stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,211200,823599465,601,601,601,601,19038
20240422,211100,823599465,601,601,601,601,0
20240422,211000,823599465,601,601,601,601,0
20240422,210900,823599465,601,601,601,601,0
20240422,210800,823599465,601,601,601,601,0
20240422,210700,823599465,601,601,601,601,0
20240422,210600,823599465,601,601,601,601,0
20240422,210500,823599465,601,601,601,601,0
20240422,210400,823599465,601,601,601,601,0
20240422,210300,823599465,601,601,601,601,0
20240422,210200,823599465,601,601,601,601,0
20240422,210100,823599465,601,601,601,601,0
20240422,210000,823599465,601,601,601,601,0
20240422,205900,823599465,601,601,601,601,0
20240422,205800,823599465,601,601,601,601,0
20240422,205700,823599465,601,601,601,601,0
20240422,205600,823599465,601,601,601,601,0
20240422,205500,823599465,601,601,601,601,0
20240422,205400,823599465,601,601,601,601,0
20240422,205300,823599465,601,601,601,601,0
20240422,205200,823599465,601,601,601,601,0
20240422,205100,823599465,601,601,601,601,0
20240422,205000,823599465,601,601,601,601,0
20240422,204900,823599465,601,601,601,601,0
20240422,204800,823599465,601,601,601,601,0
20240422,204700,823599465,601,601,601,601,0
20240422,204600,823599465,601,601,601,601,0
20240422,204500,823599465,601,601,601,601,0
20240422,204400,823599465,601,601,601,601,0
20240422,204300,823599465,601,601,601,601,0
20240422,204200,823599465,601,601,601,601,19038
20240422,204100,823599465,601,601,601,601,0
20240422,204000,823599465,601,601,601,601,0
20240422,203900,823599465,601,601,601,601,0
20240422,203800,823599465,601,601,601,601,0
20240422,203700,823599465,601,601,601,601,0
20240422,203600,823599465,601,601,601,601,0
20240422,203500,823599465,601,601,601,601,0
20240422,203400,823599465,601,601,601,601,0
20240422,203300,823599465,601,601,601,601,0
20240422,203200,823599465,601,601,601,601,0
20240422,203100,823599465,601,601,601,601,0
20240422,203000,823599465,601,601,601,601,0
20240422,202900,823599465,601,601,601,601,0
20240422,202800,823599465,601,601,601,601,0
20240422,202700,823599465,601,601,601,601,0
20240422,202600,823599465,601,601,601,601,0
20240422,202500,823599465,601,601,601,601,0
20240422,202400,823599465,601,601,601,601,0
20240422,202300,823599465,601,601,601,601,0
20240422,202200,823599465,601,601,601,601,0
20240422,202100,823599465,601,601,601,601,0
20240422,202000,823599465,601,601,601,601,0
20240422,201900,823599465,601,601,601,601,0
20240422,201800,823599465,601,601,601,601,0
20240422,201700,823599465,601,601,601,601,0
20240422,201600,823599465,601,601,601,601,0
20240422,201500,823599465,601,601,601,601,0
20240422,201400,823599465,601,601,601,601,0
20240422,201300,823599465,601,601,601,601,0
20240422,201200,823599465,601,601,601,601,19038
20240422,201100,823599465,601,601,601,601,0
20240422,201000,823599465,601,601,601,601,0
20240422,200900,823599465,601,601,601,601,0
20240422,200800,823599465,601,601,601,601,0
20240422,200700,823599465,601,601,601,601,0
20240422,200600,823599465,601,601,601,601,0
20240422,200500,823599465,601,601,601,601,0
20240422,200400,823599465,601,601,601,601,0
20240422,200300,823599465,601,601,601,601,0
20240422,200200,823599465,601,601,601,601,0
20240422,200100,823599465,601,601,601,601,0
20240422,200000,823599465,601,601,601,601,0
20240422,195900,823599465,601,601,601,601,0
20240422,195800,823599465,601,601,601,601,0
20240422,195700,823599465,601,601,601,601,0
20240422,195600,823599465,601,601,601,601,0
20240422,195500,823599465,601,601,601,601,0
20240422,195400,823599465,601,601,601,601,0
20240422,195300,823599465,601,601,601,601,0
20240422,195200,823599465,601,601,601,601,0
20240422,195100,823599465,601,601,601,601,0
20240422,195000,823599465,601,601,601,601,0
20240422,194900,823599465,601,601,601,601,0
20240422,194800,823599465,601,601,601,601,0
20240422,194700,823599465,601,601,601,601,0
20240422,194600,823599465,601,601,601,601,0
20240422,194500,823599465,601,601,601,601,0
20240422,194400,823599465,601,601,601,601,0
20240422,194300,823599465,601,601,601,601,0
20240422,194200,823599465,601,601,601,601,19038
20240422,194100,823599465,601,601,601,601,0
