stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,212100,48775816760,680,680,680,680,1054036
20240422,212000,48775816760,680,680,680,680,0
20240422,211900,48775816760,680,680,680,680,0
20240422,211800,48775816760,680,680,680,680,0
20240422,211700,48775816760,680,680,680,680,0
20240422,211600,48775816760,680,680,680,680,0
20240422,211500,48775816760,680,680,680,680,0
20240422,211400,48775816760,680,680,680,680,0
20240422,211300,48775816760,680,680,680,680,0
20240422,211200,48775816760,680,680,680,680,0
20240422,211100,48775816760,680,680,680,680,0
20240422,211000,48775816760,680,680,680,680,0
20240422,210900,48775816760,680,680,680,680,0
20240422,210800,48775816760,680,680,680,680,0
20240422,210700,48775816760,680,680,680,680,0
20240422,210600,48775816760,680,680,680,680,0
20240422,210500,48775816760,680,680,680,680,0
20240422,210400,48775816760,680,680,680,680,0
20240422,210300,48775816760,680,680,680,680,0
20240422,210200,48775816760,680,680,680,680,0
20240422,210100,48775816760,680,680,680,680,0
20240422,210000,48775816760,680,680,680,680,0
20240422,205900,48775816760,680,680,680,680,0
20240422,205800,48775816760,680,680,680,680,0
20240422,205700,48775816760,680,680,680,680,0
20240422,205600,48775816760,680,680,680,680,0
20240422,205500,48775816760,680,680,680,680,0
20240422,205400,48775816760,680,680,680,680,0
20240422,205300,48775816760,680,680,680,680,0
20240422,205200,48775816760,680,680,680,680,0
20240422,205100,48775816760,680,680,680,680,1054036
20240422,205000,48775816760,680,680,680,680,0
20240422,204900,48775816760,680,680,680,680,0
20240422,204800,48775816760,680,680,680,680,0
20240422,204700,48775816760,680,680,680,680,0
20240422,204600,48775816760,680,680,680,680,0
20240422,204500,48775816760,680,680,680,680,0
20240422,204400,48775816760,680,680,680,680,0
20240422,204300,48775816760,680,680,680,680,0
20240422,204200,48775816760,680,680,680,680,0
20240422,204100,48775816760,680,680,680,680,0
20240422,204000,48775816760,680,680,680,680,0
20240422,203900,48775816760,680,680,680,680,0
20240422,203800,48775816760,680,680,680,680,0
20240422,203700,48775816760,680,680,680,680,0
20240422,203600,48775816760,680,680,680,680,0
20240422,203500,48775816760,680,680,680,680,0
20240422,203400,48775816760,680,680,680,680,0
20240422,203300,48775816760,680,680,680,680,0
20240422,203200,48775816760,680,680,680,680,0
20240422,203100,48775816760,680,680,680,680,0
20240422,203000,48775816760,680,680,680,680,0
20240422,202900,48775816760,680,680,680,680,0
20240422,202800,48775816760,680,680,680,680,0
20240422,202700,48775816760,680,680,680,680,0
20240422,202600,48775816760,680,680,680,680,0
20240422,202500,48775816760,680,680,680,680,0
20240422,202400,48775816760,680,680,680,680,0
20240422,202300,48775816760,680,680,680,680,0
20240422,202200,48775816760,680,680,680,680,0
20240422,202100,48775816760,680,680,680,680,1054036
20240422,202000,48775816760,680,680,680,680,0
20240422,201900,48775816760,680,680,680,680,0
20240422,201800,48775816760,680,680,680,680,0
20240422,201700,48775816760,680,680,680,680,0
20240422,201600,48775816760,680,680,680,680,0
20240422,201500,48775816760,680,680,680,680,0
20240422,201400,48775816760,680,680,680,680,0
20240422,201300,48775816760,680,680,680,680,0
20240422,201200,48775816760,680,680,680,680,0
20240422,201100,48775816760,680,680,680,680,0
20240422,201000,48775816760,680,680,680,680,0
20240422,200900,48775816760,680,680,680,680,0
20240422,200800,48775816760,680,680,680,680,0
20240422,200700,48775816760,680,680,680,680,0
20240422,200600,48775816760,680,680,680,680,0
20240422,200500,48775816760,680,680,680,680,0
20240422,200400,48775816760,680,680,680,680,0
20240422,200300,48775816760,680,680,680,680,0
20240422,200200,48775816760,680,680,680,680,0
20240422,200100,48775816760,680,680,680,680,0
20240422,200000,48775816760,680,680,680,680,0
20240422,195900,48775816760,680,680,680,680,0
20240422,195800,48775816760,680,680,680,680,0
20240422,195700,48775816760,680,680,680,680,0
20240422,195600,48775816760,680,680,680,680,0
20240422,195500,48775816760,680,680,680,680,0
20240422,195400,48775816760,680,680,680,680,0
20240422,195300,48775816760,680,680,680,680,0
20240422,195200,48775816760,680,680,680,680,0
20240422,195100,48775816760,680,680,680,680,1054036
20240422,195000,48775816760,680,680,680,680,0
20240422,194900,48775816760,680,680,680,680,0
20240422,194800,48775816760,680,680,680,680,0
