stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,211900,1085998010,5510,5510,5510,5510,6569
20240422,211800,1085998010,5510,5510,5510,5510,0
20240422,211700,1085998010,5510,5510,5510,5510,0
20240422,211600,1085998010,5510,5510,5510,5510,0
20240422,211500,1085998010,5510,5510,5510,5510,0
20240422,211400,1085998010,5510,5510,5510,5510,0
20240422,211300,1085998010,5510,5510,5510,5510,0
20240422,211200,1085998010,5510,5510,5510,5510,0
20240422,211100,1085998010,5510,5510,5510,5510,0
20240422,211000,1085998010,5510,5510,5510,5510,0
20240422,210900,1085998010,5510,5510,5510,5510,0
20240422,210800,1085998010,5510,5510,5510,5510,0
20240422,210700,1085998010,5510,5510,5510,5510,0
20240422,210600,1085998010,5510,5510,5510,5510,0
20240422,210500,1085998010,5510,5510,5510,5510,0
20240422,210400,1085998010,5510,5510,5510,5510,0
20240422,210300,1085998010,5510,5510,5510,5510,0
20240422,210200,1085998010,5510,5510,5510,5510,0
20240422,210100,1085998010,5510,5510,5510,5510,0
20240422,210000,1085998010,5510,5510,5510,5510,0
20240422,205900,1085998010,5510,5510,5510,5510,0
20240422,205800,1085998010,5510,5510,5510,5510,0
20240422,205700,1085998010,5510,5510,5510,5510,0
20240422,205600,1085998010,5510,5510,5510,5510,0
20240422,205500,1085998010,5510,5510,5510,5510,0
20240422,205400,1085998010,5510,5510,5510,5510,0
20240422,205300,1085998010,5510,5510,5510,5510,0
20240422,205200,1085998010,5510,5510,5510,5510,0
20240422,205100,1085998010,5510,5510,5510,5510,0
20240422,205000,1085998010,5510,5510,5510,5510,0
20240422,204900,1085998010,5510,5510,5510,5510,6569
20240422,204800,1085998010,5510,5510,5510,5510,0
20240422,204700,1085998010,5510,5510,5510,5510,0
20240422,204600,1085998010,5510,5510,5510,5510,0
20240422,204500,1085998010,5510,5510,5510,5510,0
20240422,204400,1085998010,5510,5510,5510,5510,0
20240422,204300,1085998010,5510,5510,5510,5510,0
20240422,204200,1085998010,5510,5510,5510,5510,0
20240422,204100,1085998010,5510,5510,5510,5510,0
20240422,204000,1085998010,5510,5510,5510,5510,0
20240422,203900,1085998010,5510,5510,5510,5510,0
20240422,203800,1085998010,5510,5510,5510,5510,0
20240422,203700,1085998010,5510,5510,5510,5510,0
20240422,203600,1085998010,5510,5510,5510,5510,0
20240422,203500,1085998010,5510,5510,5510,5510,0
20240422,203400,1085998010,5510,5510,5510,5510,0
20240422,203300,1085998010,5510,5510,5510,5510,0
20240422,203200,1085998010,5510,5510,5510,5510,0
20240422,203100,1085998010,5510,5510,5510,5510,0
20240422,203000,1085998010,5510,5510,5510,5510,0
20240422,202900,1085998010,5510,5510,5510,5510,0
20240422,202800,1085998010,5510,5510,5510,5510,0
20240422,202700,1085998010,5510,5510,5510,5510,0
20240422,202600,1085998010,5510,5510,5510,5510,0
20240422,202500,1085998010,5510,5510,5510,5510,0
20240422,202400,1085998010,5510,5510,5510,5510,0
20240422,202300,1085998010,5510,5510,5510,5510,0
20240422,202200,1085998010,5510,5510,5510,5510,0
20240422,202100,1085998010,5510,5510,5510,5510,0
20240422,202000,1085998010,5510,5510,5510,5510,0
20240422,201900,1085998010,5510,5510,5510,5510,6569
20240422,201800,1085998010,5510,5510,5510,5510,0
20240422,201700,1085998010,5510,5510,5510,5510,0
20240422,201600,1085998010,5510,5510,5510,5510,0
20240422,201500,1085998010,5510,5510,5510,5510,0
20240422,201400,1085998010,5510,5510,5510,5510,0
20240422,201300,1085998010,5510,5510,5510,5510,0
20240422,201200,1085998010,5510,5510,5510,5510,0
20240422,201100,1085998010,5510,5510,5510,5510,0
20240422,201000,1085998010,5510,5510,5510,5510,0
20240422,200900,1085998010,5510,5510,5510,5510,0
20240422,200800,1085998010,5510,5510,5510,5510,0
20240422,200700,1085998010,5510,5510,5510,5510,0
20240422,200600,1085998010,5510,5510,5510,5510,0
20240422,200500,1085998010,5510,5510,5510,5510,0
20240422,200400,1085998010,5510,5510,5510,5510,0
20240422,200300,1085998010,5510,5510,5510,5510,0
20240422,200200,1085998010,5510,5510,5510,5510,0
20240422,200100,1085998010,5510,5510,5510,5510,0
20240422,200000,1085998010,5510,5510,5510,5510,0
20240422,195900,1085998010,5510,5510,5510,5510,0
20240422,195800,1085998010,5510,5510,5510,5510,0
20240422,195700,1085998010,5510,5510,5510,5510,0
20240422,195600,1085998010,5510,5510,5510,5510,0
20240422,195500,1085998010,5510,5510,5510,5510,0
20240422,195400,1085998010,5510,5510,5510,5510,0
20240422,195300,1085998010,5510,5510,5510,5510,0
20240422,195200,1085998010,5510,5510,5510,5510,0
20240422,195100,1085998010,5510,5510,5510,5510,0
20240422,195000,1085998010,5510,5510,5510,5510,0
20240422,194900,1085998010,5510,5510,5510,5510,6569
20240422,194800,1085998010,5510,5510,5510,5510,0