20240422,194000,823599465,601,601,601,601,0
20240422,193900,823599465,601,601,601,601,0
20240422,193800,823599465,601,601,601,601,0
20240422,193700,823599465,601,601,601,601,0
20240422,193600,823599465,601,601,601,601,0
20240422,193500,823599465,601,601,601,601,0
20240422,193400,823599465,601,601,601,601,0
20240422,193300,823599465,601,601,601,601,0
20240422,193200,823599465,601,601,601,601,0
20240422,193100,823599465,601,601,601,601,0
20240422,193000,823599465,601,601,601,601,0
20240422,192900,823599465,601,601,601,601,0
20240422,192800,823599465,601,601,601,601,0
20240422,192700,823599465,601,601,601,601,0
20240422,192600,823599465,601,601,601,601,0
20240422,192500,823599465,601,601,601,601,0
20240422,192400,823599465,601,601,601,601,0
20240422,192300,823599465,601,601,601,601,0
20240422,192200,823599465,601,601,601,601,0
20240422,192100,823599465,601,601,601,601,0
20240422,192000,823599465,601,601,601,601,0
20240422,191900,823599465,601,601,601,601,0
20240422,191800,823599465,601,601,601,601,0
20240422,191700,823599465,601,601,601,601,0
20240422,191600,823599465,601,601,601,601,0
20240422,191500,823599465,601,601,601,601,0
20240422,191400,823599465,601,601,601,601,0
20240422,191300,823599465,601,601,601,601,0
20240422,191200,823599465,601,601,601,601,19038
20240422,191100,823599465,601,601,601,601,0
20240422,191000,823599465,601,601,601,601,0
20240422,190900,823599465,601,601,601,601,0
20240422,190800,823599465,601,601,601,601,0
20240422,190700,823599465,601,601,601,601,0
20240422,190600,823599465,601,601,601,601,0
20240422,190500,823599465,601,601,601,601,0
20240422,190400,823599465,601,601,601,601,0
20240422,190300,823599465,601,601,601,601,0
20240422,190200,823599465,601,601,601,601,0
20240422,190100,823599465,601,601,601,601,0
20240422,190000,823599465,601,601,601,601,0
20240422,185900,823599465,601,601,601,601,0
20240422,185800,823599465,601,601,601,601,0
20240422,185700,823599465,601,601,601,601,0
20240422,185600,823599465,601,601,601,601,0
20240422,185500,823599465,601,601,601,601,0
20240422,185400,823599465,601,601,601,601,0
20240422,185300,823599465,601,601,601,601,0
20240422,185200,823599465,601,601,601,601,0
20240422,185100,823599465,601,601,601,601,0
20240422,185000,823599465,601,601,601,601,0
20240422,184900,823599465,601,601,601,601,0
20240422,184800,823599465,601,601,601,601,0
20240422,184700,823599465,601,601,601,601,0
20240422,184600,823599465,601,601,601,601,0
20240422,184500,823599465,601,601,601,601,0
20240422,184400,823599465,601,601,601,601,0
20240422,184300,823599465,601,601,601,601,0
20240422,184200,823599465,601,601,601,601,19038
20240422,184100,823599465,601,601,601,601,0
20240422,184000,823599465,601,601,601,601,0
20240422,183900,823599465,601,601,601,601,0
20240422,183800,823599465,601,601,601,601,0
20240422,183700,823599465,601,601,601,601,0
20240422,183600,823599465,601,601,601,601,0
20240422,183500,823599465,601,601,601,601,0
20240422,183400,823599465,601,601,601,601,0
20240422,183300,823599465,601,601,601,601,0
20240422,183200,823599465,601,601,601,601,0
20240422,183100,823599465,601,601,601,601,0
20240422,183000,823599465,601,601,601,601,0
20240422,182900,823599465,601,601,601,601,0
20240422,182800,823599465,601,601,601,601,0
20240422,182700,823599465,601,601,601,601,0
20240422,182600,823599465,601,601,601,601,0
20240422,182500,823599465,601,601,601,601,0
20240422,182400,823599465,601,601,601,601,0
20240422,182300,823599465,601,601,601,601,0
20240422,182200,823599465,601,601,601,601,0
20240422,182100,823599465,601,601,601,601,0
20240422,182000,823599465,601,601,601,601,0
20240422,181900,823599465,601,601,601,601,0
20240422,181800,823599465,601,601,601,601,0
20240422,181700,823599465,601,601,601,601,0
20240422,181600,823599465,601,601,601,601,0
20240422,181500,823599465,601,601,601,601,0
20240422,181400,823599465,601,601,601,601,0
20240422,181300,823599465,601,601,601,601,0
20240422,181200,823599465,601,601,601,601,19038
20240422,181100,823599465,601,601,601,601,0
20240422,181000,823599465,601,601,601,601,0
20240422,180900,823599465,601,601,601,601,0
20240422,180800,823599465,601,601,601,601,0
20240422,180700,823599465,601,601,601,601,0