20240422,194700,48775816760,680,680,680,680,0
20240422,194600,48775816760,680,680,680,680,0
20240422,194500,48775816760,680,680,680,680,0
20240422,194400,48775816760,680,680,680,680,0
20240422,194300,48775816760,680,680,680,680,0
20240422,194200,48775816760,680,680,680,680,0
20240422,194100,48775816760,680,680,680,680,0
20240422,194000,48775816760,680,680,680,680,0
20240422,193900,48775816760,680,680,680,680,0
20240422,193800,48775816760,680,680,680,680,0
20240422,193700,48775816760,680,680,680,680,0
20240422,193600,48775816760,680,680,680,680,0
20240422,193500,48775816760,680,680,680,680,0
20240422,193400,48775816760,680,680,680,680,0
20240422,193300,48775816760,680,680,680,680,0
20240422,193200,48775816760,680,680,680,680,0
20240422,193100,48775816760,680,680,680,680,0
20240422,193000,48775816760,680,680,680,680,0
20240422,192900,48775816760,680,680,680,680,0
20240422,192800,48775816760,680,680,680,680,0
20240422,192700,48775816760,680,680,680,680,0
20240422,192600,48775816760,680,680,680,680,0
20240422,192500,48775816760,680,680,680,680,0
20240422,192400,48775816760,680,680,680,680,0
20240422,192300,48775816760,680,680,680,680,0
20240422,192200,48775816760,680,680,680,680,0
20240422,192100,48775816760,680,680,680,680,1054036
20240422,192000,48775816760,680,680,680,680,0
20240422,191900,48775816760,680,680,680,680,0
20240422,191800,48775816760,680,680,680,680,0
20240422,191700,48775816760,680,680,680,680,0
20240422,191600,48775816760,680,680,680,680,0
20240422,191500,48775816760,680,680,680,680,0
20240422,191400,48775816760,680,680,680,680,0
20240422,191300,48775816760,680,680,680,680,0
20240422,191200,48775816760,680,680,680,680,0
20240422,191100,48775816760,680,680,680,680,0
20240422,191000,48775816760,680,680,680,680,0
20240422,190900,48775816760,680,680,680,680,0
20240422,190800,48775816760,680,680,680,680,0
20240422,190700,48775816760,680,680,680,680,0
20240422,190600,48775816760,680,680,680,680,0
20240422,190500,48775816760,680,680,680,680,0
20240422,190400,48775816760,680,680,680,680,0
20240422,190300,48775816760,680,680,680,680,0
20240422,190200,48775816760,680,680,680,680,0
20240422,190100,48775816760,680,680,680,680,0
20240422,190000,48775816760,680,680,680,680,0
20240422,185900,48775816760,680,680,680,680,0
20240422,185800,48775816760,680,680,680,680,0
20240422,185700,48775816760,680,680,680,680,0
20240422,185600,48775816760,680,680,680,680,0
20240422,185500,48775816760,680,680,680,680,0
20240422,185400,48775816760,680,680,680,680,0
20240422,185300,48775816760,680,680,680,680,0
20240422,185200,48775816760,680,680,680,680,0
20240422,185100,48775816760,680,680,680,680,1054036
20240422,185000,48775816760,680,680,680,680,0
20240422,184900,48775816760,680,680,680,680,0
20240422,184800,48775816760,680,680,680,680,0
20240422,184700,48775816760,680,680,680,680,0
20240422,184600,48775816760,680,680,680,680,0
20240422,184500,48775816760,680,680,680,680,0
20240422,184400,48775816760,680,680,680,680,0
20240422,184300,48775816760,680,680,680,680,0
20240422,184200,48775816760,680,680,680,680,0
20240422,184100,48775816760,680,680,680,680,0
20240422,184000,48775816760,680,680,680,680,0
20240422,183900,48775816760,680,680,680,680,0
20240422,183800,48775816760,680,680,680,680,0
20240422,183700,48775816760,680,680,680,680,0
20240422,183600,48775816760,680,680,680,680,0
20240422,183500,48775816760,680,680,680,680,0
20240422,183400,48775816760,680,680,680,680,0
20240422,183300,48775816760,680,680,680,680,0
20240422,183200,48775816760,680,680,680,680,0
20240422,183100,48775816760,680,680,680,680,0
20240422,183000,48775816760,680,680,680,680,0
20240422,182900,48775816760,680,680,680,680,0
20240422,182800,48775816760,680,680,680,680,0
20240422,182700,48775816760,680,680,680,680,0
20240422,182600,48775816760,680,680,680,680,0
20240422,182500,48775816760,680,680,680,680,0
20240422,182400,48775816760,680,680,680,680,0
20240422,182300,48775816760,680,680,680,680,0
20240422,182200,48775816760,680,680,680,680,0
20240422,182100,48775816760,680,680,680,680,1054036
20240422,182000,48775816760,680,680,680,680,0
20240422,181900,48775816760,680,680,680,680,0
20240422,181800,48775816760,680,680,680,680,0
20240422,181700,48775816760,680,680,680,680,0
20240422,181600,48775816760,680,680,680,680,0
20240422,181500,48775816760,680,680,680,680,0
20240422,181400,48775816760,680,680,680,680,0
20240422,181300,48775816760,680,680,680,680,0
20240422,181200,48775816760,680,680,680,680,0