20240422,194700,1085998010,5510,5510,5510,5510,0
20240422,194600,1085998010,5510,5510,5510,5510,0
20240422,194500,1085998010,5510,5510,5510,5510,0
20240422,194400,1085998010,5510,5510,5510,5510,0
20240422,194300,1085998010,5510,5510,5510,5510,0
20240422,194200,1085998010,5510,5510,5510,5510,0
20240422,194100,1085998010,5510,5510,5510,5510,0
20240422,194000,1085998010,5510,5510,5510,5510,0
20240422,193900,1085998010,5510,5510,5510,5510,0
20240422,193800,1085998010,5510,5510,5510,5510,0
20240422,193700,1085998010,5510,5510,5510,5510,0
20240422,193600,1085998010,5510,5510,5510,5510,0
20240422,193500,1085998010,5510,5510,5510,5510,0
20240422,193400,1085998010,5510,5510,5510,5510,0
20240422,193300,1085998010,5510,5510,5510,5510,0
20240422,193200,1085998010,5510,5510,5510,5510,0
20240422,193100,1085998010,5510,5510,5510,5510,0
20240422,193000,1085998010,5510,5510,5510,5510,0
20240422,192900,1085998010,5510,5510,5510,5510,0
20240422,192800,1085998010,5510,5510,5510,5510,0
20240422,192700,1085998010,5510,5510,5510,5510,0
20240422,192600,1085998010,5510,5510,5510,5510,0
20240422,192500,1085998010,5510,5510,5510,5510,0
20240422,192400,1085998010,5510,5510,5510,5510,0
20240422,192300,1085998010,5510,5510,5510,5510,0
20240422,192200,1085998010,5510,5510,5510,5510,0
20240422,192100,1085998010,5510,5510,5510,5510,0
20240422,192000,1085998010,5510,5510,5510,5510,0
20240422,191900,1085998010,5510,5510,5510,5510,6569
20240422,191800,1085998010,5510,5510,5510,5510,0
20240422,191700,1085998010,5510,5510,5510,5510,0
20240422,191600,1085998010,5510,5510,5510,5510,0
20240422,191500,1085998010,5510,5510,5510,5510,0
20240422,191400,1085998010,5510,5510,5510,5510,0
20240422,191300,1085998010,5510,5510,5510,5510,0
20240422,191200,1085998010,5510,5510,5510,5510,0
20240422,191100,1085998010,5510,5510,5510,5510,0
20240422,191000,1085998010,5510,5510,5510,5510,0
20240422,190900,1085998010,5510,5510,5510,5510,0
20240422,190800,1085998010,5510,5510,5510,5510,0
20240422,190700,1085998010,5510,5510,5510,5510,0
20240422,190600,1085998010,5510,5510,5510,5510,0
20240422,190500,1085998010,5510,5510,5510,5510,0
20240422,190400,1085998010,5510,5510,5510,5510,0
20240422,190300,1085998010,5510,5510,5510,5510,0
20240422,190200,1085998010,5510,5510,5510,5510,0
20240422,190100,1085998010,5510,5510,5510,5510,0
20240422,190000,1085998010,5510,5510,5510,5510,0
20240422,185900,1085998010,5510,5510,5510,5510,0
20240422,185800,1085998010,5510,5510,5510,5510,0
20240422,185700,1085998010,5510,5510,5510,5510,0
20240422,185600,1085998010,5510,5510,5510,5510,0
20240422,185500,1085998010,5510,5510,5510,5510,0
20240422,185400,1085998010,5510,5510,5510,5510,0
20240422,185300,1085998010,5510,5510,5510,5510,0
20240422,185200,1085998010,5510,5510,5510,5510,0
20240422,185100,1085998010,5510,5510,5510,5510,0
20240422,185000,1085998010,5510,5510,5510,5510,0
20240422,184900,1085998010,5510,5510,5510,5510,6569
20240422,184800,1085998010,5510,5510,5510,5510,0
20240422,184700,1085998010,5510,5510,5510,5510,0
20240422,184600,1085998010,5510,5510,5510,5510,0
20240422,184500,1085998010,5510,5510,5510,5510,0
20240422,184400,1085998010,5510,5510,5510,5510,0
20240422,184300,1085998010,5510,5510,5510,5510,0
20240422,184200,1085998010,5510,5510,5510,5510,0
20240422,184100,1085998010,5510,5510,5510,5510,0
20240422,184000,1085998010,5510,5510,5510,5510,0
20240422,183900,1085998010,5510,5510,5510,5510,0
20240422,183800,1085998010,5510,5510,5510,5510,0
20240422,183700,1085998010,5510,5510,5510,5510,0
20240422,183600,1085998010,5510,5510,5510,5510,0
20240422,183500,1085998010,5510,5510,5510,5510,0
20240422,183400,1085998010,5510,5510,5510,5510,0
20240422,183300,1085998010,5510,5510,5510,5510,0
20240422,183200,1085998010,5510,5510,5510,5510,0
20240422,183100,1085998010,5510,5510,5510,5510,0
20240422,183000,1085998010,5510,5510,5510,5510,0
20240422,182900,1085998010,5510,5510,5510,5510,0
20240422,182800,1085998010,5510,5510,5510,5510,0
20240422,182700,1085998010,5510,5510,5510,5510,0
20240422,182600,1085998010,5510,5510,5510,5510,0
20240422,182500,1085998010,5510,5510,5510,5510,0
20240422,182400,1085998010,5510,5510,5510,5510,0
20240422,182300,1085998010,5510,5510,5510,5510,0
20240422,182200,1085998010,5510,5510,5510,5510,0
20240422,182100,1085998010,5510,5510,5510,5510,0
20240422,182000,1085998010,5510,5510,5510,5510,0
20240422,181900,1085998010,5510,5510,5510,5510,6569
20240422,181800,1085998010,5510,5510,5510,5510,0
20240422,181700,1085998010,5510,5510,5510,5510,0
20240422,181600,1085998010,5510,5510,5510,5510,0
20240422,181500,1085998010,5510,5510,5510,5510,0