20240422,180600,823599465,601,601,601,601,0
20240422,180500,823599465,601,601,601,601,0
20240422,180400,823599465,601,601,601,601,0
20240422,180300,823599465,601,601,601,601,0
20240422,180200,823599465,601,601,601,601,0
20240422,180100,823599465,601,601,601,601,0
20240422,180000,823599465,601,601,601,601,0
20240422,175900,823599465,601,601,601,601,0
20240422,175800,823599465,601,601,601,601,0
20240422,175700,823599465,601,601,601,601,0
20240422,175600,823599465,601,601,601,601,0
20240422,175500,823599465,601,601,601,601,0
20240422,175400,823599465,601,601,601,601,0
20240422,175300,823599465,601,601,601,601,0
20240422,175200,823599465,601,601,601,601,0
20240422,175100,823599465,601,601,601,601,0
20240422,175000,823599465,601,601,601,601,0
20240422,174900,823599465,601,601,601,601,0
20240422,174800,823599465,601,601,601,601,0
20240422,174700,823599465,601,601,601,601,0
20240422,174600,823599465,601,601,601,601,0
20240422,174500,823599465,601,601,601,601,0
20240422,174400,823599465,601,601,601,601,0
20240422,174300,823599465,601,601,601,601,0
20240422,174200,823599465,601,601,601,601,19038
20240422,174100,823599465,601,601,601,601,0
20240422,174000,823599465,601,601,601,601,0
20240422,173900,823599465,601,601,601,601,0
20240422,173800,823599465,601,601,601,601,0
20240422,173700,823599465,601,601,601,601,0
20240422,173600,823599465,601,601,601,601,0
20240422,173500,823599465,601,601,601,601,0
20240422,173400,823599465,601,601,601,601,0
20240422,173300,823599465,601,601,601,601,0
20240422,173200,823599465,601,601,601,601,0
20240422,173100,823599465,601,601,601,601,0
20240422,173000,823599465,601,601,601,601,0
20240422,172900,823599465,601,601,601,601,0
20240422,172800,823599465,601,601,601,601,0
20240422,172700,823599465,601,601,601,601,0
20240422,172600,823599465,601,601,601,601,0
20240422,172500,823599465,601,601,601,601,0
20240422,172400,823599465,601,601,601,601,0
20240422,172300,823599465,601,601,601,601,0
20240422,172200,823599465,601,601,601,601,0
20240422,172100,823599465,601,601,601,601,0
20240422,172000,823599465,601,601,601,601,0
20240422,171900,823599465,601,601,601,601,0
20240422,171800,823599465,601,601,601,601,0
20240422,171700,823599465,601,601,601,601,0
20240422,171600,823599465,601,601,601,601,0
20240422,171500,823599465,601,601,601,601,0
20240422,171400,823599465,601,601,601,601,0
20240422,171300,823599465,601,601,601,601,0
20240422,171200,823599465,601,601,601,601,19038
20240422,171100,823599465,601,601,601,601,0
20240422,171000,823599465,601,601,601,601,0
20240422,170900,823599465,601,601,601,601,0
20240422,170800,823599465,601,601,601,601,0
20240422,170700,823599465,601,601,601,601,0
20240422,170600,823599465,601,601,601,601,0
20240422,170500,823599465,601,601,601,601,0
20240422,170400,823599465,601,601,601,601,0
20240422,170300,823599465,601,601,601,601,0
20240422,170200,823599465,601,601,601,601,0
20240422,170100,823599465,601,601,601,601,0
20240422,170000,823599465,601,601,601,601,0
20240422,165900,823599465,601,601,601,601,0
20240422,165800,823599465,601,601,601,601,0
20240422,165700,823599465,601,601,601,601,0
20240422,165600,823599465,601,601,601,601,0
20240422,165500,823599465,601,601,601,601,0
20240422,165400,823599465,601,601,601,601,0
20240422,165300,823599465,601,601,601,601,0
20240422,165200,823599465,601,601,601,601,0
20240422,165100,823599465,601,601,601,601,0
20240422,165000,823599465,601,601,601,601,0
20240422,164900,823599465,601,601,601,601,0
20240422,164800,823599465,601,601,601,601,0
20240422,164700,823599465,601,601,601,601,0
20240422,164600,823599465,601,601,601,601,0
20240422,164500,823599465,601,601,601,601,0
20240422,164400,823599465,601,601,601,601,0
20240422,164300,823599465,601,601,601,601,0
20240422,164200,823599465,601,601,601,601,19038
20240422,164100,823599465,601,601,601,601,0
20240422,164000,823599465,601,601,601,601,0
20240422,163900,823599465,601,601,601,601,0
20240422,163800,823599465,601,601,601,601,0
20240422,163700,823599465,601,601,601,601,0
20240422,163600,823599465,601,601,601,601,0
20240422,163500,823599465,601,601,601,601,0
20240422,163400,823599465,601,601,601,601,0
20240422,163300,823599465,601,601,601,601,0