20240422,181100,48775816760,680,680,680,680,0
20240422,181000,48775816760,680,680,680,680,0
20240422,180900,48775816760,680,680,680,680,0
20240422,180800,48775816760,680,680,680,680,0
20240422,180700,48775816760,680,680,680,680,0
20240422,180600,48775816760,680,680,680,680,0
20240422,180500,48775816760,680,680,680,680,0
20240422,180400,48775816760,680,680,680,680,0
20240422,180300,48775816760,680,680,680,680,0
20240422,180200,48775816760,680,680,680,680,0
20240422,180100,48775816760,680,680,680,680,0
20240422,180000,48775816760,680,680,680,680,0
20240422,175900,48775816760,680,680,680,680,0
20240422,175800,48775816760,680,680,680,680,0
20240422,175700,48775816760,680,680,680,680,0
20240422,175600,48775816760,680,680,680,680,0
20240422,175500,48775816760,680,680,680,680,0
20240422,175400,48775816760,680,680,680,680,0
20240422,175300,48775816760,680,680,680,680,0
20240422,175200,48775816760,680,680,680,680,0
20240422,175100,48775816760,680,680,680,680,1054036
20240422,175000,48775816760,680,680,680,680,0
20240422,174900,48775816760,680,680,680,680,0
20240422,174800,48775816760,680,680,680,680,0
20240422,174700,48775816760,680,680,680,680,0
20240422,174600,48775816760,680,680,680,680,0
20240422,174500,48775816760,680,680,680,680,0
20240422,174400,48775816760,680,680,680,680,0
20240422,174300,48775816760,680,680,680,680,0
20240422,174200,48775816760,680,680,680,680,0
20240422,174100,48775816760,680,680,680,680,0
20240422,174000,48775816760,680,680,680,680,0
20240422,173900,48775816760,680,680,680,680,0
20240422,173800,48775816760,680,680,680,680,0
20240422,173700,48775816760,680,680,680,680,0
20240422,173600,48775816760,680,680,680,680,0
20240422,173500,48775816760,680,680,680,680,0
20240422,173400,48775816760,680,680,680,680,0
20240422,173300,48775816760,680,680,680,680,0
20240422,173200,48775816760,680,680,680,680,0
20240422,173100,48775816760,680,680,680,680,0
20240422,173000,48775816760,680,680,680,680,0
20240422,172900,48775816760,680,680,680,680,0
20240422,172800,48775816760,680,680,680,680,0
20240422,172700,48775816760,680,680,680,680,0
20240422,172600,48775816760,680,680,680,680,0
20240422,172500,48775816760,680,680,680,680,0
20240422,172400,48775816760,680,680,680,680,0
20240422,172300,48775816760,680,680,680,680,0
20240422,172200,48775816760,680,680,680,680,0
20240422,172100,48775816760,680,680,680,680,1054036
20240422,172000,48775816760,680,680,680,680,0
20240422,171900,48775816760,680,680,680,680,0
20240422,171800,48775816760,680,680,680,680,0
20240422,171700,48775816760,680,680,680,680,0
20240422,171600,48775816760,680,680,680,680,0
20240422,171500,48775816760,680,680,680,680,0
20240422,171400,48775816760,680,680,680,680,0
20240422,171300,48775816760,680,680,680,680,0
20240422,171200,48775816760,680,680,680,680,0
20240422,171100,48775816760,680,680,680,680,0
20240422,171000,48775816760,680,680,680,680,0
20240422,170900,48775816760,680,680,680,680,0
20240422,170800,48775816760,680,680,680,680,0
20240422,170700,48775816760,680,680,680,680,0
20240422,170600,48775816760,680,680,680,680,0
20240422,170500,48775816760,680,680,680,680,0
20240422,170400,48775816760,680,680,680,680,0
20240422,170300,48775816760,680,680,680,680,0
20240422,170200,48775816760,680,680,680,680,0
20240422,170100,48775816760,680,680,680,680,0
20240422,170000,48775816760,680,680,680,680,0
20240422,165900,48775816760,680,680,680,680,0
20240422,165800,48775816760,680,680,680,680,0
20240422,165700,48775816760,680,680,680,680,0
20240422,165600,48775816760,680,680,680,680,0
20240422,165500,48775816760,680,680,680,680,0
20240422,165400,48775816760,680,680,680,680,0
20240422,165300,48775816760,680,680,680,680,0
20240422,165200,48775816760,680,680,680,680,0
20240422,165100,48775816760,680,680,680,680,1054036
20240422,165000,48775816760,680,680,680,680,0
20240422,164900,48775816760,680,680,680,680,0
20240422,164800,48775816760,680,680,680,680,0
20240422,164700,48775816760,680,680,680,680,0
20240422,164600,48775816760,680,680,680,680,0
20240422,164500,48775816760,680,680,680,680,0
20240422,164400,48775816760,680,680,680,680,0
20240422,164300,48775816760,680,680,680,680,0
20240422,164200,48775816760,680,680,680,680,0
20240422,164100,48775816760,680,680,680,680,0
20240422,164000,48775816760,680,680,680,680,0
20240422,163900,48775816760,680,680,680,680,0
20240422,163800,48775816760,680,680,680,680,0
20240422,163700,48775816760,680,680,680,680,0
20240422,163600,48775816760,680,680,680,680,0