20240422,181400,1085998010,5510,5510,5510,5510,0
20240422,181300,1085998010,5510,5510,5510,5510,0
20240422,181200,1085998010,5510,5510,5510,5510,0
20240422,181100,1085998010,5510,5510,5510,5510,0
20240422,181000,1085998010,5510,5510,5510,5510,0
20240422,180900,1085998010,5510,5510,5510,5510,0
20240422,180800,1085998010,5510,5510,5510,5510,0
20240422,180700,1085998010,5510,5510,5510,5510,0
20240422,180600,1085998010,5510,5510,5510,5510,0
20240422,180500,1085998010,5510,5510,5510,5510,0
20240422,180400,1085998010,5510,5510,5510,5510,0
20240422,180300,1085998010,5510,5510,5510,5510,0
20240422,180200,1085998010,5510,5510,5510,5510,0
20240422,180100,1085998010,5510,5510,5510,5510,0
20240422,180000,1085998010,5510,5510,5510,5510,0
20240422,175900,1085998010,5510,5510,5510,5510,0
20240422,175800,1085998010,5510,5510,5510,5510,0
20240422,175700,1085998010,5510,5510,5510,5510,0
20240422,175600,1085998010,5510,5510,5510,5510,0
20240422,175500,1085998010,5510,5510,5510,5510,0
20240422,175400,1085998010,5510,5510,5510,5510,0
20240422,175300,1085998010,5510,5510,5510,5510,0
20240422,175200,1085998010,5510,5510,5510,5510,0
20240422,175100,1085998010,5510,5510,5510,5510,0
20240422,175000,1085998010,5510,5510,5510,5510,0
20240422,174900,1085998010,5510,5510,5510,5510,6569
20240422,174800,1085998010,5510,5510,5510,5510,0
20240422,174700,1085998010,5510,5510,5510,5510,0
20240422,174600,1085998010,5510,5510,5510,5510,0
20240422,174500,1085998010,5510,5510,5510,5510,0
20240422,174400,1085998010,5510,5510,5510,5510,0
20240422,174300,1085998010,5510,5510,5510,5510,0
20240422,174200,1085998010,5510,5510,5510,5510,0
20240422,174100,1085998010,5510,5510,5510,5510,0
20240422,174000,1085998010,5510,5510,5510,5510,0
20240422,173900,1085998010,5510,5510,5510,5510,0
20240422,173800,1085998010,5510,5510,5510,5510,0
20240422,173700,1085998010,5510,5510,5510,5510,0
20240422,173600,1085998010,5510,5510,5510,5510,0
20240422,173500,1085998010,5510,5510,5510,5510,0
20240422,173400,1085998010,5510,5510,5510,5510,0
20240422,173300,1085998010,5510,5510,5510,5510,0
20240422,173200,1085998010,5510,5510,5510,5510,0
20240422,173100,1085998010,5510,5510,5510,5510,0
20240422,173000,1085998010,5510,5510,5510,5510,0
20240422,172900,1085998010,5510,5510,5510,5510,0
20240422,172800,1085998010,5510,5510,5510,5510,0
20240422,172700,1085998010,5510,5510,5510,5510,0
20240422,172600,1085998010,5510,5510,5510,5510,0
20240422,172500,1085998010,5510,5510,5510,5510,0
20240422,172400,1085998010,5510,5510,5510,5510,0
20240422,172300,1085998010,5510,5510,5510,5510,0
20240422,172200,1085998010,5510,5510,5510,5510,0
20240422,172100,1085998010,5510,5510,5510,5510,0
20240422,172000,1085998010,5510,5510,5510,5510,0
20240422,171900,1085998010,5510,5510,5510,5510,6569
20240422,171800,1085998010,5510,5510,5510,5510,0
20240422,171700,1085998010,5510,5510,5510,5510,0
20240422,171600,1085998010,5510,5510,5510,5510,0
20240422,171500,1085998010,5510,5510,5510,5510,0
20240422,171400,1085998010,5510,5510,5510,5510,0
20240422,171300,1085998010,5510,5510,5510,5510,0
20240422,171200,1085998010,5510,5510,5510,5510,0
20240422,171100,1085998010,5510,5510,5510,5510,0
20240422,171000,1085998010,5510,5510,5510,5510,0
20240422,170900,1085998010,5510,5510,5510,5510,0
20240422,170800,1085998010,5510,5510,5510,5510,0
20240422,170700,1085998010,5510,5510,5510,5510,0
20240422,170600,1085998010,5510,5510,5510,5510,0
20240422,170500,1085998010,5510,5510,5510,5510,0
20240422,170400,1085998010,5510,5510,5510,5510,0
20240422,170300,1085998010,5510,5510,5510,5510,0
20240422,170200,1085998010,5510,5510,5510,5510,0
20240422,170100,1085998010,5510,5510,5510,5510,0
20240422,170000,1085998010,5510,5510,5510,5510,0
20240422,165900,1085998010,5510,5510,5510,5510,0
20240422,165800,1085998010,5510,5510,5510,5510,0
20240422,165700,1085998010,5510,5510,5510,5510,0
20240422,165600,1085998010,5510,5510,5510,5510,0
20240422,165500,1085998010,5510,5510,5510,5510,0
20240422,165400,1085998010,5510,5510,5510,5510,0
20240422,165300,1085998010,5510,5510,5510,5510,0
20240422,165200,1085998010,5510,5510,5510,5510,0
20240422,165100,1085998010,5510,5510,5510,5510,0
20240422,165000,1085998010,5510,5510,5510,5510,0
20240422,164900,1085998010,5510,5510,5510,5510,6569
20240422,164800,1085998010,5510,5510,5510,5510,0
20240422,164700,1085998010,5510,5510,5510,5510,0
20240422,164600,1085998010,5510,5510,5510,5510,0
20240422,164500,1085998010,5510,5510,5510,5510,0
20240422,164400,1085998010,5510,5510,5510,5510,0
20240422,164300,1085998010,5510,5510,5510,5510,0
20240422,164200,1085998010,5510,5510,5510,5510,0