20240422,163200,823599465,601,601,601,601,0
20240422,163100,823599465,601,601,601,601,0
20240422,163000,823599465,601,601,601,601,0
20240422,162900,823599465,601,601,601,601,0
20240422,162800,823599465,601,601,601,601,0
20240422,162700,823599465,601,601,601,601,0
20240422,162600,823599465,601,601,601,601,0
20240422,162500,823599465,601,601,601,601,0
20240422,162400,823599465,601,601,601,601,0
20240422,162300,823599465,601,601,601,601,0
20240422,162200,823599465,601,601,601,601,0
20240422,162100,823599465,601,601,601,601,0
20240422,162000,823599465,601,601,601,601,0
20240422,161900,823599465,601,601,601,601,0
20240422,161800,823599465,601,601,601,601,0
20240422,161700,823599465,601,601,601,601,0
20240422,161600,823599465,601,601,601,601,0
20240422,161500,823599465,601,601,601,601,0
20240422,161400,823599465,601,601,601,601,0
20240422,161300,823599465,601,601,601,601,0
20240422,161200,823599465,601,601,601,601,19038
20240422,161100,823599465,601,601,601,601,0
20240422,161000,823599465,601,601,601,601,0
20240422,160900,823599465,601,601,601,601,0
20240422,160800,823599465,601,601,601,601,0
20240422,160700,823599465,601,601,601,601,0
20240422,160600,823599465,601,601,601,601,0
20240422,160500,823599465,601,601,601,601,0
20240422,160400,823599465,601,601,601,601,0
20240422,160300,823599465,601,601,601,601,0
20240422,160200,823599465,601,601,601,601,0
20240422,160100,823599465,601,601,601,601,0
20240422,160000,823599465,601,601,601,601,0
20240422,155900,823599465,601,601,601,601,0
20240422,155800,823599465,601,601,601,601,0
20240422,155700,823599465,601,601,601,601,0
20240422,155600,823599465,601,601,601,601,0
20240422,155500,823599465,601,601,601,601,0
20240422,155400,823599465,601,601,601,601,0
20240422,155300,823599465,601,601,601,601,0
20240422,155200,823599465,601,601,601,601,0
20240422,155100,823599465,601,601,601,601,0
20240422,155000,823599465,601,601,601,601,0
20240422,154900,823599465,601,601,601,601,0
20240422,154800,823599465,601,601,601,601,0
20240422,154700,823599465,601,601,601,601,0
20240422,154600,823599465,601,601,601,601,0
20240422,154500,823599465,601,601,601,601,0
20240422,154400,823599465,601,601,601,601,0
20240422,154300,823599465,601,601,601,601,0
20240422,154200,823599465,601,601,601,601,19038
20240422,154100,823599465,601,601,601,601,0
20240422,154000,823599465,601,601,601,601,0
20240422,153900,823599465,601,601,601,601,0
20240422,153800,823599465,601,601,601,601,0
20240422,153700,823599465,601,601,601,601,0
20240422,153600,823599465,601,601,601,601,0
20240422,153500,823599465,601,601,601,601,0
20240422,153400,823599465,601,601,601,601,0
20240422,153300,823599465,601,601,601,601,0
20240422,153200,823599465,601,601,601,601,0
20240422,153100,823599465,601,601,601,601,0
20240422,153000,823599465,601,601,601,601,19038
20240422,152900,812157627,605,605,605,605,0
20240422,152800,812157627,605,605,605,605,0
20240422,152700,812157627,605,605,605,605,0
20240422,152600,812157627,605,605,605,605,0
20240422,152500,812157627,605,605,605,605,0
20240422,152400,812157627,605,605,605,605,0
20240422,152300,812157627,605,605,605,605,0
20240422,152200,812157627,605,605,605,605,0
20240422,152100,812157627,605,605,605,605,0
20240422,152000,812157627,605,605,605,605,0
20240422,151900,812157627,605,605,605,605,2
20240422,151800,812156417,607,602,607,602,4
20240422,151700,812154004,600,605,605,600,16065
20240422,151600,802490435,603,603,603,603,1271
20240422,151500,801724022,603,605,605,603,1001
20240422,151400,801120417,603,602,603,602,821
20240422,151300,800626159,603,605,605,603,3045
20240422,151200,798789089,608,606,608,606,1316
20240422,151100,797989860,606,606,606,606,1
20240422,151000,797989254,606,606,606,606,50
20240422,150900,797958954,604,604,604,604,0
20240422,150800,797958954,604,605,605,604,3231
20240422,150700,796005429,605,604,608,604,3323
20240422,150600,793994663,604,604,604,604,4372
20240422,150500,791353975,605,604,605,604,2573
20240422,150400,789797938,604,605,605,604,6452
20240422,150300,785899839,605,605,606,605,701
20240422,150200,785475675,605,601,605,601,2517
20240422,150100,783956918,603,599,604,599,830
