684764,1566,1567,1567,1563,5381
20240424,110000,668259617,1562,1568,1568,1562,4920
20240424,105900,660568181,1568,1564,1569,1564,16401
20240424,105800,634874716,1564,1560,1564,1560,2918
20240424,105700,630315648,1561,1561,1562,1560,1064
20240424,105600,628654851,1560,1556,1560,1556,2032
20240424,105500,625485046,1560,1559,1560,1559,5000
20240424,105400,617686071,1560,1558,1560,1557,9193
20240424,105300,603350179,1560,1560,1560,1560,0
20240424,105200,603350179,1560,1560,1560,1560,54
20240424,105100,603265939,1560,1556,1560,1556,13404
20240424,105000,582387101,1556,1555,1556,1555,1685
20240424,104900,579766876,1555,1555,1555,1555,96
20240424,104800,579617596,1555,1555,1555,1555,135
20240424,104700,579407671,1554,1550,1554,1550,7623
20240424,104600,567575199,1552,1552,1552,1550,801
20240424,104500,566333147,1550,1550,1552,1550,284
20240424,104400,565892945,1552,1550,1552,1550,108
20240424,104300,565725539,1550,1552,1552,1550,196
20240424,104200,565421699,1552,1552,1552,1552,0
20240424,104100,565421699,1552,1550,1552,1550,855
20240424,104000,564096447,1550,1547,1550,1547,21
20240424,103900,564063957,1550,1549,1550,1547,5070
20240424,103800,556218135,1550,1551,1551,1550,3302
20240424,103700,551097035,1552,1552,1552,1552,0
20240424,103600,551097035,1552,1547,1552,1547,110
20240424,103500,550926815,1547,1553,1553,1547,1797
20240424,103400,548146750,1554,1554,1554,1547,151
20240424,103300,547913076,1554,1554,1554,1548,3037
20240424,103200,543208812,1550,1555,1555,1550,958
20240424,103100,541723777,1555,1555,1555,1550,110
20240424,103000,541553127,1555,1550,1555,1549,320
20240424,102900,541057087,1550,1556,1556,1550,100
20240424,102800,540901594,1548,1547,1556,1547,3601
20240424,102700,535328139,1546,1547,1547,1546,1151
20240424,102600,533548122,1547,1547,1547,1547,77
20240424,102500,533429003,1547,1547,1547,1547,140
20240424,102400,533212423,1547,1546,1547,1546,1322
20240424,102300,531168610,1546,1546,1546,1546,88
20240424,102200,531032562,1546,1544,1546,1543,906
20240424,102100,529633465,1546,1546,1546,1543,161
20240424,102000,529384656,1546,1543,1546,1543,131
20240424,101900,529182300,1543,1546,1546,1543,1052
20240424,101800,527557912,1546,1547,1547,1546,5419
20240424,101700,519180068,1547,1547,1547,1547,2099
20240424,101600,515932915,1547,1547,1547,1546,1702
20240424,101500,513299971,1547,1547,1547,1547,154
20240424,101400,513061733,1547,1543,1547,1542,1196
20240424,101300,511216407,1547,1547,1547,1547,204
20240424,101200,510900819,1548,1548,1548,1543,3466
20240424,101100,505550135,1545,1548,1548,1545,1664
20240424,101000,502976047,1556,1553,1558,1549,17669
20240424,100900,475557777,1554,1557,1558,1554,2400
20240424,100800,471826333,1557,1556,1557,1556,4627
20240424,100700,464626720,1557,1559,1559,1557,847
20240424,100600,463307801,1559,1559,1559,1559,148
20240424,100500,463077069,1559,1559,1559,1557,107
20240424,100400,462910322,1559,1559,1559,1556,1413
20240424,100300,460709468,1556,1560,1560,1556,593
20240424,100200,459785916,1560,1556,1560,1556,108
20240424,100100,459617560,1560,1560,1560,1560,140