20240422,164100,1085998010,5510,5510,5510,5510,0
20240422,164000,1085998010,5510,5510,5510,5510,0
20240422,163900,1085998010,5510,5510,5510,5510,0
20240422,163800,1085998010,5510,5510,5510,5510,0
20240422,163700,1085998010,5510,5510,5510,5510,0
20240422,163600,1085998010,5510,5510,5510,5510,0
20240422,163500,1085998010,5510,5510,5510,5510,0
20240422,163400,1085998010,5510,5510,5510,5510,0
20240422,163300,1085998010,5510,5510,5510,5510,0
20240422,163200,1085998010,5510,5510,5510,5510,0
20240422,163100,1085998010,5510,5510,5510,5510,0
20240422,163000,1085998010,5510,5510,5510,5510,0
20240422,162900,1085998010,5510,5510,5510,5510,0
20240422,162800,1085998010,5510,5510,5510,5510,0
20240422,162700,1085998010,5510,5510,5510,5510,0
20240422,162600,1085998010,5510,5510,5510,5510,0
20240422,162500,1085998010,5510,5510,5510,5510,0
20240422,162400,1085998010,5510,5510,5510,5510,0
20240422,162300,1085998010,5510,5510,5510,5510,0
20240422,162200,1085998010,5510,5510,5510,5510,0
20240422,162100,1085998010,5510,5510,5510,5510,0
20240422,162000,1085998010,5510,5510,5510,5510,0
20240422,161900,1085998010,5510,5510,5510,5510,6569
20240422,161800,1085998010,5510,5510,5510,5510,0
20240422,161700,1085998010,5510,5510,5510,5510,0
20240422,161600,1085998010,5510,5510,5510,5510,0
20240422,161500,1085998010,5510,5510,5510,5510,0
20240422,161400,1085998010,5510,5510,5510,5510,0
20240422,161300,1085998010,5510,5510,5510,5510,0
20240422,161200,1085998010,5510,5510,5510,5510,0
20240422,161100,1085998010,5510,5510,5510,5510,0
20240422,161000,1085998010,5510,5510,5510,5510,0
20240422,160900,1085998010,5510,5510,5510,5510,0
20240422,160800,1085998010,5510,5510,5510,5510,0
20240422,160700,1085998010,5510,5510,5510,5510,0
20240422,160600,1085998010,5510,5510,5510,5510,0
20240422,160500,1085998010,5510,5510,5510,5510,0
20240422,160400,1085998010,5510,5510,5510,5510,0
20240422,160300,1085998010,5510,5510,5510,5510,0
20240422,160200,1085998010,5510,5510,5510,5510,0
20240422,160100,1085998010,5510,5510,5510,5510,0
20240422,160000,1085998010,5510,5510,5510,5510,0
20240422,155900,1085998010,5510,5510,5510,5510,0
20240422,155800,1085998010,5510,5510,5510,5510,0
20240422,155700,1085998010,5510,5510,5510,5510,0
20240422,155600,1085998010,5510,5510,5510,5510,0
20240422,155500,1085998010,5510,5510,5510,5510,0
20240422,155400,1085998010,5510,5510,5510,5510,0
20240422,155300,1085998010,5510,5510,5510,5510,0
20240422,155200,1085998010,5510,5510,5510,5510,0
20240422,155100,1085998010,5510,5510,5510,5510,0
20240422,155000,1085998010,5510,5510,5510,5510,0
20240422,154900,1085998010,5510,5510,5510,5510,6569
20240422,154800,1085998010,5510,5510,5510,5510,0
20240422,154700,1085998010,5510,5510,5510,5510,0
20240422,154600,1085998010,5510,5510,5510,5510,0
20240422,154500,1085998010,5510,5510,5510,5510,0
20240422,154400,1085998010,5510,5510,5510,5510,0
20240422,154300,1085998010,5510,5510,5510,5510,0
20240422,154200,1085998010,5510,5510,5510,5510,0
20240422,154100,1085998010,5510,5510,5510,5510,0
20240422,154000,1085998010,5510,5510,5510,5510,0
20240422,153900,1085998010,5510,5510,5510,5510,0
20240422,153800,1085998010,5510,5510,5510,5510,0
20240422,153700,1085998010,5510,5510,5510,5510,0
20240422,153600,1085998010,5510,5510,5510,5510,0
20240422,153500,1085998010,5510,5510,5510,5510,0
20240422,153400,1085998010,5510,5510,5510,5510,0
20240422,153300,1085998010,5510,5510,5510,5510,0
20240422,153200,1085998010,5510,5510,5510,5510,0
20240422,153100,1085998010,5510,5510,5510,5510,0
20240422,153000,1085998010,5510,5510,5510,5510,6569
20240422,152900,1049802820,5540,5540,5540,5540,0
20240422,152800,1049802820,5540,5540,5540,5540,0
20240422,152700,1049802820,5540,5540,5540,5540,0
20240422,152600,1049802820,5540,5540,5540,5540,0
20240422,152500,1049802820,5540,5540,5540,5540,0
20240422,152400,1049802820,5540,5540,5540,5540,0
20240422,152300,1049802820,5540,5540,5540,5540,0
20240422,152200,1049802820,5540,5540,5540,5540,0
20240422,152100,1049802820,5540,5540,5540,5540,0
20240422,152000,1049802820,5540,5540,5540,5540,0
20240422,151900,1049802820,5540,5550,5550,5510,2529
20240422,151800,1035865970,5510,5530,5540,5510,1592
20240422,151700,1027081850,5550,5530,5550,5530,457
20240422,151600,1024554610,5530,5500,5530,5500,205
20240422,151500,1023425640,5540,5530,5540,5500,2091
20240422,151400,1011897530,5520,5540,5540,5520,555
20240422,151300,1008831200,5530,5560,5560,5510,2013
20240422,151200,997686210,5560,5590,5590,5530,1910
20240422,151100,987095660,5560,5560,5590,5560,789
20240422,151000,982707890,5620,5580,5620,5560,2208