20240422,163500,48775816760,680,680,680,680,0
20240422,163400,48775816760,680,680,680,680,0
20240422,163300,48775816760,680,680,680,680,0
20240422,163200,48775816760,680,680,680,680,0
20240422,163100,48775816760,680,680,680,680,0
20240422,163000,48775816760,680,680,680,680,0
20240422,162900,48775816760,680,680,680,680,0
20240422,162800,48775816760,680,680,680,680,0
20240422,162700,48775816760,680,680,680,680,0
20240422,162600,48775816760,680,680,680,680,0
20240422,162500,48775816760,680,680,680,680,0
20240422,162400,48775816760,680,680,680,680,0
20240422,162300,48775816760,680,680,680,680,0
20240422,162200,48775816760,680,680,680,680,0
20240422,162100,48775816760,680,680,680,680,1054036
20240422,162000,48775816760,680,680,680,680,0
20240422,161900,48775816760,680,680,680,680,0
20240422,161800,48775816760,680,680,680,680,0
20240422,161700,48775816760,680,680,680,680,0
20240422,161600,48775816760,680,680,680,680,0
20240422,161500,48775816760,680,680,680,680,0
20240422,161400,48775816760,680,680,680,680,0
20240422,161300,48775816760,680,680,680,680,0
20240422,161200,48775816760,680,680,680,680,0
20240422,161100,48775816760,680,680,680,680,0
20240422,161000,48775816760,680,680,680,680,0
20240422,160900,48775816760,680,680,680,680,0
20240422,160800,48775816760,680,680,680,680,0
20240422,160700,48775816760,680,680,680,680,0
20240422,160600,48775816760,680,680,680,680,0
20240422,160500,48775816760,680,680,680,680,0
20240422,160400,48775816760,680,680,680,680,0
20240422,160300,48775816760,680,680,680,680,0
20240422,160200,48775816760,680,680,680,680,0
20240422,160100,48775816760,680,680,680,680,0
20240422,160000,48775816760,680,680,680,680,0
20240422,155900,48775816760,680,680,680,680,0
20240422,155800,48775816760,680,680,680,680,0
20240422,155700,48775816760,680,680,680,680,0
20240422,155600,48775816760,680,680,680,680,0
20240422,155500,48775816760,680,680,680,680,0
20240422,155400,48775816760,680,680,680,680,0
20240422,155300,48775816760,680,680,680,680,0
20240422,155200,48775816760,680,680,680,680,0
20240422,155100,48775816760,680,680,680,680,1054036
20240422,155000,48775816760,680,680,680,680,0
20240422,154900,48775816760,680,680,680,680,0
20240422,154800,48775816760,680,680,680,680,0
20240422,154700,48775816760,680,680,680,680,0
20240422,154600,48775816760,680,680,680,680,0
20240422,154500,48775816760,680,680,680,680,0
20240422,154400,48775816760,680,680,680,680,0
20240422,154300,48775816760,680,680,680,680,0
20240422,154200,48775816760,680,680,680,680,0
20240422,154100,48775816760,680,680,680,680,0
20240422,154000,48775816760,680,680,680,680,0
20240422,153900,48775816760,680,680,680,680,0
20240422,153800,48775816760,680,680,680,680,0
20240422,153700,48775816760,680,680,680,680,0
20240422,153600,48775816760,680,680,680,680,0
20240422,153500,48775816760,680,680,680,680,0
20240422,153400,48775816760,680,680,680,680,0
20240422,153300,48775816760,680,680,680,680,0
20240422,153200,48775816760,680,680,680,680,0
20240422,153100,48775816760,680,680,680,680,0
20240422,153000,48775816760,680,680,680,680,1054036
20240422,152900,48059072280,664,664,664,664,0
20240422,152800,48059072280,664,664,664,664,0
20240422,152700,48059072280,664,664,664,664,0
20240422,152600,48059072280,664,664,664,664,0
20240422,152500,48059072280,664,664,664,664,0
20240422,152400,48059072280,664,664,664,664,0
20240422,152300,48059072280,664,664,664,664,0
20240422,152200,48059072280,664,664,664,664,0
20240422,152100,48059072280,664,664,664,664,0
20240422,152000,48059072280,664,664,664,664,0
20240422,151900,48059072280,664,667,671,655,868300
20240422,151800,47482090749,668,660,673,655,658921
20240422,151700,47044306271,661,652,662,641,714789
20240422,151600,46579107926,650,661,664,650,358713
20240422,151500,46343291664,661,666,668,661,220686
20240422,151400,46196543549,666,662,669,661,325697
20240422,151300,45980200777,662,654,662,650,408857
20240422,151200,45711937813,653,667,670,648,767494
20240422,151100,45207293525,668,668,672,665,264151
20240422,151000,45030676409,667,675,675,663,543994
20240422,150900,44666080803,675,663,680,661,997562
20240422,150800,43993913684,664,669,669,662,214990
20240422,150700,43850801507,668,665,671,661,375901
20240422,150600,43600596901,664,663,673,662,381556
20240422,150500,43345903883,662,666,674,662,540140
20240422,150400,42984207988,666,668,675,662,528535
20240422,150300,42632005883,668,667,673,665,545781
