stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,212200,51862390775,712,712,712,712,244021
20240424,212100,51862390775,712,712,712,712,0
20240424,212000,51862390775,712,712,712,712,0
20240424,211900,51862390775,712,712,712,712,0
20240424,211800,51862390775,712,712,712,712,0
20240424,211700,51862390775,712,712,712,712,0
20240424,211600,51862390775,712,712,712,712,0
20240424,211500,51862390775,712,712,712,712,0
20240424,211400,51862390775,712,712,712,712,0
20240424,211300,51862390775,712,712,712,712,0
20240424,211200,51862390775,712,712,712,712,0
20240424,211100,51862390775,712,712,712,712,0
20240424,211000,51862390775,712,712,712,712,0
20240424,210900,51862390775,712,712,712,712,0
20240424,210800,51862390775,712,712,712,712,0
20240424,210700,51862390775,712,712,712,712,0
20240424,210600,51862390775,712,712,712,712,0
20240424,210500,51862390775,712,712,712,712,0
20240424,210400,51862390775,712,712,712,712,0
20240424,210300,51862390775,712,712,712,712,0
20240424,210200,51862390775,712,712,712,712,0
20240424,210100,51862390775,712,712,712,712,0
20240424,210000,51862390775,712,712,712,712,0
20240424,205900,51862390775,712,712,712,712,0
20240424,205800,51862390775,712,712,712,712,0
20240424,205700,51862390775,712,712,712,712,0
20240424,205600,51862390775,712,712,712,712,0
20240424,205500,51862390775,712,712,712,712,0
20240424,205400,51862390775,712,712,712,712,0
20240424,205300,51862390775,712,712,712,712,0
20240424,205200,51862390775,712,712,712,712,244021
20240424,205100,51862390775,712,712,712,712,0
20240424,205000,51862390775,712,712,712,712,0
20240424,204900,51862390775,712,712,712,712,0
20240424,204800,51862390775,712,712,712,712,0
20240424,204700,51862390775,712,712,712,712,0
20240424,204600,51862390775,712,712,712,712,0
20240424,204500,51862390775,712,712,712,712,0
20240424,204400,51862390775,712,712,712,712,0
20240424,204300,51862390775,712,712,712,712,0
20240424,204200,51862390775,712,712,712,712,0
20240424,204100,51862390775,712,712,712,712,0
20240424,204000,51862390775,712,712,712,712,0
20240424,203900,51862390775,712,712,712,712,0
20240424,203800,51862390775,712,712,712,712,0
20240424,203700,51862390775,712,712,712,712,0
20240424,203600,51862390775,712,712,712,712,0
20240424,203500,51862390775,712,712,712,712,0
20240424,203400,51862390775,712,712,712,712,0
20240424,203300,51862390775,712,712,712,712,0
20240424,203200,51862390775,712,712,712,712,0
20240424,203100,51862390775,712,712,712,712,0
20240424,203000,51862390775,712,712,712,712,0
20240424,202900,51862390775,712,712,712,712,0
20240424,202800,51862390775,712,712,712,712,0
20240424,202700,51862390775,712,712,712,712,0
20240424,202600,51862390775,712,712,712,712,0
20240424,202500,51862390775,712,712,712,712,0
20240424,202400,51862390775,712,712,712,712,0
20240424,202300,51862390775,712,712,712,712,0
20240424,202200,51862390775,712,712,712,712,244021
20240424,202100,51862390775,712,712,712,712,0
20240424,202000,51862390775,712,712,712,712,0
20240424,201900,51862390775,712,712,712,712,0
20240424,201800,51862390775,712,712,712,712,0
20240424,201700,51862390775,712,712,712,712,0
20240424,201600,51862390775,712,712,712,712,0
20240424,201500,51862390775,712,712,712,712,0
20240424,201400,51862390775,712,712,712,712,0
20240424,201300,51862390775,712,712,712,712,0
20240424,201200,51862390775,712,712,712,712,0
20240424,201100,51862390775,712,712,712,712,0
20240424,201000,51862390775,712,712,712,712,0
20240424,200900,51862390775,712,712,712,712,0
20240424,200800,51862390775,712,712,712,712,0
20240424,200700,51862390775,712,712,712,712,0
20240424,200600,51862390775,712,712,712,712,0
20240424,200500,51862390775,712,712,712,712,0
20240424,200400,51862390775,712,712,712,712,0
20240424,200300,51862390775,712,712,712,712,0
20240424,200200,51862390775,712,712,712,712,0
20240424,200100,51862390775,712,712,712,712,0
20240424,200000,51862390775,712,712,712,712,0
20240424,195900,51862390775,712,712,712,712,0
20240424,195800,51862390775,712,712,712,712,0
20240424,195700,51862390775,712,712,712,712,0
20240424,195600,51862390775,712,712,712,712,0
20240424,195500,51862390775,712,712,712,712,0
20240424,195400,51862390775,712,712,712,712,0
20240424,195300,51862390775,712,712,712,712,0
20240424,195200,51862390775,712,712,712,712,244021
20240424,195100,51862390775,712,712,712,712,0
20240424,195000,51862390775,712,712,712,712,0
20240424,194900,51862390775,712,712,712,712,0
20240424,194800,51862390775,712,712,712,712,0
20240424,194700,51862390775,712,712,712,712,0