20240422,150900,970395570,5600,5620,5650,5580,11614
20240422,150800,905043260,5610,5510,5620,5510,13016
20240422,150700,832418400,5500,5500,5500,5500,150
20240422,150600,831593400,5500,5500,5500,5500,0
20240422,150500,831593400,5500,5510,5510,5500,696
20240422,150400,827759440,5510,5490,5510,5490,108
20240422,150300,827164380,5490,5500,5500,5490,626
20240422,150200,823721400,5490,5500,5500,5490,225
20240422,150100,822486000,5500,5500,5500,5490,106
20240422,150000,821904000,5490,5480,5500,5480,56
20240422,145900,821597010,5480,5480,5480,5480,37
20240422,145800,821394250,5480,5500,5500,5480,28
20240422,145700,821240270,5500,5490,5500,5490,101
20240422,145600,820685770,5470,5490,5500,5470,3154
20240422,145500,803404480,5490,5510,5520,5490,279
20240422,145400,801868620,5510,5510,5510,5510,155
20240422,145300,801014570,5510,5510,5510,5510,0
20240422,145200,801014570,5510,5510,5510,5510,2
20240422,145100,801003550,5480,5480,5480,5480,8
20240422,145000,800959710,5510,5510,5510,5510,0
20240422,144900,800959710,5510,5490,5510,5470,1329
20240422,144800,793686570,5520,5520,5520,5520,100
20240422,144700,793134570,5520,5520,5520,5520,6
20240422,144600,793101450,5520,5520,5520,5520,1
20240422,144500,793095930,5490,5490,5490,5490,136
20240422,144400,792349290,5470,5490,5490,5470,524
20240422,144300,789482910,5470,5490,5490,5470,5558
20240422,144200,759025510,5490,5490,5520,5490,26
20240422,144100,758882740,5490,5490,5490,5490,27
20240422,144000,758734510,5490,5500,5500,5490,44
20240422,143900,758492860,5490,5530,5530,5490,36
20240422,143800,758295170,5490,5530,5530,5490,31
20240422,143700,758124940,5490,5490,5490,5490,282
20240422,143600,756576760,5490,5490,5490,5490,501
20240422,143500,753826270,5500,5500,5500,5500,3524
20240422,143400,734444270,5530,5500,5530,5500,378
20240422,143300,732365210,5500,5500,5500,5500,112
20240422,143200,731749210,5500,5500,5500,5500,145
20240422,143100,730951710,5500,5500,5500,5500,0
20240422,143000,730951710,5500,5500,5500,5500,0
20240422,142900,730951710,5500,5500,5500,5500,1425
20240422,142800,723114210,5500,5500,5500,5500,13
20240422,142700,723042710,5500,5500,5500,5500,25
20240422,142600,722905210,5500,5500,5500,5500,19
20240422,142500,722800710,5510,5510,5510,5510,0
20240422,142400,722800710,5510,5510,5510,5510,120
20240422,142300,722139510,5510,5520,5520,5510,225
20240422,142200,720898610,5510,5510,5510,5510,100
20240422,142100,720347610,5510,5510,5510,5510,1000
20240422,142000,714837610,5530,5530,5530,5530,20
20240422,141900,714727010,5520,5520,5520,5520,377
20240422,141800,712645970,5520,5520,5520,5520,40
20240422,141700,712425170,5520,5520,5520,5520,1134
20240422,141600,706165490,5530,5530,5530,5530,0
20240422,141500,706165490,5530,5530,5530,5530,0
20240422,141400,706165490,5530,5530,5530,5530,7
20240422,141300,706126780,5530,5530,5530,5530,21
20240422,141200,706010650,5530,5530,5530,5530,52
20240422,141100,705723090,5530,5530,5530,5530,6
20240422,141000,705689910,5530,5530,5530,5530,0
20240422,140900,705689910,5530,5530,5530,5530,0
20240422,140800,705689910,5530,5530,5530,5530,30
20240422,140700,705524010,5530,5520,5530,5520,93
20240422,140600,705010400,5520,5530,5530,5520,105
20240422,140500,704430500,5530,5530,5530,5530,0
20240422,140400,704430500,5530,5530,5530,5530,0
20240422,140300,704430500,5530,5530,5530,5530,308
20240422,140200,702727260,5530,5530,5530,5530,0
20240422,140100,702727260,5530,5530,5530,5530,1
20240422,140000,702721730,5530,5530,5530,5530,3
20240422,135900,702705140,5510,5520,5520,5510,1031
20240422,135800,697018280,5530,5530,5530,5530,20
20240422,135700,696907680,5520,5520,5520,5520,586
20240422,135600,693672960,5530,5540,5540,5530,1072
20240422,135500,687744720,5540,5550,5550,5540,196
20240422,135400,686658870,5550,5550,5550,5550,50
20240422,135300,686381370,5550,5550,5550,5550,0
20240422,135200,686381370,5550,5560,5560,5550,10
20240422,135100,686325820,5550,5540,5550,5540,54
20240422,135000,686026500,5540,5530,5540,5530,75
20240422,134900,685611530,5540,5540,5540,5540,0
20240422,134800,685611530,5540,5540,5540,5540,51
20240422,134700,685328990,5540,5540,5540,5540,200
20240422,134600,684220990,5540,5540,5540,5540,0
20240422,134500,684220990,5540,5540,5540,5540,0
20240422,134400,684220990,5540,5540,5540,5540,310
20240422,134300,682503590,5540,5540,5540,5540,205
20240422,134200,681367890,5540,5540,5540,5540,300
20240422,134100,679705890,5560,5560,5560,5560,0
20240422,134000,679705890,5560,5550,5560,5550,35
20240422,133900,679511480,5550,5540,5550,5540,500
20240422,133800,676736670,5540,5530,5540,5530,2059
20240422,133700,665334350,5530,5520,5530,5520,16