20240422,150200,42267026003,667,676,676,662,721574
20240422,150100,41785902665,675,669,680,668,1507399
20240422,150000,40769432349,668,645,674,644,1413935
20240422,145900,39833747875,644,650,658,636,588931
20240422,145800,39454090051,650,653,656,646,492447
20240422,145700,39133938179,652,658,658,651,284393
20240422,145600,38947844596,657,654,664,649,812814
20240422,145500,38414230462,654,663,666,650,1183310
20240422,145400,37638933016,664,670,674,660,1506630
20240422,145300,36635404158,668,658,674,658,1280838
20240422,145200,35782783391,653,653,653,653,0
20240422,145100,35782783391,653,642,653,640,1108170
20240422,145000,35064521117,642,631,645,626,469789
20240422,144900,34765022840,631,624,634,623,138935
20240422,144800,34677593348,623,630,630,615,352176
20240422,144700,34458299638,631,631,639,628,353132
20240422,144600,34234624174,631,615,631,615,344089
20240422,144500,34019383142,617,622,622,612,521794
20240422,144400,33697916192,622,632,633,618,414912
20240422,144300,33438747330,632,640,643,625,432589
20240422,144200,33165277282,640,635,648,632,694716
20240422,144100,32719296071,636,633,637,631,159303
20240422,144000,32618285821,632,638,639,630,213188
20240422,143900,32483051489,639,633,642,632,315447
20240422,143800,32281981679,634,632,639,630,176431
20240422,143700,32170021641,631,631,639,628,269759
20240422,143600,31999110808,631,641,644,628,491016
20240422,143500,31688213529,641,639,648,632,353129
20240422,143400,31462056369,640,646,647,633,534980
20240422,143300,31120421691,646,638,651,636,691145
20240422,143200,30674083849,639,643,650,636,694766
20240422,143100,30228029276,643,648,653,642,870814
20240422,143000,29664175157,647,623,653,622,1934227
20240422,142900,28422188478,624,628,628,619,361998
20240422,142800,28196322263,626,621,638,611,1381153
20240422,142700,27330117811,621,595,621,594,541497
20240422,142600,27001616349,595,590,596,590,91698
20240422,142500,26947201127,589,593,593,589,16752
20240422,142400,26937309442,593,591,593,587,62925
20240422,142300,26900228586,590,589,591,583,206596
20240422,142200,26779280713,589,595,595,586,329245
20240422,142100,26585167908,595,594,599,594,92610
20240422,142000,26530092133,595,595,595,595,0
20240422,141900,26530092133,595,600,601,595,129312
20240422,141800,26453018131,600,602,605,600,156643
20240422,141700,26358550405,602,599,602,598,110048
20240422,141600,26292575147,599,598,603,598,67705
20240422,141500,26251958741,600,596,602,595,89534
20240422,141400,26198403522,595,595,598,595,256361
20240422,141300,26045706637,596,602,602,595,172135
20240422,141200,25942640935,602,603,604,600,104183
20240422,141100,25879916798,602,600,605,599,152727
20240422,141000,25787850355,600,599,600,596,211067
20240422,140900,25661759615,599,606,607,596,525529
20240422,140800,25346166823,606,610,611,601,489297
20240422,140700,25050470866,611,616,617,607,301100
20240422,140600,24866512333,616,618,619,611,272741
20240422,140500,24698927382,617,634,634,611,457689
20240422,140400,24414744141,632,633,635,631,52140
20240422,140300,24381773761,632,639,639,631,71355
20240422,140200,24336634370,639,632,643,632,151397
20240422,140100,24239895379,632,637,637,631,150066
20240422,140000,24144991866,637,642,642,634,108267
20240422,135900,24076017703,642,642,644,638,143556
20240422,135800,23984101721,641,637,647,635,402557
20240422,135700,23725184087,638,637,647,633,475031
20240422,135600,23420804968,634,632,639,630,179143
20240422,135500,23307004034,632,636,636,629,72871
20240422,135400,23260928694,636,630,636,629,83846
20240422,135300,23207873274,630,633,634,625,156291
20240422,135200,23109669586,633,630,637,629,140027
20240422,135100,23021086105,630,640,640,627,204742
20240422,135000,22891605786,640,634,642,630,455342
20240422,134900,22600952618,634,625,634,625,77788
20240422,134800,22552015816,625,629,630,624,171669
20240422,134700,22444390322,629,634,636,628,119993
20240422,134600,22368661175,635,638,638,630,199061
20240422,134500,22242212985,638,625,643,624,446097
20240422,134400,21958670893,625,627,628,623,140329
20240422,134300,21870984351,627,628,630,626,165598
20240422,134200,21767062962,628,639,639,625,265025
20240422,134100,21600091587,639,642,645,633,352179
20240422,134000,21375214317,642,632,647,628,786270
20240422,133900,20872469437,630,623,635,623,450673
20240422,133800,20588694237,624,621,625,617,346241
20240422,133700,20373689408,622,630,630,620,351470
20240422,133600,20154507598,630,633,639,627,273718