20240424,194600,51862390775,712,712,712,712,0
20240424,194500,51862390775,712,712,712,712,0
20240424,194400,51862390775,712,712,712,712,0
20240424,194300,51862390775,712,712,712,712,0
20240424,194200,51862390775,712,712,712,712,0
20240424,194100,51862390775,712,712,712,712,0
20240424,194000,51862390775,712,712,712,712,0
20240424,193900,51862390775,712,712,712,712,0
20240424,193800,51862390775,712,712,712,712,0
20240424,193700,51862390775,712,712,712,712,0
20240424,193600,51862390775,712,712,712,712,0
20240424,193500,51862390775,712,712,712,712,0
20240424,193400,51862390775,712,712,712,712,0
20240424,193300,51862390775,712,712,712,712,0
20240424,193200,51862390775,712,712,712,712,0
20240424,193100,51862390775,712,712,712,712,0
20240424,193000,51862390775,712,712,712,712,0
20240424,192900,51862390775,712,712,712,712,0
20240424,192800,51862390775,712,712,712,712,0
20240424,192700,51862390775,712,712,712,712,0
20240424,192600,51862390775,712,712,712,712,0
20240424,192500,51862390775,712,712,712,712,0
20240424,192400,51862390775,712,712,712,712,0
20240424,192300,51862390775,712,712,712,712,0
20240424,192200,51862390775,712,712,712,712,244021
20240424,192100,51862390775,712,712,712,712,0
20240424,192000,51862390775,712,712,712,712,0
20240424,191900,51862390775,712,712,712,712,0
20240424,191800,51862390775,712,712,712,712,0
20240424,191700,51862390775,712,712,712,712,0
20240424,191600,51862390775,712,712,712,712,0
20240424,191500,51862390775,712,712,712,712,0
20240424,191400,51862390775,712,712,712,712,0
20240424,191300,51862390775,712,712,712,712,0
20240424,191200,51862390775,712,712,712,712,0
20240424,191100,51862390775,712,712,712,712,0
20240424,191000,51862390775,712,712,712,712,0
20240424,190900,51862390775,712,712,712,712,0
20240424,190800,51862390775,712,712,712,712,0
20240424,190700,51862390775,712,712,712,712,0
20240424,190600,51862390775,712,712,712,712,0
20240424,190500,51862390775,712,712,712,712,0
20240424,190400,51862390775,712,712,712,712,0
20240424,190300,51862390775,712,712,712,712,0
20240424,190200,51862390775,712,712,712,712,0
20240424,190100,51862390775,712,712,712,712,0
20240424,190000,51862390775,712,712,712,712,0
20240424,185900,51862390775,712,712,712,712,0
20240424,185800,51862390775,712,712,712,712,0
20240424,185700,51862390775,712,712,712,712,0
20240424,185600,51862390775,712,712,712,712,0
20240424,185500,51862390775,712,712,712,712,0
20240424,185400,51862390775,712,712,712,712,0
20240424,185300,51862390775,712,712,712,712,0
20240424,185200,51862390775,712,712,712,712,244021
20240424,185100,51862390775,712,712,712,712,0
20240424,185000,51862390775,712,712,712,712,0
20240424,184900,51862390775,712,712,712,712,0
20240424,184800,51862390775,712,712,712,712,0
20240424,184700,51862390775,712,712,712,712,0
20240424,184600,51862390775,712,712,712,712,0
20240424,184500,51862390775,712,712,712,712,0
20240424,184400,51862390775,712,712,712,712,0
20240424,184300,51862390775,712,712,712,712,0
20240424,184200,51862390775,712,712,712,712,0
20240424,184100,51862390775,712,712,712,712,0
20240424,184000,51862390775,712,712,712,712,0
20240424,183900,51862390775,712,712,712,712,0
20240424,183800,51862390775,712,712,712,712,0
20240424,183700,51862390775,712,712,712,712,0
20240424,183600,51862390775,712,712,712,712,0
20240424,183500,51862390775,712,712,712,712,0
20240424,183400,51862390775,712,712,712,712,0
20240424,183300,51862390775,712,712,712,712,0
20240424,183200,51862390775,712,712,712,712,0
20240424,183100,51862390775,712,712,712,712,0
20240424,183000,51862390775,712,712,712,712,0
20240424,182900,51862390775,712,712,712,712,0
20240424,182800,51862390775,712,712,712,712,0
20240424,182700,51862390775,712,712,712,712,0
20240424,182600,51862390775,712,712,712,712,0
20240424,182500,51862390775,712,712,712,712,0
20240424,182400,51862390775,712,712,712,712,0
20240424,182300,51862390775,712,712,712,712,0
20240424,182200,51862390775,712,712,712,712,244021
20240424,182100,51862390775,712,712,712,712,0
20240424,182000,51862390775,712,712,712,712,0
20240424,181900,51862390775,712,712,712,712,0
20240424,181800,51862390775,712,712,712,712,0
20240424,181700,51862390775,712,712,712,712,0
20240424,181600,51862390775,712,712,712,712,0
20240424,181500,51862390775,712,712,712,712,0
20240424,181400,51862390775,712,712,712,712,0
20240424,181300,51862390775,712,712,712,712,0
20240424,181200,51862390775,712,712,712,712,0
20240424,181100,51862390775,712,712,712,712,0
20240424,181000,51862390775,712,712,712,712,0