20240422,133600,665245930,5530,5530,5530,5530,10
20240422,133500,665190630,5530,5530,5530,5530,0
20240422,133400,665190630,5530,5530,5530,5530,0
20240422,133300,665190630,5530,5530,5530,5530,0
20240422,133200,665190630,5530,5530,5530,5530,291
20240422,133100,663581400,5520,5520,5520,5520,117
20240422,133000,662935560,5520,5520,5520,5520,0
20240422,132900,662935560,5520,5520,5520,5520,4
20240422,132800,662913480,5520,5520,5520,5520,556
20240422,132700,659844360,5520,5520,5520,5520,200
20240422,132600,658740360,5520,5520,5520,5520,10
20240422,132500,658685160,5520,5520,5520,5520,27
20240422,132400,658536120,5520,5520,5520,5520,20
20240422,132300,658425720,5520,5520,5520,5520,0
20240422,132200,658425720,5520,5520,5520,5520,45
20240422,132100,658177320,5540,5540,5540,5540,7
20240422,132000,658138540,5540,5540,5540,5540,0
20240422,131900,658138540,5540,5540,5540,5540,551
20240422,131800,655086000,5520,5520,5520,5520,50
20240422,131700,654810000,5540,5540,5540,5520,501
20240422,131600,652036460,5520,5520,5520,5520,100
20240422,131500,651484460,5540,5540,5540,5540,0
20240422,131400,651484460,5540,5520,5540,5520,181
20240422,131300,650485320,5540,5540,5540,5540,0
20240422,131200,650485320,5540,5520,5540,5520,651
20240422,131100,646891780,5530,5530,5530,5530,0
20240422,131000,646891780,5530,5530,5530,5530,613
20240422,130900,643501890,5530,5530,5530,5530,0
20240422,130800,643501890,5530,5530,5530,5530,114
20240422,130700,642871470,5540,5540,5540,5540,0
20240422,130600,642871470,5540,5540,5540,5540,0
20240422,130500,642871470,5540,5540,5540,5540,1
20240422,130400,642865930,5540,5540,5540,5540,0
20240422,130300,642865930,5540,5540,5540,5540,350
20240422,130200,640926930,5540,5540,5540,5540,80
20240422,130100,640483730,5540,5560,5560,5540,355
20240422,130000,638513010,5560,5560,5560,5560,890
20240422,125900,633564610,5560,5550,5560,5550,988
20240422,125800,628080920,5550,5540,5550,5540,211
20240422,125700,626911930,5530,5530,5530,5530,40
20240422,125600,626690730,5540,5540,5540,5540,101
20240422,125500,626131190,5540,5530,5540,5530,282
20240422,125400,624571690,5530,5530,5530,5530,1
20240422,125300,624566160,5520,5520,5520,5520,200
20240422,125200,623462160,5510,5510,5510,5510,0
20240422,125100,623462160,5510,5510,5510,5510,2236
20240422,125000,611141800,5500,5510,5510,5500,354
20240422,124900,609192760,5510,5510,5510,5510,35
20240422,124800,608999910,5510,5510,5510,5510,18
20240422,124700,608900730,5510,5510,5510,5510,18
20240422,124600,608801550,5510,5510,5510,5510,200
20240422,124500,607699550,5500,5510,5510,5500,6
20240422,124400,607666500,5510,5510,5510,5510,18
20240422,124300,607567320,5510,5510,5510,5510,50
20240422,124200,607291820,5500,5500,5500,5500,0
20240422,124100,607291820,5500,5500,5500,5500,1319
20240422,124000,600037320,5500,5500,5500,5500,372
20240422,123900,597991320,5510,5510,5510,5510,6
20240422,123800,597958260,5500,5510,5510,5500,377
20240422,123700,595881000,5510,5510,5510,5500,1256
20240422,123600,588961960,5510,5510,5510,5510,836
20240422,123500,584355600,5510,5510,5510,5510,100
20240422,123400,583804600,5510,5510,5510,5510,156
20240422,123300,582945040,5510,5510,5510,5510,6
20240422,123200,582911980,5510,5510,5510,5510,2015
20240422,123100,571809330,5510,5510,5510,5510,0
20240422,123000,571809330,5510,5510,5510,5510,50
20240422,122900,571533830,5510,5510,5510,5510,195
20240422,122800,570459380,5520,5520,5520,5520,5
20240422,122700,570431780,5530,5530,5530,5530,18
20240422,122600,570332240,5530,5540,5540,5530,92
20240422,122500,569823430,5550,5550,5550,5550,0
20240422,122400,569823430,5550,5550,5550,5550,0
20240422,122300,569823430,5550,5550,5550,5550,0
20240422,122200,569823430,5550,5550,5550,5550,1
20240422,122100,569817880,5540,5540,5540,5540,0
20240422,122000,569817880,5540,5540,5540,5540,102
20240422,121900,569252800,5540,5540,5540,5540,1
20240422,121800,569247260,5500,5500,5500,5500,27
20240422,121700,569098760,5500,5500,5500,5500,0
20240422,121600,569098760,5500,5500,5500,5500,125
20240422,121500,568411260,5500,5500,5500,5500,5
20240422,121400,568383760,5500,5500,5500,5500,0
20240422,121300,568383760,5500,5500,5500,5500,209
20240422,121200,567234260,5500,5500,5500,5500,507
20240422,121100,564445760,5510,5520,5520,5510,849
20240422,121000,559766180,5520,5520,5520,5520,0
20240422,120900,559766180,5520,5520,5520,5520,0
20240422,120800,559766180,5520,5520,5520,5520,0
20240422,120700,559766180,5520,5530,5530,5520,200
20240422,120600,558662000,5530,5530,5530,5530,0
20240422,120500,558662000,5530,5530,5530,5530,189
20240422,120400,557616830,5520,5520,5520,5520,0