20240424,100000,459399160,1560,1561,1561,1560,369
20240424,095900,458823427,1561,1557,1561,1556,1642
20240424,095800,456266636,1557,1562,1562,1557,4122
20240424,095700,449843317,1562,1563,1563,1562,1082
20240424,095600,448152232,1563,1564,1564,1562,74
20240424,095500,448036569,1564,1564,1564,1564,216
20240424,095400,447698745,1564,1566,1566,1560,1857
20240424,095300,444797194,1567,1567,1567,1565,123
20240424,095200,444604504,1567,1566,1567,1564,1256
20240424,095100,442636585,1567,1566,1567,1566,3071
20240424,095000,437826531,1564,1566,1566,1564,1585
20240424,094900,435347587,1566,1566,1566,1563,1375
20240424,094800,433194973,1566,1566,1568,1565,2002
20240424,094700,430060489,1569,1568,1569,1566,3303
20240424,094600,424882771,1569,1568,1569,1568,7730
20240424,094500,412761508,1568,1569,1574,1568,11523
20240424,094400,394678395,1569,1566,1569,1566,10215
20240424,094300,378668467,1565,1559,1565,1559,28163
20240424,094200,334683501,1559,1559,1560,1559,1379
20240424,094100,332532632,1559,1560,1560,1558,571
20240424,094000,331642374,1560,1560,1560,1560,208
20240424,093900,331317894,1560,1561,1561,1557,325
20240424,093800,330811295,1561,1561,1561,1560,3384
20240424,093700,325531794,1561,1561,1561,1561,1519
20240424,093600,323160635,1561,1560,1561,1560,4537
20240424,093500,316082895,1560,1560,1560,1558,5744
20240424,093400,307125441,1561,1559,1561,1557,857
20240424,093300,305790084,1559,1562,1562,1559,1140
20240424,093200,304011716,1556,1562,1563,1556,4268
20240424,093100,297350438,1563,1558,1563,1553,16746
20240424,093000,271238627,1558,1559,1561,1552,7155
20240424,092900,260105633,1559,1562,1562,1559,951
20240424,092800,258621343,1562,1554,1562,1551,11559
20240424,092700,240627027,1555,1555,1555,1550,2590
20240424,092600,236607232,1555,1557,1557,1549,171
20240424,092500,236341133,1557,1553,1557,1553,3734
20240424,092400,230529543,1553,1558,1559,1549,3823
20240424,092300,224591519,1558,1552,1558,1552,3834
20240424,092200,218629574,1552,1545,1552,1545,19577
20240424,092100,188315476,1544,1546,1546,1544,185
20240424,092000,188029597,1545,1543,1546,1543,4322
20240424,091900,181353447,1544,1543,1544,1542,6844
20240424,091800,170789026,1543,1541,1544,1541,3889
20240424,091700,164790880,1541,1535,1541,1535,11127
20240424,091600,147664319,1534,1533,1534,1533,6136
20240424,091500,138253572,1532,1533,1533,1532,22
20240424,091400,138219866,1533,1533,1533,1530,30
20240424,091300,138173912,1534,1531,1534,1531,304
20240424,091200,137708476,1525,1531,1531,1522,12464
20240424,091100,118703607,1526,1535,1535,1526,694
20240424,091000,117640039,1533,1532,1533,1532,308
20240424,090900,117168075,1532,1523,1532,1523,33164
20240424,090800,66498527,1524,1532,1532,1524,1862
20240424,090700,63658437,1525,1525,1525,1525,3233
20240424,090600,58728112,1525,1532,1532,1525,608
20240424,090500,57800622,1532,1535,1535,1532,613
20240424,090400,56861435,1525,1537,1537,1525,2317
20240424,090300,53320149,1533,1533,1533,1533,1000
20240424,090200,51787149,1536,1539,1540,1533,7920
20240424,090100,39612922,1539,1532,1540,1532,2464
20240424,090000,35826340,1520,1516,1520,1516,23626