20240424,180900,51862390775,712,712,712,712,0
20240424,180800,51862390775,712,712,712,712,0
20240424,180700,51862390775,712,712,712,712,0
20240424,180600,51862390775,712,712,712,712,0
20240424,180500,51862390775,712,712,712,712,0
20240424,180400,51862390775,712,712,712,712,0
20240424,180300,51862390775,712,712,712,712,0
20240424,180200,51862390775,712,712,712,712,0
20240424,180100,51862390775,712,712,712,712,0
20240424,180000,51862390775,712,712,712,712,0
20240424,175900,51862390775,712,712,712,712,0
20240424,175800,51862390775,712,712,712,712,0
20240424,175700,51862390775,712,712,712,712,0
20240424,175600,51862390775,712,712,712,712,0
20240424,175500,51862390775,712,712,712,712,0
20240424,175400,51862390775,712,712,712,712,0
20240424,175300,51862390775,712,712,712,712,0
20240424,175200,51862390775,712,712,712,712,244021
20240424,175100,51862390775,712,712,712,712,0
20240424,175000,51862390775,712,712,712,712,0
20240424,174900,51862390775,712,712,712,712,0
20240424,174800,51862390775,712,712,712,712,0
20240424,174700,51862390775,712,712,712,712,0
20240424,174600,51862390775,712,712,712,712,0
20240424,174500,51862390775,712,712,712,712,0
20240424,174400,51862390775,712,712,712,712,0
20240424,174300,51862390775,712,712,712,712,0
20240424,174200,51862390775,712,712,712,712,0
20240424,174100,51862390775,712,712,712,712,0
20240424,174000,51862390775,712,712,712,712,0
20240424,173900,51862390775,712,712,712,712,0
20240424,173800,51862390775,712,712,712,712,0
20240424,173700,51862390775,712,712,712,712,0
20240424,173600,51862390775,712,712,712,712,0
20240424,173500,51862390775,712,712,712,712,0
20240424,173400,51862390775,712,712,712,712,0
20240424,173300,51862390775,712,712,712,712,0
20240424,173200,51862390775,712,712,712,712,0
20240424,173100,51862390775,712,712,712,712,0
20240424,173000,51862390775,712,712,712,712,0
20240424,172900,51862390775,712,712,712,712,0
20240424,172800,51862390775,712,712,712,712,0
20240424,172700,51862390775,712,712,712,712,0
20240424,172600,51862390775,712,712,712,712,0
20240424,172500,51862390775,712,712,712,712,0
20240424,172400,51862390775,712,712,712,712,0
20240424,172300,51862390775,712,712,712,712,0
20240424,172200,51862390775,712,712,712,712,244021
20240424,172100,51862390775,712,712,712,712,0
20240424,172000,51862390775,712,712,712,712,0
20240424,171900,51862390775,712,712,712,712,0
20240424,171800,51862390775,712,712,712,712,0
20240424,171700,51862390775,712,712,712,712,0
20240424,171600,51862390775,712,712,712,712,0
20240424,171500,51862390775,712,712,712,712,0
20240424,171400,51862390775,712,712,712,712,0
20240424,171300,51862390775,712,712,712,712,0
20240424,171200,51862390775,712,712,712,712,0
20240424,171100,51862390775,712,712,712,712,0
20240424,171000,51862390775,712,712,712,712,0
20240424,170900,51862390775,712,712,712,712,0
20240424,170800,51862390775,712,712,712,712,0
20240424,170700,51862390775,712,712,712,712,0
20240424,170600,51862390775,712,712,712,712,0
20240424,170500,51862390775,712,712,712,712,0
20240424,170400,51862390775,712,712,712,712,0
20240424,170300,51862390775,712,712,712,712,0
20240424,170200,51862390775,712,712,712,712,0
20240424,170100,51862390775,712,712,712,712,0
20240424,170000,51862390775,712,712,712,712,0
20240424,165900,51862390775,712,712,712,712,0
20240424,165800,51862390775,712,712,712,712,0
20240424,165700,51862390775,712,712,712,712,0
20240424,165600,51862390775,712,712,712,712,0
20240424,165500,51862390775,712,712,712,712,0
20240424,165400,51862390775,712,712,712,712,0
20240424,165300,51862390775,712,712,712,712,0
20240424,165200,51862390775,712,712,712,712,244021
20240424,165100,51862390775,712,712,712,712,0
20240424,165000,51862390775,712,712,712,712,0
20240424,164900,51862390775,712,712,712,712,0
20240424,164800,51862390775,712,712,712,712,0
20240424,164700,51862390775,712,712,712,712,0
20240424,164600,51862390775,712,712,712,712,0
20240424,164500,51862390775,712,712,712,712,0
20240424,164400,51862390775,712,712,712,712,0
20240424,164300,51862390775,712,712,712,712,0
20240424,164200,51862390775,712,712,712,712,0
20240424,164100,51862390775,712,712,712,712,0
20240424,164000,51862390775,712,712,712,712,0
20240424,163900,51862390775,712,712,712,712,0
20240424,163800,51862390775,712,712,712,712,0
20240424,163700,51862390775,712,712,712,712,0
20240424,163600,51862390775,712,712,712,712,0
20240424,163500,51862390775,712,712,712,712,0
20240424,163400,51862390775,712,712,712,712,0
20240424,163300,51862390775,712,712,712,712,0