20240422,120300,557616830,5520,5520,5520,5520,9
20240422,120200,557567150,5520,5520,5520,5520,1
20240422,120100,557561630,5530,5510,5530,5510,79
20240422,120000,557126100,5550,5550,5550,5550,0
20240422,115900,557126100,5550,5550,5550,5550,0
20240422,115800,557126100,5550,5550,5550,5550,0
20240422,115700,557126100,5550,5550,5550,5550,1
20240422,115600,557120550,5500,5500,5500,5500,4
20240422,115500,557098550,5500,5510,5510,5500,1375
20240422,115400,549533070,5510,5510,5510,5510,2
20240422,115300,549522050,5550,5550,5550,5550,0
20240422,115200,549522050,5550,5550,5550,5550,0
20240422,115100,549522050,5550,5540,5550,5540,5
20240422,115000,549494340,5510,5510,5510,5510,2
20240422,114900,549483320,5510,5530,5530,5510,1332
20240422,114800,542142580,5540,5540,5540,5540,0
20240422,114700,542142580,5540,5550,5550,5540,52
20240422,114600,541854490,5560,5550,5560,5550,31
20240422,114500,541682140,5560,5550,5560,5510,21
20240422,114400,541566290,5560,5560,5560,5560,0
20240422,114300,541566290,5560,5560,5560,5560,1
20240422,114200,541560730,5550,5550,5550,5550,1282
20240422,114100,534445630,5550,5520,5550,5510,2246
20240422,114000,522046270,5520,5520,5520,5520,0
20240422,113900,522046270,5520,5520,5520,5520,26
20240422,113800,521902750,5520,5520,5520,5520,180
20240422,113700,520909150,5520,5520,5520,5520,0
20240422,113600,520909150,5520,5530,5530,5520,51
20240422,113500,520627620,5520,5520,5520,5520,0
20240422,113400,520627620,5520,5520,5520,5520,202
20240422,113300,519512580,5520,5520,5520,5520,0
20240422,113200,519512580,5520,5530,5530,5520,1104
20240422,113100,513417500,5550,5550,5550,5550,0
20240422,113000,513417500,5550,5550,5550,5550,5
20240422,112900,513389750,5520,5520,5520,5520,250
20240422,112800,512009750,5520,5520,5520,5520,62
20240422,112700,511667510,5540,5540,5540,5540,149
20240422,112600,510842050,5540,5540,5540,5540,173
20240422,112500,509883630,5520,5520,5520,5520,0
20240422,112400,509883630,5520,5520,5520,5520,0
20240422,112300,509883630,5520,5520,5520,5520,0
20240422,112200,509883630,5520,5520,5520,5520,540
20240422,112100,506902830,5520,5520,5520,5520,0
20240422,112000,506902830,5520,5520,5520,5520,0
20240422,111900,506902830,5520,5520,5520,5520,50
20240422,111800,506626830,5520,5520,5520,5520,518
20240422,111700,503767470,5520,5520,5520,5520,0
20240422,111600,503767470,5520,5520,5520,5520,10
20240422,111500,503712270,5520,5530,5530,5520,12
20240422,111400,503645930,5510,5510,5510,5510,362
20240422,111300,501651310,5510,5520,5520,5510,870
20240422,111200,496856310,5530,5530,5530,5520,389
20240422,111100,494705840,5530,5530,5530,5530,0
20240422,111000,494705840,5530,5530,5530,5530,0
20240422,110900,494705840,5530,5510,5530,5510,151
20240422,110800,493873810,5530,5510,5530,5510,176
20240422,110700,492903700,5520,5530,5530,5520,174
20240422,110600,491943200,5530,5530,5530,5530,1
20240422,110500,491937670,5530,5530,5530,5530,0
20240422,110400,491937670,5530,5530,5530,5530,762
20240422,110300,487723810,5530,5530,5530,5530,91
20240422,110200,487220580,5540,5540,5540,5540,10
20240422,110100,487165180,5560,5530,5560,5530,171
20240422,110000,486219520,5540,5550,5560,5540,695
20240422,105900,482362560,5560,5550,5560,5550,172
20240422,105800,481407950,5540,5540,5540,5540,190
20240422,105700,480355350,5540,5540,5540,5540,0
20240422,105600,480355350,5540,5530,5540,5530,251
20240422,105500,478967310,5540,5540,5540,5540,0
20240422,105400,478967310,5540,5540,5540,5540,708
20240422,105300,475044990,5540,5550,5550,5540,285
20240422,105200,473463520,5550,5550,5550,5550,19
20240422,105100,473358070,5550,5550,5550,5550,10
20240422,105000,473302570,5540,5540,5540,5540,209
20240422,104900,472144710,5540,5540,5540,5540,1000
20240422,104800,466604710,5540,5540,5540,5540,0
20240422,104700,466604710,5540,5540,5540,5540,0
20240422,104600,466604710,5540,5540,5540,5540,531
20240422,104500,463662970,5540,5540,5540,5540,0
20240422,104400,463662970,5540,5540,5540,5540,0
20240422,104300,463662970,5540,5540,5540,5540,140
20240422,104200,462887370,5560,5550,5560,5550,16
20240422,104100,462798470,5550,5550,5550,5550,120
20240422,104000,462132470,5550,5550,5550,5550,1
20240422,103900,462126920,5550,5560,5560,5550,207
20240422,103800,460978000,5550,5550,5550,5550,190
20240422,103700,459923500,5550,5550,5550,5550,8
20240422,103600,459879100,5550,5550,5550,5550,5
20240422,103500,459851350,5550,5550,5550,5550,0
20240422,103400,459851350,5550,5550,5550,5550,0
20240422,103300,459851350,5550,5550,5550,5550,12
20240422,103200,459784750,5560,5550,5560,5540,547
20240422,103100,456753330,5560,5560,5560,5550,35