20240422,150000,783458920,599,606,606,599,25172
20240422,145900,768286848,605,608,608,605,12018
20240422,145800,761007123,608,607,608,607,3153
20240422,145700,759091252,606,607,607,606,1065
20240422,145600,758445630,607,608,608,607,4001
20240422,145500,756014023,608,611,611,608,9845
20240422,145400,750022168,612,612,612,612,5
20240422,145300,750019108,611,611,611,611,0
20240422,145200,750019108,611,610,611,610,7632
20240422,145100,745361956,611,611,611,611,1000
20240422,145000,744750956,612,611,612,611,2000
20240422,144900,743526974,610,609,610,609,1018
20240422,144800,742906494,610,611,611,610,6008
20240422,144700,739239106,611,611,611,611,0
20240422,144600,739239106,611,611,611,611,3
20240422,144500,739237273,611,613,613,611,1057
20240422,144400,738589446,613,611,613,611,694
20240422,144300,738165402,612,614,614,612,4889
20240422,144200,735171123,614,614,614,614,950
20240422,144100,734587823,614,614,614,614,68
20240422,144000,734546071,614,614,615,614,1167
20240422,143900,733828513,614,614,614,614,0
20240422,143800,733828513,614,614,614,614,9017
20240422,143700,728292075,615,615,615,615,0
20240422,143600,728292075,615,616,616,614,2729
20240422,143500,726613140,616,616,616,616,2047
20240422,143400,725352188,616,620,620,616,588
20240422,143300,724989028,616,616,616,616,0
20240422,143200,724989028,616,616,616,616,0
20240422,143100,724989028,616,616,616,616,341
20240422,143000,724778972,612,612,612,612,0
20240422,142900,724778972,612,612,612,612,0
20240422,142800,724778972,612,612,612,612,0
20240422,142700,724778972,612,620,620,612,1989
20240422,142600,723554855,616,622,622,615,2479
20240422,142500,722027363,622,619,622,619,554
20240422,142400,721683847,618,618,618,618,307
20240422,142300,721494121,618,616,618,616,36
20240422,142200,721471925,616,615,616,615,19
20240422,142100,721460239,612,612,612,612,554
20240422,142000,721121191,614,613,614,613,3018
20240422,141900,719271139,613,615,615,613,62
20240422,141800,719233071,615,613,615,613,570
20240422,141700,718883057,612,611,612,611,55
20240422,141600,718849434,610,613,613,610,7153
20240422,141500,714477313,614,615,615,614,814
20240422,141400,713976721,620,616,620,615,119
20240422,141300,713903371,620,620,620,620,0
20240422,141200,713903371,620,620,620,620,41
20240422,141100,713877951,621,621,621,621,0
20240422,141000,713877951,621,621,621,621,0
20240422,140900,713877951,621,620,621,620,539
20240422,140800,713543271,620,617,620,617,320
20240422,140700,713344979,620,616,620,616,71
20240422,140600,713301117,616,613,616,613,37
20240422,140500,713278415,615,615,615,615,95
20240422,140400,713219990,619,613,619,613,942
20240422,140300,712637385,614,612,614,612,298
20240422,140200,712454765,612,609,612,609,752
20240422,140100,711994739,609,606,613,606,2518
20240422,140000,710459752,606,607,611,603,25303
20240422,135900,695137688,606,609,609,605,229
20240422,135800,694999051,612,612,613,610,12500
20240422,135700,687372095,611,613,614,611,6645
20240422,135600,683306663,621,617,621,613,2001
20240422,135500,682064303,613,612,621,612,1752
20240422,135400,680991235,611,611,611,611,0
20240422,135300,680991235,611,627,627,611,26020
20240422,135200,664940319,627,634,634,627,16703
20240422,135100,654452292,631,631,631,631,11
20240422,135000,654445351,629,629,629,629,0
20240422,134900,654445351,629,629,629,629,0
20240422,134800,654445351,629,629,629,629,9977
20240422,134700,648169818,629,630,631,629,1411
20240422,134600,647281076,629,629,629,629,1503
20240422,134500,646335689,629,630,630,629,6104
20240422,134400,642495963,629,635,635,629,46216
20240422,134300,613276654,635,635,635,635,283
20240422,134200,613096949,635,635,635,635,0
20240422,134100,613096949,635,637,637,635,112
20240422,134000,613025816,641,636,641,635,866
20240422,133900,612475882,636,640,640,636,55
20240422,133800,612440898,636,636,636,636,0
20240422,133700,612440898,636,636,636,636,0
20240422,133600,612440898,636,636,636,636,100
20240422,133500,612377298,640,640,640,640,0
20240422,133400,612377298,640,640,640,640,1
20240422,133300,612376658,637,637,637,637,0
20240422,133200,612376658,637,638,638,637,23
20240422,133100,612361995,637,640,640,637,355
20240422,133000,612134850,640,640,640,640,1