20240424,163200,51862390775,712,712,712,712,0
20240424,163100,51862390775,712,712,712,712,0
20240424,163000,51862390775,712,712,712,712,0
20240424,162900,51862390775,712,712,712,712,0
20240424,162800,51862390775,712,712,712,712,0
20240424,162700,51862390775,712,712,712,712,0
20240424,162600,51862390775,712,712,712,712,0
20240424,162500,51862390775,712,712,712,712,0
20240424,162400,51862390775,712,712,712,712,0
20240424,162300,51862390775,712,712,712,712,0
20240424,162200,51862390775,712,712,712,712,244021
20240424,162100,51862390775,712,712,712,712,0
20240424,162000,51862390775,712,712,712,712,0
20240424,161900,51862390775,712,712,712,712,0
20240424,161800,51862390775,712,712,712,712,0
20240424,161700,51862390775,712,712,712,712,0
20240424,161600,51862390775,712,712,712,712,0
20240424,161500,51862390775,712,712,712,712,0
20240424,161400,51862390775,712,712,712,712,0
20240424,161300,51862390775,712,712,712,712,0
20240424,161200,51862390775,712,712,712,712,0
20240424,161100,51862390775,712,712,712,712,0
20240424,161000,51862390775,712,712,712,712,0
20240424,160900,51862390775,712,712,712,712,0
20240424,160800,51862390775,712,712,712,712,0
20240424,160700,51862390775,712,712,712,712,0
20240424,160600,51862390775,712,712,712,712,0
20240424,160500,51862390775,712,712,712,712,0
20240424,160400,51862390775,712,712,712,712,0
20240424,160300,51862390775,712,712,712,712,0
20240424,160200,51862390775,712,712,712,712,0
20240424,160100,51862390775,712,712,712,712,0
20240424,160000,51862390775,712,712,712,712,0
20240424,155900,51862390775,712,712,712,712,0
20240424,155800,51862390775,712,712,712,712,0
20240424,155700,51862390775,712,712,712,712,0
20240424,155600,51862390775,712,712,712,712,0
20240424,155500,51862390775,712,712,712,712,0
20240424,155400,51862390775,712,712,712,712,0
20240424,155300,51862390775,712,712,712,712,0
20240424,155200,51862390775,712,712,712,712,244021
20240424,155100,51862390775,712,712,712,712,0
20240424,155000,51862390775,712,712,712,712,0
20240424,154900,51862390775,712,712,712,712,0
20240424,154800,51862390775,712,712,712,712,0
20240424,154700,51862390775,712,712,712,712,0
20240424,154600,51862390775,712,712,712,712,0
20240424,154500,51862390775,712,712,712,712,0
20240424,154400,51862390775,712,712,712,712,0
20240424,154300,51862390775,712,712,712,712,0
20240424,154200,51862390775,712,712,712,712,0
20240424,154100,51862390775,712,712,712,712,0
20240424,154000,51862390775,712,712,712,712,0
20240424,153900,51862390775,712,712,712,712,0
20240424,153800,51862390775,712,712,712,712,0
20240424,153700,51862390775,712,712,712,712,0
20240424,153600,51862390775,712,712,712,712,0
20240424,153500,51862390775,712,712,712,712,0
20240424,153400,51862390775,712,712,712,712,0
20240424,153300,51862390775,712,712,712,712,0
20240424,153200,51862390775,712,712,712,712,0
20240424,153100,51862390775,712,712,712,712,0
20240424,153000,51862390775,712,712,712,712,244021
20240424,152900,51688647823,707,707,707,707,0
20240424,152800,51688647823,707,707,707,707,0
20240424,152700,51688647823,707,707,707,707,0
20240424,152600,51688647823,707,707,707,707,0
20240424,152500,51688647823,707,707,707,707,0
20240424,152400,51688647823,707,707,707,707,0
20240424,152300,51688647823,707,707,707,707,0
20240424,152200,51688647823,707,707,707,707,0
20240424,152100,51688647823,707,707,707,707,0
20240424,152000,51688647823,707,707,707,707,0
20240424,151900,51688647823,707,707,710,706,102278
20240424,151800,51616270307,707,709,710,706,92447
20240424,151700,51550874722,709,709,709,707,44554
20240424,151600,51519318600,709,709,711,709,95295
20240424,151500,51451648146,710,709,710,708,55208
20240424,151400,51412496547,708,707,709,705,51208
20240424,151300,51376272379,708,709,709,706,35699
20240424,151200,51351030091,708,709,709,707,24133
20240424,151100,51333923607,709,709,710,706,97709
20240424,151000,51264790430,709,704,709,703,71129
20240424,150900,51214593443,704,704,708,704,25501
20240424,150800,51196630857,704,704,709,703,65940
20240424,150700,51150122874,702,708,709,701,56030
20240424,150600,51110692589,708,706,710,704,67913
20240424,150500,51062646352,706,703,706,703,67335
20240424,150400,51015255447,704,704,707,702,84201
20240424,150300,50955956999,705,709,710,700,333342
20240424,150200,50721763303,709,711,711,705,79663
20240424,150100,50665514438,708,711,712,707,89226
20240424,150000,50602217556,711,711,712,710,54355
20240424,145900,50563573055,711,711,712,709,59650
20240424,145800,50521217680,710,714,715,708,49560