20240422,103000,456558740,5550,5550,5550,5550,55
20240422,102900,456253490,5560,5560,5560,5560,2
20240422,102800,456242370,5550,5550,5550,5550,0
20240422,102700,456242370,5550,5550,5550,5550,82
20240422,102600,455787270,5560,5560,5560,5560,70
20240422,102500,455398070,5560,5560,5560,5560,21
20240422,102400,455281310,5560,5560,5560,5560,180
20240422,102300,454280510,5560,5560,5560,5560,100
20240422,102200,453724510,5560,5550,5560,5550,484
20240422,102100,451034480,5560,5550,5560,5550,511
20240422,102000,448198330,5560,5560,5560,5560,509
20240422,101900,445368290,5570,5580,5580,5570,101
20240422,101800,444805430,5580,5580,5590,5580,1547
20240422,101700,436173100,5590,5590,5590,5590,32
20240422,101600,435994220,5580,5600,5600,5580,1007
20240422,101500,430375020,5600,5590,5600,5590,1548
20240422,101400,421711150,5590,5590,5590,5590,1
20240422,101300,421705560,5600,5590,5600,5590,1102
20240422,101200,415534610,5590,5590,5590,5590,1
20240422,101100,415529020,5600,5600,5600,5600,1245
20240422,101000,408557020,5600,5590,5600,5590,788
20240422,100900,404145270,5590,5580,5590,5580,462
20240422,100800,401564190,5580,5580,5580,5580,30
20240422,100700,401396790,5580,5580,5600,5580,2846
20240422,100600,385506170,5590,5590,5590,5590,0
20240422,100500,385506170,5590,5580,5590,5570,187
20240422,100400,384462980,5590,5570,5590,5570,730
20240422,100300,380390070,5570,5560,5570,5560,551
20240422,100200,377321010,5540,5550,5560,5540,1211
20240422,100100,370607200,5540,5530,5540,5530,673
20240422,100000,366883280,5540,5540,5540,5540,1
20240422,095900,366877740,5550,5550,5550,5550,0
20240422,095800,366877740,5550,5550,5550,5550,1
20240422,095700,366872190,5560,5560,5560,5560,0
20240422,095600,366872190,5560,5570,5580,5560,755
20240422,095500,362668060,5570,5570,5570,5570,1
20240422,095400,362662490,5580,5570,5580,5570,1392
20240422,095300,354908800,5570,5570,5570,5570,20
20240422,095200,354797400,5570,5550,5570,5550,2237
20240422,095100,342356030,5550,5540,5560,5540,848
20240422,095000,337652940,5540,5540,5540,5540,7
20240422,094900,337614160,5530,5530,5540,5530,368
20240422,094800,335579110,5530,5510,5530,5500,2960
20240422,094700,319236780,5510,5510,5510,5510,372
20240422,094600,317187060,5510,5500,5510,5500,2072
20240422,094500,305789110,5510,5510,5510,5500,1462
20240422,094400,297747770,5520,5500,5520,5500,311
20240422,094300,296036650,5500,5520,5520,5500,122
20240422,094200,295365210,5490,5490,5520,5490,1627
20240422,094100,286417500,5500,5520,5520,5500,787
20240422,094000,282085980,5510,5510,5510,5500,744
20240422,093900,277990410,5500,5500,5500,5500,377
20240422,093800,275916910,5520,5490,5520,5490,5
20240422,093700,275889390,5520,5520,5520,5490,289
20240422,093600,274294140,5520,5500,5520,5500,1626
20240422,093500,265351120,5500,5500,5500,5500,489
20240422,093400,262661620,5500,5510,5510,5500,1735
20240422,093300,253113920,5500,5510,5510,5500,336
20240422,093200,251262620,5500,5510,5520,5500,2557
20240422,093100,237177250,5530,5510,5530,5510,456
20240422,093000,234660110,5510,5530,5530,5500,1024
20240422,092900,229019660,5530,5540,5540,5510,1103
20240422,092800,222939680,5540,5540,5540,5530,384
20240422,092700,220812820,5500,5520,5520,5500,3169
20240422,092600,203357480,5510,5520,5520,5510,1519
20240422,092500,194976880,5530,5540,5540,5530,314
20240422,092400,193240430,5540,5540,5550,5540,108
20240422,092300,192641120,5540,5550,5550,5540,1331
20240422,092200,185259940,5550,5550,5560,5540,255
20240422,092100,183843930,5560,5570,5570,5560,876
20240422,092000,178967890,5570,5570,5570,5570,396
20240422,091900,176762170,5530,5530,5560,5530,1240
20240422,091800,169886080,5530,5530,5530,5520,1172
20240422,091700,163405510,5520,5510,5520,5510,1056
20240422,091600,157581520,5510,5510,5520,5500,2038
20240422,091500,146371750,5500,5510,5520,5500,509
20240422,091400,143567590,5510,5510,5510,5500,500
20240422,091300,140814590,5520,5520,5520,5490,79
20240422,091200,140379710,5490,5500,5510,5490,222
20240422,091100,139159610,5500,5500,5500,5490,356
20240422,091000,137203920,5490,5510,5510,5490,520
20240422,090900,134347660,5520,5520,5520,5490,451
20240422,090800,131865900,5510,5510,5510,5500,815
20240422,090700,127375990,5500,5510,5510,5500,753
20240422,090600,123234050,5510,5500,5510,5490,2202
20240422,090500,111103730,5510,5510,5510,5510,20
20240422,090400,110993530,5510,5510,5520,5510,641
20240422,090300,107461530,5480,5480,5510,5470,1940
20240422,090200,96823230,5480,5480,5480,5460,4639
20240422,090100,71442130,5470,5470,5480,5470,657
20240422,090000,67843340,5480,5450,5500,5450,12418