20240422,133500,19981741470,634,638,639,631,157504
20240422,133400,19881820490,638,627,640,623,685420
20240422,133300,19448951456,628,631,635,627,456344
20240422,133200,19161164861,631,636,639,630,455453
20240422,133100,18872413974,636,638,642,634,374868
20240422,133000,18633241986,638,647,647,634,547211
20240422,132900,18282803855,647,650,652,641,324650
20240422,132800,18073041475,651,651,653,643,251151
20240422,132700,17909967956,651,647,651,643,413964
20240422,132600,17642029146,648,650,655,646,402156
20240422,132500,17380609500,649,653,656,649,376417
20240422,132400,17135003027,654,656,663,645,906441
20240422,132300,16543220387,657,655,662,652,422051
20240422,132200,16265355849,652,659,661,648,748607
20240422,132100,15774862266,658,666,673,652,1546319
20240422,132000,14753918127,665,669,675,660,1320978
20240422,131900,13873645165,669,660,675,659,1783098
20240422,131800,12685855143,674,674,674,674,0
20240422,131700,12685855143,674,636,674,634,1474580
20240422,131600,11728047926,636,614,640,612,1447234
20240422,131500,10818653694,614,613,615,605,278761
20240422,131400,10648759174,613,619,621,608,370934
20240422,131300,10420802530,620,614,622,607,362275
20240422,131200,10198458198,615,622,625,607,531312
20240422,131100,9871416522,619,618,626,603,978081
20240422,131000,9269577621,617,625,628,610,917450
20240422,130900,8701303708,625,630,645,621,1665160
20240422,130800,7650496662,626,611,645,604,1831421
20240422,130700,6503770806,611,616,623,602,1621799
20240422,130600,5506290363,616,613,624,609,2011341
20240422,130500,4268989706,610,610,610,610,0
20240422,130400,4268989706,610,596,610,586,1229433
20240422,130300,3532840044,596,562,599,558,1886807
20240422,130200,2439203731,567,557,574,547,480380
20240422,130100,2169466663,557,557,568,551,382569
20240422,130000,1955338106,557,550,579,542,780707
20240422,125900,1517879337,550,533,550,533,125340
20240422,125800,1449995123,531,532,533,531,1149
20240422,125700,1449384586,534,530,534,530,210
20240422,125600,1449272653,530,534,535,530,1013
20240422,125500,1448735254,535,531,535,530,1832
20240422,125400,1447763944,533,538,539,531,6099
20240422,125300,1444504224,538,532,539,532,20507
20240422,125200,1433533596,533,532,533,532,1731
20240422,125100,1432612693,532,530,532,530,1037
20240422,125000,1432061309,529,530,532,529,15205
20240422,124900,1424002686,530,528,530,528,8825
20240422,124800,1419338838,527,526,527,526,11353
20240422,124700,1413364027,526,526,526,526,0
20240422,124600,1413364027,526,525,526,525,2465
20240422,124500,1412069897,525,525,525,525,5
20240422,124400,1412067272,525,523,525,523,110
20240422,124300,1412009622,522,525,525,522,4086
20240422,124200,1409875065,525,524,525,524,1093
20240422,124100,1409301249,524,526,526,524,309
20240422,124000,1409138887,526,525,526,525,24014
20240422,123900,1396531387,524,525,525,524,8924
20240422,123800,1391855201,525,525,525,525,1
20240422,123700,1391854676,522,522,522,522,12
20240422,123600,1391848412,522,522,522,522,1
20240422,123500,1391847890,522,522,522,522,500
20240422,123400,1391586890,522,522,522,522,369
20240422,123300,1391394272,521,522,522,521,2675
20240422,123200,1389997931,521,521,521,521,1000
20240422,123100,1389476931,522,522,522,522,2534
20240422,123000,1388154183,522,522,522,522,2301
20240422,122900,1386953061,522,524,524,522,1641
20240422,122800,1386095909,523,523,523,523,0
20240422,122700,1386095909,523,525,525,523,1001
20240422,122600,1385572384,523,524,524,523,7667
20240422,122500,1381562533,523,525,525,523,2010
20240422,122400,1380511283,524,525,525,524,2520
20240422,122300,1379190783,524,524,524,524,270
20240422,122200,1379049303,524,524,524,524,1502
20240422,122100,1378262255,524,525,525,524,2758
20240422,122000,1376814507,525,526,526,525,2092
20240422,121900,1375716205,525,525,525,525,3155
20240422,121800,1374059830,525,526,526,525,2787
20240422,121700,1372596643,525,525,525,525,2381
20240422,121600,1371346618,525,525,525,524,945
20240422,121500,1370850993,523,523,523,523,3824
20240422,121400,1368851041,524,525,525,524,1874
20240422,121300,1367869006,524,527,527,524,4861
20240422,121200,1365321546,527,527,527,526,157
20240422,121100,1365238857,527,525,527,525,2637
20240422,121000,1363854388,527,525,527,525,24
20240422,120900,1363841748,527,525,527,525,1177
20240422,120800,1363223781,527,527,527,524,2034
20240422,120700,1362155881,526,526,527,526,1869
20240422,120600,1361171919,527,524,527,524,3722
20240422,120500,1359214431,524,523,525,523,6752