20240424,145700,50485958610,714,711,715,711,62251
20240424,145600,50441593762,710,711,714,710,102345
20240424,145500,50368799451,711,716,716,707,127723
20240424,145400,50277975771,715,713,716,713,21461
20240424,145300,50262648214,713,715,717,712,42312
20240424,145200,50232433350,716,719,719,711,66565
20240424,145100,50184897899,719,719,720,716,20214
20240424,145000,50170372904,719,720,720,715,19721
20240424,144900,50156239454,717,719,720,716,65307
20240424,144800,50109344434,719,717,720,715,76986
20240424,144700,50054221615,717,717,720,717,37933
20240424,144600,50027005786,718,716,718,714,104754
20240424,144500,49952017286,714,721,722,711,160712
20240424,144400,49836749708,721,720,723,720,34129
20240424,144300,49812155227,720,724,724,720,21406
20240424,144200,49796711717,724,721,727,718,160909
20240424,144100,49680251775,721,722,723,719,34519
20240424,144000,49655373410,722,722,724,721,44702
20240424,143900,49623081850,722,719,722,719,5747
20240424,143800,49618946445,719,723,724,719,18089
20240424,143700,49605916748,723,723,724,722,17218
20240424,143600,49593461652,723,723,723,721,8383
20240424,143500,49587406467,723,722,723,720,16097
20240424,143400,49575791727,722,721,723,720,19817
20240424,143300,49561494859,721,721,724,721,18657
20240424,143200,49548010824,721,720,721,719,29138
20240424,143100,49527039047,720,723,723,719,19872
20240424,143000,49512729945,723,720,723,719,52336
20240424,142900,49475056266,720,718,721,717,28325
20240424,142800,49454690281,717,723,726,717,214719
20240424,142700,49299553527,725,723,726,721,151830
20240424,142600,49189515747,725,723,726,721,100283
20240424,142500,49117008197,723,720,723,720,21630
20240424,142400,49101392560,720,719,721,718,44532
20240424,142300,49069363812,719,718,720,718,25414
20240424,142200,49051081476,719,720,720,717,28872
20240424,142100,49030329986,719,719,720,715,47464
20240424,142000,48996241987,719,717,721,713,68147
20240424,141900,48947503133,717,719,722,716,80893
20240424,141800,48889361860,720,719,721,716,98451
20240424,141700,48818649842,719,720,725,719,94790
20240424,141600,48750341642,720,725,725,719,37773
20240424,141500,48723094625,725,725,725,719,164710
20240424,141400,48604362626,724,726,726,723,14343
20240424,141300,48593979563,726,725,726,724,9790
20240424,141200,48586881126,725,726,726,723,19271
20240424,141100,48572918433,726,724,726,722,34881
20240424,141000,48547689961,724,726,726,722,7728
20240424,140900,48542099765,727,725,727,722,72398
20240424,140800,48489724211,725,727,727,723,21017
20240424,140700,48474469764,727,727,727,723,33193
20240424,140600,48450390786,727,725,729,722,75379
20240424,140500,48395675574,723,724,727,722,35047
20240424,140400,48370309523,723,725,725,722,50785
20240424,140300,48333576716,724,723,725,718,138673
20240424,140200,48233569965,722,727,727,722,77191
20240424,140100,48177750087,727,727,728,725,30718
20240424,140000,48155411353,727,727,727,725,21292
20240424,135900,48139958940,727,727,728,724,28400
20240424,135800,48119361077,727,726,729,724,48386
20240424,135700,48084242131,726,728,729,725,59965
20240424,135600,48040710846,726,730,731,725,236617
20240424,135500,47868887345,731,730,733,730,11084
20240424,135400,47860778630,732,730,733,729,46609
20240424,135300,47826738684,730,730,732,730,23665
20240424,135200,47809457066,732,734,734,729,32389
20240424,135100,47785786193,734,734,734,732,16221
20240424,135000,47773893863,734,732,735,731,55589
20240424,134900,47733116652,731,733,733,730,24884
20240424,134800,47714900499,733,728,735,728,54622
20240424,134700,47675012662,732,736,739,727,81130
20240424,134600,47615704622,737,723,737,722,150978
20240424,134500,47505793318,723,731,731,723,272227
20240424,134400,47308476356,731,730,733,727,94477
20240424,134300,47239637189,730,732,733,730,37242
20240424,134200,47212437816,732,732,734,731,40307
20240424,134100,47182938386,731,731,732,728,178934
20240424,134000,47052415422,732,737,737,731,114890
20240424,133900,46968214476,738,737,739,736,11503
20240424,133800,46959734164,735,738,738,735,64275
20240424,133700,46912438490,737,742,742,737,39910
20240424,133600,46882942014,742,739,743,739,25240
20240424,133500,46864233765,740,736,740,736,31544
20240424,133400,46840968829,737,740,743,736,40768
20240424,133300,46810764456,739,739,739,735,38551
20240424,133200,46782361096,740,740,742,739,26520
20240424,133100,46762732892,740,738,743,737,48343
20240424,133000,46726955462,738,738,739,734,102226
20240424,132900,46651732295,737,735,737,734,53090