20240422,132900,612134210,635,636,636,635,4214
20240422,132800,609457791,635,637,637,635,7710
20240422,132700,604556116,638,638,638,638,19
20240422,132600,604543994,641,641,641,641,0
20240422,132500,604543994,641,640,641,638,362
20240422,132400,604312978,641,641,641,641,0
20240422,132300,604312978,641,639,641,639,9
20240422,132200,604307219,641,641,641,639,13
20240422,132100,604298908,637,637,637,637,56
20240422,132000,604263236,637,638,638,637,865
20240422,131900,603712031,641,641,641,641,1
20240422,131800,603711390,638,638,638,638,0
20240422,131700,603711390,638,638,638,638,0
20240422,131600,603711390,638,638,638,638,0
20240422,131500,603711390,638,638,638,638,0
20240422,131400,603711390,638,638,638,638,0
20240422,131300,603711390,638,638,638,638,3315
20240422,131200,601596420,641,641,641,641,0
20240422,131100,601596420,641,641,641,641,0
20240422,131000,601596420,641,640,641,640,2
20240422,130900,601595139,641,639,641,639,1001
20240422,130800,600955498,641,641,641,641,1
20240422,130700,600954857,640,640,640,640,0
20240422,130600,600954857,640,640,640,640,1
20240422,130500,600954217,639,638,641,636,1530
20240422,130400,599980446,640,640,640,640,289
20240422,130300,599795486,641,641,641,641,1
20240422,130200,599794845,642,642,642,642,0
20240422,130100,599794845,642,642,642,642,0
20240422,130000,599794845,642,642,642,642,0
20240422,125900,599794845,642,640,642,639,9
20240422,125800,599789087,638,639,643,636,8385
20240422,125700,594435391,639,640,640,639,738
20240422,125600,593963682,643,643,643,643,0
20240422,125500,593963682,643,641,643,641,101
20240422,125400,593898939,641,641,641,641,100
20240422,125300,593834839,643,640,643,640,236
20240422,125200,593683796,643,641,643,641,1201
20240422,125100,592913953,641,641,641,641,1
20240422,125000,592913312,641,639,641,639,6
20240422,124900,592909476,641,641,641,641,0
20240422,124800,592909476,641,641,641,641,1
20240422,124700,592908835,640,640,640,640,0
20240422,124600,592908835,640,640,640,640,2849
20240422,124500,591085475,644,644,644,644,0
20240422,124400,591085475,644,644,644,644,0
20240422,124300,591085475,644,644,644,644,0
20240422,124200,591085475,644,644,644,644,0
20240422,124100,591085475,644,639,644,639,2
20240422,124000,591084192,639,639,639,639,1
20240422,123900,591083553,640,640,640,640,1380
20240422,123800,590200353,640,640,640,640,1007
20240422,123700,589555873,644,644,644,644,0
20240422,123600,589555873,644,640,644,640,8001
20240422,123500,584435229,644,644,644,644,10
20240422,123400,584428789,644,644,644,644,8
20240422,123300,584423637,644,644,644,644,1
20240422,123200,584422993,641,641,641,641,0
20240422,123100,584422993,641,643,643,640,2782
20240422,123000,582637115,643,643,643,643,0
20240422,122900,582637115,643,643,643,643,1
20240422,122800,582636472,642,642,642,642,0
20240422,122700,582636472,642,642,642,642,0
20240422,122600,582636472,642,642,642,642,0
20240422,122500,582636472,642,642,642,642,2443
20240422,122400,581068066,641,641,641,641,0
20240422,122300,581068066,641,641,641,641,11
20240422,122200,581061015,642,642,642,642,11
20240422,122100,581053953,643,643,643,643,0
20240422,122000,581053953,643,642,643,642,9137
20240422,121900,575179052,640,640,640,640,1641
20240422,121800,574128812,640,640,640,640,1643
20240422,121700,573077292,640,640,640,640,1
20240422,121600,573076652,636,636,636,636,1
20240422,121500,573076016,636,642,642,636,2200
20240422,121400,571664816,642,638,642,638,501
20240422,121300,571345174,638,638,638,638,0
20240422,121200,571345174,638,639,639,638,2371
20240422,121100,569831709,641,642,642,641,506
20240422,121000,569507063,645,645,645,645,0
20240422,120900,569507063,645,642,645,642,2001
20240422,120800,568222418,645,645,645,645,38
20240422,120700,568197908,645,645,645,645,1
20240422,120600,568197263,641,645,645,641,33
20240422,120500,568176106,641,641,641,638,3534
20240422,120400,565916069,646,641,646,640,2450
20240422,120300,564347482,642,643,643,642,1630
20240422,120200,563300842,646,646,646,646,77
20240422,120100,563251100,646,646,646,646,0
20240422,120000,563251100,646,646,646,646,0
20240422,115900,563251100,646,646,646,646,0