20240422,120400,1355679171,523,523,523,523,10
20240422,120300,1355673941,523,521,523,521,12977
20240422,120200,1348912920,521,520,521,520,7419
20240422,120100,1345048271,520,520,520,520,2
20240422,120000,1345047231,518,520,520,518,524
20240422,115900,1344775737,520,521,521,520,1390
20240422,115800,1344052932,521,521,521,521,3001
20240422,115700,1342489411,521,521,521,521,0
20240422,115600,1342489411,521,518,521,518,4463
20240422,115500,1340177127,518,521,521,518,18304
20240422,115400,1330678738,519,521,521,519,906
20240422,115300,1330208428,521,521,521,519,5868
20240422,115200,1327161067,521,523,523,521,3352
20240422,115100,1325414671,521,523,523,521,92
20240422,115000,1325366735,523,521,523,521,175
20240422,114900,1325275282,523,523,523,521,1332
20240422,114800,1324579020,523,523,523,523,920
20240422,114700,1324097860,523,523,523,523,13
20240422,114600,1324091061,521,521,521,521,0
20240422,114500,1324091061,521,521,521,521,0
20240422,114400,1324091061,521,521,521,521,4625
20240422,114300,1321681436,521,521,521,521,3682
20240422,114200,1319763114,521,524,524,521,1692
20240422,114100,1318879694,523,524,524,523,3424
20240422,114000,1317085963,524,524,524,524,1
20240422,113900,1317085439,523,523,523,523,1719
20240422,113800,1316186402,522,523,523,522,5808
20240422,113700,1313152229,523,525,525,523,1982
20240422,113600,1312111819,523,523,523,523,20
20240422,113500,1312101359,523,524,524,523,850
20240422,113400,1311656808,523,524,525,523,338
20240422,113300,1311479500,523,523,523,523,8750
20240422,113200,1306903250,523,523,524,523,73
20240422,113100,1306865061,523,523,523,523,111
20240422,113000,1306807008,523,523,523,522,5718
20240422,112900,1303821827,522,525,525,522,67
20240422,112800,1303786763,525,522,525,522,3748
20240422,112700,1301822617,522,520,523,520,4931
20240422,112600,1299247846,518,517,518,517,3850
20240422,112500,1297254247,517,519,519,517,3619
20240422,112400,1295379596,518,519,520,518,1943
20240422,112300,1294371688,517,517,519,517,3839
20240422,112200,1292386909,517,519,519,517,7682
20240422,112100,1288408978,518,519,519,518,7248
20240422,112000,1284653145,519,518,519,517,2769
20240422,111900,1283220570,517,519,522,517,13108
20240422,111800,1276426763,518,520,521,518,14170
20240422,111700,1269064308,520,521,523,519,9070
20240422,111600,1264347843,520,523,523,520,128
20240422,111500,1264281217,520,521,521,520,2141
20240422,111400,1263167819,521,521,524,520,570
20240422,111300,1262870909,521,522,522,521,7778
20240422,111200,1258818561,521,522,522,521,828
20240422,111100,1258386534,521,518,529,518,20591
20240422,111000,1247562723,518,519,520,518,24316
20240422,110900,1234946958,519,517,519,517,10827
20240422,110800,1229344380,516,517,518,516,21054
20240422,110700,1218460931,517,521,521,517,58307
20240422,110600,1188205917,521,523,523,521,31190
20240422,110500,1171915112,524,524,524,523,4274
20240422,110400,1169675566,525,525,525,525,1329
20240422,110300,1168977841,526,525,526,525,2227
20240422,110200,1167807448,525,526,526,525,1306
20240422,110100,1167121498,526,526,526,526,0
20240422,110000,1167121498,526,526,526,524,111
20240422,105900,1167063230,525,524,525,524,3842
20240422,105800,1165046522,524,523,525,523,1240
20240422,105700,1164396974,523,523,525,523,1232
20240422,105600,1163752620,523,526,526,523,8183
20240422,105500,1159467294,526,523,526,522,34823
20240422,105400,1141231726,523,525,525,523,14731
20240422,105300,1133504261,525,524,526,524,3691
20240422,105200,1131568119,524,524,526,523,2655
20240422,105100,1130174962,524,526,526,524,5244
20240422,105000,1127424785,526,526,526,526,684
20240422,104900,1127065001,526,525,527,525,5208
20240422,104800,1124330399,526,526,527,525,4389
20240422,104700,1122023598,526,526,527,525,1201
20240422,104600,1121391163,525,527,527,525,578
20240422,104500,1121087146,526,527,527,525,854
20240422,104400,1120638755,525,524,527,524,2332
20240422,104300,1119415374,524,524,526,524,7900
20240422,104200,1115269241,525,526,527,524,16562
20240422,104100,1106575898,526,526,526,526,4027
20240422,104000,1104457696,527,528,528,526,46
20240422,103900,1104433455,528,528,528,527,2733
20240422,103800,1102993136,527,528,528,526,6571
20240422,103700,1099532243,528,528,528,527,1369
20240422,103600,1098809420,528,526,528,526,13
20240422,103500,1098802558,526,528,528,526,2522
20240422,103400,1097475548,528,528,529,528,2374
20240422,103300,1096221327,528,528,529,528,3102