20240424,132800,46612682895,735,735,740,734,89640
20240424,132700,46546717811,735,740,740,734,134594
20240424,132600,46447647704,740,744,745,740,39012
20240424,132500,46418696226,744,738,744,738,77650
20240424,132400,46361153430,738,739,739,734,146318
20240424,132300,46253374215,738,739,739,736,85790
20240424,132200,46190105270,739,740,740,736,108809
20240424,132100,46109838955,740,736,742,734,292292
20240424,132000,45894159540,736,751,752,735,517420
20240424,131900,45509947169,750,749,751,748,66531
20240424,131800,45460046067,748,747,754,746,130933
20240424,131700,45361895350,749,749,750,743,329849
20240424,131600,45115712509,750,757,757,749,198061
20240424,131500,44966738606,756,758,759,754,84839
20240424,131400,44902606802,757,757,759,754,61267
20240424,131300,44856205017,757,761,763,752,258640
20240424,131200,44660722948,759,765,766,755,254227
20240424,131100,44467540563,764,766,767,761,274917
20240424,131000,44257433499,766,762,766,761,248223
20240424,130900,44067678215,763,769,770,762,407730
20240424,130800,43754822733,769,763,771,759,616742
20240424,130700,43282194383,763,752,765,749,330918
20240424,130600,43030830603,753,751,754,749,31110
20240424,130500,43007455342,753,754,754,750,35250
20240424,130400,42980934717,754,751,754,749,97558
20240424,130300,42907554045,751,752,753,749,10829
20240424,130200,42899417788,752,754,754,750,25123
20240424,130100,42880535437,753,749,754,749,65007
20240424,130000,42831728046,749,752,752,748,45608
20240424,125900,42797542146,752,746,754,744,141114
20240424,125800,42692025079,746,754,754,746,128646
20240424,125700,42595632383,754,751,754,749,51463
20240424,125600,42557022424,750,755,755,750,45134
20240424,125500,42523077063,755,754,756,749,115934
20240424,125400,42435956137,754,755,762,754,120238
20240424,125300,42344770257,756,759,760,752,197464
20240424,125200,42195325641,758,749,763,749,442584
20240424,125100,41860560748,750,751,751,748,41280
20240424,125000,41829646463,751,752,755,749,69710
20240424,124900,41777146033,752,751,752,748,43939
20240424,124800,41744177348,750,750,752,748,42019
20240424,124700,41712666745,751,752,752,745,84938
20240424,124600,41649198423,752,747,755,747,73615
20240424,124500,41593898045,747,750,750,746,54100
20240424,124400,41553493422,750,751,752,746,91881
20240424,124300,41484723849,750,747,752,747,40578
20240424,124200,41454307505,746,752,752,745,117058
20240424,124100,41366717158,751,751,752,747,167740
20240424,124000,41241055092,752,754,755,748,137694
20240424,123900,41137702530,754,762,762,751,163832
20240424,123800,41013874468,761,758,762,757,94387
20240424,123700,40942166443,759,757,759,755,22160
20240424,123600,40925383009,757,757,761,756,81900
20240424,123500,40863222315,758,755,758,753,84858
20240424,123400,40799198220,755,756,760,755,45059
20240424,123300,40765059735,755,755,758,752,139621
20240424,123200,40659724876,755,757,759,755,56569
20240424,123100,40616957069,757,759,760,756,66099
20240424,123000,40566893465,760,764,766,759,115567
20240424,122900,40478760600,764,760,766,759,159756
20240424,122800,40356793477,759,757,767,756,223017
20240424,122700,40186996853,757,761,762,754,114354
20240424,122600,40100321668,761,762,762,756,99214
20240424,122500,40025063983,760,762,767,760,342866
20240424,122400,39763159746,763,765,768,756,446135
20240424,122300,39422305721,765,759,768,754,748631
20240424,122200,38851730585,758,739,759,738,794826
20240424,122100,38254331364,739,740,741,736,92801
20240424,122000,38185859932,740,740,741,733,227811
20240424,121900,38017830838,742,738,742,735,220138
20240424,121800,37855561389,739,740,745,738,261727
20240424,121700,37661692893,739,745,747,738,357263
20240424,121600,37396560787,745,747,749,745,95792
20240424,121500,37325019059,747,752,753,747,106539
20240424,121400,37245162419,752,753,753,751,25727
20240424,121300,37225810929,752,755,756,749,156057
20240424,121200,37108619760,755,752,756,751,55590
20240424,121100,37066777909,752,757,757,752,57801
20240424,121000,37023168097,757,758,762,755,287471
20240424,120900,36804923111,758,749,761,748,313372
20240424,120800,36567806073,748,750,750,746,64932
20240424,120700,36519202326,749,748,751,743,257964
20240424,120600,36326701844,749,750,753,748,83362
20240424,120500,36264193195,750,749,753,748,115612
20240424,120400,36177478332,749,754,755,749,118888
20240424,120300,36087988967,754,753,755,749,236411
20240424,120200,35910469032,752,758,758,750,234261
20240424,120100,35734247067,757,756,758,754,89221
20240424,120000,35666821797,756,758,759,753,226301