20240422,115800,563251100,646,646,646,646,1000
20240422,115700,562605100,646,646,646,646,0
20240422,115600,562605100,646,645,646,645,6750
20240422,115500,558251349,645,644,645,644,1401
20240422,115400,557349104,644,638,644,638,1747
20240422,115300,556230214,638,639,639,638,178
20240422,115200,556116649,635,642,642,635,25394
20240422,115100,539899089,641,645,648,641,5450
20240422,115000,536384324,645,648,648,645,5423
20240422,114900,532885874,647,647,647,647,0
20240422,114800,532885874,647,647,647,647,1698
20240422,114700,531787268,647,649,649,647,4368
20240422,114600,528959080,652,652,652,652,0
20240422,114500,528959080,652,649,652,649,662
20240422,114400,528529436,653,653,653,653,0
20240422,114300,528529436,653,649,653,649,6
20240422,114200,528525538,653,654,654,650,2776
20240422,114100,526721131,651,652,652,651,22
20240422,114000,526706798,657,654,657,653,27
20240422,113900,526689136,657,653,657,653,5031
20240422,113800,523395893,656,655,656,647,18924
20240422,113700,511071882,655,659,659,655,34570
20240422,113600,488357299,660,662,662,660,373
20240422,113500,488110973,662,662,662,662,1
20240422,113400,488110311,661,662,662,661,308
20240422,113300,487906722,661,661,661,661,1003
20240422,113200,487243739,662,661,662,661,672
20240422,113100,486799211,661,661,662,659,9187
20240422,113000,480741823,661,662,662,660,407
20240422,112900,480472897,662,662,662,662,0
20240422,112800,480472897,662,660,662,660,11
20240422,112700,480465617,662,662,662,662,0
20240422,112600,480465617,662,662,662,662,0
20240422,112500,480465617,662,662,662,662,0
20240422,112400,480465617,662,662,662,660,3039
20240422,112300,478459837,660,660,662,660,5190
20240422,112200,475034417,662,662,662,662,0
20240422,112100,475034417,662,662,662,662,1
20240422,112000,475033755,662,660,662,660,1811
20240422,111900,473838475,660,659,660,659,3466
20240422,111800,471554361,659,659,659,659,68
20240422,111700,471509549,662,659,662,659,232
20240422,111600,471356568,662,659,662,658,5943
20240422,111500,467435072,662,662,662,662,1002
20240422,111400,466771748,662,662,662,662,0
20240422,111300,466771748,662,662,662,660,547
20240422,111200,466410222,660,660,663,660,410
20240422,111100,466139592,665,663,665,658,14988
20240422,111000,456236711,668,668,668,668,0
20240422,110900,456236711,668,663,668,662,610
20240422,110800,455832531,669,669,669,663,14682
20240422,110700,446089362,670,669,670,665,2690
20240422,110600,444297412,670,670,670,670,0
20240422,110500,444297412,670,665,670,665,4898
20240422,110400,441040162,666,667,670,666,2968
20240422,110300,439061234,667,668,668,667,3000
20240422,110200,437060223,671,668,671,667,2420
20240422,110100,435445951,671,670,671,667,2701
20240422,110000,433641769,670,668,671,667,1042
20240422,105900,432946632,672,672,672,667,2876
20240422,105800,431025148,673,668,674,668,681
20240422,105700,430568373,671,678,678,667,40736
20240422,105600,403138239,677,677,677,677,0
20240422,105500,403138239,677,677,677,677,8603
20240422,105400,397314008,676,675,676,675,1136
20240422,105300,396546358,675,676,676,674,5531
20240422,105200,392812475,676,676,677,676,2362
20240422,105100,391214223,675,671,675,671,23992
20240422,105000,375066113,671,669,671,669,3183
20240422,104900,372933950,669,669,669,669,496
20240422,104800,372602126,671,671,671,671,208
20240422,104700,372462558,672,672,672,672,1000
20240422,104600,371790558,672,670,672,670,17794
20240422,104500,359866362,669,669,669,667,6039
20240422,104400,355829079,667,667,667,667,300
20240422,104300,355628979,667,667,667,667,278
20240422,104200,355443553,667,667,667,667,800
20240422,104100,354909953,667,667,667,667,12656
20240422,104000,346468401,667,667,667,667,10000
20240422,103900,339798401,667,667,667,667,0
20240422,103800,339798401,667,663,667,663,2690
20240422,103700,338014911,663,667,667,663,5195
20240422,103600,334566104,667,667,667,667,1242
20240422,103500,333737690,667,667,667,667,235
20240422,103400,333580945,667,665,667,665,51
20240422,103300,333547028,665,667,667,665,4277
20240422,103200,330702573,668,663,668,663,2654
20240422,103100,328933293,669,666,669,666,7855
20240422,103000,323688956,662,667,667,662,482
20240422,102900,323369867,662,662,662,662,2000