20240422,103200,1094583367,526,525,529,525,13346
20240422,103100,1087573869,524,529,530,524,15445
20240422,103000,1079443024,530,529,530,529,324
20240422,102900,1079271605,530,530,530,529,1165
20240422,102800,1078654159,530,531,531,529,9143
20240422,102700,1073815863,531,532,532,530,3258
20240422,102600,1072088533,532,532,532,530,5374
20240422,102500,1069240023,532,531,532,529,13683
20240422,102400,1061988600,531,533,533,531,1051
20240422,102300,1061430417,533,534,534,530,2016
20240422,102200,1060353884,534,534,534,529,8670
20240422,102100,1055740877,534,534,535,530,12840
20240422,102000,1048923852,534,535,535,531,4032
20240422,101900,1046776302,535,535,535,533,503
20240422,101800,1046507395,536,538,538,536,30
20240422,101700,1046491307,538,535,538,532,6880
20240422,101600,1042821739,538,535,538,535,15
20240422,101500,1042813672,538,538,538,536,12495
20240422,101400,1036115517,538,540,542,538,1865
20240422,101300,1035109938,541,541,542,540,1491
20240422,101200,1034303314,541,539,541,539,2369
20240422,101100,1033025077,539,539,540,536,19126
20240422,101000,1022716298,539,538,539,536,17839
20240422,100900,1013153751,538,539,539,538,2498
20240422,100800,1011809826,536,539,539,536,648
20240422,100700,1011461849,539,537,539,537,3212
20240422,100600,1009734345,537,540,540,537,2150
20240422,100500,1008574111,541,541,542,541,4835
20240422,100400,1005956603,542,542,545,541,17570
20240422,100300,996412629,542,536,542,535,16920
20240422,100200,987271529,536,536,536,535,1476
20240422,100100,986480394,536,538,538,536,6681
20240422,100000,982891994,538,532,539,532,18902
20240422,095900,972745129,537,529,537,529,37584
20240422,095800,952694641,530,529,530,528,550
20240422,095700,952403348,529,527,529,527,6564
20240422,095600,948941222,527,529,529,525,7268
20240422,095500,945118613,527,527,527,527,39
20240422,095400,945098060,527,526,527,526,2498
20240422,095300,943783066,527,530,530,526,34986
20240422,095200,925327854,530,529,530,529,11064
20240422,095100,919471988,528,528,529,528,2175
20240422,095000,918322113,529,529,529,527,6092
20240422,094900,915104694,530,529,530,527,11297
20240422,094800,909135174,528,526,528,525,9590
20240422,094700,904080963,527,526,527,526,3269
20240422,094600,902358654,526,528,528,525,1530
20240422,094500,901553874,525,525,528,525,3955
20240422,094400,899475972,526,524,528,524,7018
20240422,094300,895794032,524,523,526,523,7963
20240422,094200,891611959,523,526,527,523,55927
20240422,094100,862264563,527,528,528,526,23188
20240422,094000,850045047,529,527,529,526,9388
20240422,093900,845100231,529,530,530,527,26657
20240422,093800,831030631,528,527,530,526,36029
20240422,093700,811967786,530,526,530,525,28282
20240422,093600,797081939,527,527,531,521,74009
20240422,093500,758193826,527,530,533,527,54952
20240422,093400,729124878,530,534,537,528,127381
20240422,093300,661364594,534,533,538,532,25023
20240422,093200,648027053,533,539,540,531,29573
20240422,093100,632206854,540,540,540,537,2860
20240422,093000,630668578,540,538,540,537,21330
20240422,092900,619185689,540,543,543,537,14506
20240422,092800,611377163,543,543,543,540,10271
20240422,092700,605828312,543,543,544,542,4457
20240422,092600,603408656,543,542,545,540,21142
20240422,092500,591988601,542,540,545,540,27068
20240422,092400,577371248,541,543,545,541,17968
20240422,092300,567647033,546,542,546,541,19395
20240422,092200,557139208,542,542,546,542,16007
20240422,092100,548460214,543,544,544,543,5730
20240422,092000,545346814,547,545,547,542,8319
20240422,091900,540820134,545,543,545,543,2142
20240422,091800,539652784,542,545,545,542,16943
20240422,091700,530457478,544,547,547,544,4518
20240422,091600,527998176,547,547,547,547,112
20240422,091500,527936912,543,543,547,541,31463
20240422,091400,510878061,543,545,547,543,21529
20240422,091300,499156128,545,542,547,542,25103
20240422,091200,485490752,544,546,546,541,45102
20240422,091100,461015013,547,549,549,545,10100
20240422,091000,455505466,546,551,553,545,49425
20240422,090900,428406161,553,554,554,550,8764
20240422,090800,423567774,554,547,555,547,33178
20240422,090700,405316088,548,552,552,548,29452
20240422,090600,389106521,552,548,555,547,41281
20240422,090500,366369501,549,542,549,542,14676
20240422,090400,358386359,546,547,550,541,93104
20240422,090300,307607844,548,557,557,547,92625
20240422,090200,256624822,558,554,560,549,141527
20240422,090100,178047016,554,549,554,547,141918
20240422,090000,99930228,551,555,555,548,177096