20240424,115900,35495853980,758,766,766,752,358790
20240424,115800,35223813302,765,765,767,763,60328
20240424,115700,35177698479,764,767,767,762,120925
20240424,115600,35085355887,767,766,768,763,71659
20240424,115500,35030581025,766,768,768,766,78202
20240424,115400,34970621899,768,771,772,765,104556
20240424,115300,34890275799,772,772,773,766,266037
20240424,115200,34685320218,772,764,775,761,603982
20240424,115100,34220066563,764,759,765,757,105670
20240424,115000,34139680338,758,759,763,758,157103
20240424,114900,34020331579,759,759,763,758,153967
20240424,114800,33903214410,759,763,764,756,455663
20240424,114700,33557245515,763,762,766,761,152724
20240424,114600,33440632594,763,772,772,760,753184
20240424,114500,32865588040,772,775,777,767,452128
20240424,114400,32516937944,775,774,779,772,256421
20240424,114300,32317912143,773,777,778,771,201235
20240424,114200,32161903789,777,775,777,770,255217
20240424,114100,31964733657,776,774,778,771,296214
20240424,114000,31735293419,773,770,779,769,302626
20240424,113900,31501081665,771,770,773,767,310347
20240424,113800,31262227457,769,772,773,767,348780
20240424,113700,30993726098,772,775,783,769,786674
20240424,113600,30383060899,776,776,777,773,283517
20240424,113500,30163393655,777,772,780,770,469112
20240424,113400,29798670220,770,781,781,770,523365
20240424,113300,29393476912,782,776,782,771,493290
20240424,113200,29010477358,776,771,782,770,902598
20240424,113100,28310460596,771,773,780,768,850025
20240424,113000,27652844556,774,776,784,772,1071001
20240424,112900,26820390606,777,781,781,771,767921
20240424,112800,26223813629,782,759,784,757,3061063
20240424,112700,23853547060,759,746,762,746,247437
20240424,112600,23666771260,746,752,755,745,313978
20240424,112500,23431337352,752,753,756,746,291286
20240424,112400,23212472540,754,764,765,753,468713
20240424,112300,22856377595,764,759,767,756,1077086
20240424,112200,22035646640,759,742,760,742,895082
20240424,112100,21362059870,743,733,743,730,306018
20240424,112000,21136992393,735,738,739,733,137311
20240424,111900,21035890647,739,737,740,735,108382
20240424,111800,20955973905,738,735,741,735,192512
20240424,111700,20813844261,736,739,739,734,157292
20240424,111600,20697992111,738,726,739,726,197251
20240424,111500,20553374317,726,737,737,726,498216
20240424,111400,20188891416,737,739,741,733,402030
20240424,111300,19893044003,739,749,749,731,542818
20240424,111200,19491988555,748,749,749,743,330557
20240424,111100,19245588068,750,747,752,745,192626
20240424,111000,19101468868,747,757,758,746,356777
20240424,110900,18833609345,758,755,765,751,545057
20240424,110800,18419760355,755,748,758,747,337134
20240424,110700,18165605393,748,749,753,741,368228
20240424,110600,17890916742,750,756,756,746,510421
20240424,110500,17507822933,755,757,764,751,377034
20240424,110400,17222743019,758,765,766,754,414701
20240424,110300,16907850918,764,743,765,743,933626
20240424,110200,16199910990,743,749,754,742,615214
20240424,110100,15739914822,748,757,758,747,674160
20240424,110000,15233977675,756,761,773,751,1220565
20240424,105900,14302903525,760,763,764,751,878206
20240424,105800,13637947023,763,767,769,757,1705405
20240424,105700,12335535162,768,750,771,748,1145905
20240424,105600,11468075992,745,745,745,745,0
20240424,105500,11468075992,745,732,745,729,583824
20240424,105400,11036174237,732,737,738,729,538623
20240424,105300,10641045010,737,737,744,734,1173587
20240424,105200,9773213801,736,737,740,728,935079
20240424,105100,9085569317,738,732,738,725,1547908
20240424,105000,7950793425,732,719,735,708,1574407
20240424,104900,6809366589,720,701,722,700,597522
20240424,104800,6381998957,700,701,701,698,6210
20240424,104700,6377655512,701,698,702,698,8171
20240424,104600,6371934092,698,702,702,697,37660
20240424,104500,6345578426,701,701,702,701,10353
20240424,104400,6338320473,701,704,704,700,16510
20240424,104300,6326735967,704,700,705,700,77451
20240424,104200,6272310496,700,698,701,697,45172
20240424,104100,6240727173,697,697,698,696,7138
20240424,104000,6235753580,698,697,698,697,3980
20240424,103900,6232977536,697,697,698,696,6359
20240424,103800,6228546143,697,698,698,696,12310
20240424,103700,6219974942,698,697,698,696,6061
20240424,103600,6215748315,698,696,698,696,3406
20240424,103500,6213377462,697,697,698,696,5692
20240424,103400,6209412637,697,696,698,696,8294
20240424,103300,6203631545,696,696,696,695,7332
20240424,103200,6198529651,696,696,697,695,3501
20240424,103100,6196093935,696,697,697,696,18510