20240422,102800,322045867,662,662,662,662,1
20240422,102700,322045205,665,662,665,662,445
20240422,102600,321750612,663,663,663,663,500
20240422,102500,321419112,668,665,668,663,8133
20240422,102400,316012311,669,663,669,663,1680
20240422,102300,314888931,663,666,666,663,1600
20240422,102200,313825223,670,668,670,665,3908
20240422,102100,311222384,665,665,665,665,0
20240422,102000,311222384,665,666,666,665,500
20240422,101900,310889410,672,668,672,659,4985
20240422,101800,307579902,674,672,674,672,9099
20240422,101700,301461239,670,670,670,670,1723
20240422,101600,300306829,670,672,672,665,17394
20240422,101500,288657250,672,669,674,669,16947
20240422,101400,277304004,669,664,669,664,15009
20240422,101300,267308862,665,665,665,665,1
20240422,101200,267308197,662,665,665,662,94
20240422,101100,267245819,665,665,666,662,4201
20240422,101000,264455072,665,662,665,662,13990
20240422,100900,255184028,660,662,662,660,33
20240422,100800,255162186,662,658,662,658,70
20240422,100700,255116046,658,658,658,658,61
20240422,100600,255075908,664,658,664,658,304
20240422,100500,254874823,663,663,663,663,104
20240422,100400,254805871,663,660,663,660,51
20240422,100300,254772208,664,658,664,658,485
20240422,100200,254450336,664,663,664,663,4628
20240422,100100,251378971,661,660,661,660,3266
20240422,100000,249222212,657,660,660,657,22
20240422,095900,249207698,657,657,657,657,0
20240422,095800,249207698,657,657,657,657,3259
20240422,095700,247066535,660,660,660,660,11
20240422,095600,247059275,660,657,660,657,8593
20240422,095500,241413668,657,657,657,657,101
20240422,095400,241347311,657,657,657,657,3085
20240422,095300,239320466,660,663,663,657,7058
20240422,095200,234671774,664,664,664,664,1
20240422,095100,234671110,660,663,664,660,700
20240422,095000,234208440,664,664,664,659,2215
20240422,094900,232748655,659,663,663,659,2371
20240422,094800,231183166,663,665,665,663,752
20240422,094700,230684570,658,659,659,658,751
20240422,094600,230190178,658,662,666,658,11288
20240422,094500,222694515,662,658,662,656,2373
20240422,094400,221130421,658,658,658,654,218
20240422,094300,220987009,658,653,658,653,2808
20240422,094200,219147131,658,658,658,653,1741
20240422,094100,218003297,658,658,658,658,6
20240422,094000,217999349,654,660,660,654,8506
20240422,093900,212412143,664,661,664,661,605
20240422,093800,212012103,664,660,664,660,16923
20240422,093700,200825215,661,660,661,660,5942
20240422,093600,196903485,660,656,664,651,5644
20240422,093500,193210497,667,669,670,658,17173
20240422,093400,181824258,669,660,669,660,17932
20240422,093300,169903742,660,653,660,653,22905
20240422,093200,154875476,653,646,653,646,3322
20240422,093100,152722962,646,643,646,643,4174
20240422,093000,150027149,639,643,643,639,3650
20240422,092900,147692199,639,636,640,636,22946
20240422,092800,133031706,635,636,636,635,10
20240422,092700,133025351,637,633,638,633,331
20240422,092600,132815623,632,628,634,628,7196
20240422,092500,128293342,627,621,627,621,14863
20240422,092400,119030677,621,621,621,621,5
20240422,092300,119027572,621,621,621,621,3544
20240422,092200,116826748,621,621,621,621,2000
20240422,092100,115584748,623,622,623,621,6246
20240422,092000,111700972,622,622,622,621,2490
20240422,091900,110153409,622,622,622,622,1893
20240422,091800,108975963,622,623,623,622,5000
20240422,091700,105864961,626,628,628,626,71
20240422,091600,105820513,629,629,629,629,0
20240422,091500,105820513,629,629,629,629,1
20240422,091400,105819884,623,625,625,623,3250
20240422,091300,103789548,625,625,625,625,7706
20240422,091200,98973298,631,630,631,630,3002
20240422,091100,97082037,624,628,628,624,12245
20240422,091000,89419339,629,628,631,628,3364
20240422,090900,87303320,629,629,629,629,0
20240422,090800,87303320,629,624,629,624,34
20240422,090700,87282099,625,629,630,625,8029
20240422,090600,82225443,628,624,628,621,864
20240422,090500,81688018,622,629,629,622,35
20240422,090400,81666024,619,623,624,619,27239
20240422,090300,64751335,625,630,630,625,1002
20240422,090200,64120080,643,635,643,618,57684
20240422,090100,28306018,634,626,657,626,15195
20240422,090000,18683881,625,616,625,615,30000