20240424,103000,6183206973,697,696,699,695,15495
20240424,102900,6172404722,696,694,696,694,15542
20240424,102800,6161605080,693,693,695,692,15494
20240424,102700,6150869824,694,695,695,693,21052
20240424,102600,6136274406,693,693,694,693,19306
20240424,102500,6122892089,694,695,695,693,51451
20240424,102400,6087186893,695,696,696,694,12616
20240424,102300,6078429701,694,694,694,693,17880
20240424,102200,6066024827,696,694,696,693,17306
20240424,102100,6054014124,693,695,695,693,63830
20240424,102000,6009740059,695,697,697,695,53395
20240424,101900,5972617125,696,696,697,696,2184
20240424,101800,5971095367,696,696,697,695,33231
20240424,101700,5947971337,696,697,697,695,17645
20240424,101600,5935690884,698,697,699,696,27106
20240424,101500,5916802175,696,697,698,696,29201
20240424,101400,5896466729,698,698,699,697,12768
20240424,101300,5887553507,697,697,697,696,56016
20240424,101200,5848555834,696,697,697,695,22348
20240424,101100,5833014337,695,697,697,695,34967
20240424,101000,5808682870,697,699,699,696,20876
20240424,100900,5794136651,699,698,701,697,70096
20240424,100800,5745219989,697,698,699,697,49930
20240424,100700,5710400142,698,698,699,697,25701
20240424,100600,5692447588,698,698,699,697,37979
20240424,100500,5665946976,698,701,701,698,96069
20240424,100400,5598799579,700,702,702,700,10117
20240424,100300,5591714657,702,703,703,700,18663
20240424,100200,5578631519,703,703,704,701,17933
20240424,100100,5566041006,701,701,703,699,72472
20240424,100000,5515287401,701,701,701,699,47015
20240424,095900,5482399733,701,701,701,699,22425
20240424,095800,5466709962,701,701,702,698,67397
20240424,095700,5419580503,700,701,703,700,53019
20240424,095600,5382427280,700,701,701,698,64940
20240424,095500,5337004355,701,701,703,699,96412
20240424,095400,5269490477,703,709,710,698,296321
20240424,095300,5061450392,708,707,710,707,67847
20240424,095200,5013363613,708,705,712,705,110116
20240424,095100,4935330733,707,708,709,702,154569
20240424,095000,4826300752,709,710,714,708,108797
20240424,094900,4749063603,711,707,719,705,240156
20240424,094800,4577959442,708,710,715,706,197985
20240424,094700,4437319603,711,718,723,706,312241
20240424,094600,4214343016,718,703,723,700,628618
20240424,094500,3766028172,703,701,703,699,129062
20240424,094400,3675526459,701,696,702,696,69980
20240424,094300,3626620378,699,705,705,696,89921
20240424,094200,3563813356,704,704,706,696,283840
20240424,094100,3364400707,704,701,704,694,110658
20240424,094000,3287116688,700,702,706,698,293118
20240424,093900,3081474599,705,716,716,698,587284
20240424,093800,2666737044,716,691,716,689,844499
20240424,093700,2071072492,689,686,691,685,74407
20240424,093600,2019893877,685,686,687,684,6259
20240424,093500,2015601474,687,685,687,684,40418
20240424,093400,1987882711,686,684,687,684,19469
20240424,093300,1974535411,685,685,687,683,26980
20240424,093200,1956090606,683,684,687,680,34824
20240424,093100,1932239957,683,684,684,678,28667
20240424,093000,1912752536,684,679,684,678,73171
20240424,092900,1862943645,679,680,682,676,90269
20240424,092800,1801696265,680,679,682,678,13252
20240424,092700,1792691423,682,681,682,679,23231
20240424,092600,1776884697,682,682,683,680,21317
20240424,092500,1762341188,683,679,684,679,21558
20240424,092400,1747643482,680,681,685,676,167827
20240424,092300,1633682685,681,684,684,680,70013
20240424,092200,1585946818,684,688,688,684,19529
20240424,092100,1572563213,688,687,689,686,35962
20240424,092000,1547841404,687,687,690,685,44474
20240424,091900,1517337046,687,688,688,685,37040
20240424,091800,1491935711,688,690,690,685,20886
20240424,091700,1477573242,690,686,690,683,99835
20240424,091600,1409160532,687,689,689,685,13745
20240424,091500,1399706784,689,686,689,685,39340
20240424,091400,1372711418,686,690,690,685,83896
20240424,091300,1315099793,689,690,690,688,11528
20240424,091200,1307159127,690,689,692,688,50139
20240424,091100,1272634986,689,693,696,688,113490
20240424,091000,1194301424,693,700,700,692,202534
20240424,090900,1053121538,700,692,701,690,151320
20240424,090800,947573153,693,690,693,688,72544
20240424,090700,897461393,690,691,694,689,88597
20240424,090600,836275162,690,692,693,690,46603
20240424,090500,804043675,692,697,697,692,101247
20240424,090400,733839858,697,683,700,683,233816
20240424,090300,571853693,686,683,690,678,141302
20240424,090200,475146844,682,681,683,678,100905
20240424,090100,406391449,679,682,687,678,141572
20240424,090000,309921345,681,678,689,677,449402