stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,214000,1066936868,1332,1332,1332,1332,33606
20240422,213900,1066936868,1332,1332,1332,1332,0
20240422,213800,1066936868,1332,1332,1332,1332,0
20240422,213700,1066936868,1332,1332,1332,1332,0
20240422,213600,1066936868,1332,1332,1332,1332,0
20240422,213500,1066936868,1332,1332,1332,1332,0
20240422,213400,1066936868,1332,1332,1332,1332,0
20240422,213300,1066936868,1332,1332,1332,1332,0
20240422,213200,1066936868,1332,1332,1332,1332,0
20240422,213100,1066936868,1332,1332,1332,1332,0
20240422,213000,1066936868,1332,1332,1332,1332,0
20240422,212900,1066936868,1332,1332,1332,1332,0
20240422,212800,1066936868,1332,1332,1332,1332,0
20240422,212700,1066936868,1332,1332,1332,1332,0
20240422,212600,1066936868,1332,1332,1332,1332,0
20240422,212500,1066936868,1332,1332,1332,1332,0
20240422,212400,1066936868,1332,1332,1332,1332,0
20240422,212300,1066936868,1332,1332,1332,1332,0
20240422,212200,1066936868,1332,1332,1332,1332,0
20240422,212100,1066936868,1332,1332,1332,1332,0
20240422,212000,1066936868,1332,1332,1332,1332,0
20240422,211900,1066936868,1332,1332,1332,1332,0
20240422,211800,1066936868,1332,1332,1332,1332,0
20240422,211700,1066936868,1332,1332,1332,1332,0
20240422,211600,1066936868,1332,1332,1332,1332,0
20240422,211500,1066936868,1332,1332,1332,1332,0
20240422,211400,1066936868,1332,1332,1332,1332,0
20240422,211300,1066936868,1332,1332,1332,1332,0
20240422,211200,1066936868,1332,1332,1332,1332,0
20240422,211100,1066936868,1332,1332,1332,1332,0
20240422,211000,1066936868,1332,1332,1332,1332,33606
20240422,210900,1066936868,1332,1332,1332,1332,0
20240422,210800,1066936868,1332,1332,1332,1332,0
20240422,210700,1066936868,1332,1332,1332,1332,0
20240422,210600,1066936868,1332,1332,1332,1332,0
20240422,210500,1066936868,1332,1332,1332,1332,0
20240422,210400,1066936868,1332,1332,1332,1332,0
20240422,210300,1066936868,1332,1332,1332,1332,0
20240422,210200,1066936868,1332,1332,1332,1332,0
20240422,210100,1066936868,1332,1332,1332,1332,0
20240422,210000,1066936868,1332,1332,1332,1332,0
20240422,205900,1066936868,1332,1332,1332,1332,0
20240422,205800,1066936868,1332,1332,1332,1332,0
20240422,205700,1066936868,1332,1332,1332,1332,0
20240422,205600,1066936868,1332,1332,1332,1332,0
20240422,205500,1066936868,1332,1332,1332,1332,0
20240422,205400,1066936868,1332,1332,1332,1332,0
20240422,205300,1066936868,1332,1332,1332,1332,0
20240422,205200,1066936868,1332,1332,1332,1332,0
20240422,205100,1066936868,1332,1332,1332,1332,0
20240422,205000,1066936868,1332,1332,1332,1332,0
20240422,204900,1066936868,1332,1332,1332,1332,0
20240422,204800,1066936868,1332,1332,1332,1332,0
20240422,204700,1066936868,1332,1332,1332,1332,0
20240422,204600,1066936868,1332,1332,1332,1332,0
20240422,204500,1066936868,1332,1332,1332,1332,0
20240422,204400,1066936868,1332,1332,1332,1332,0
20240422,204300,1066936868,1332,1332,1332,1332,0
20240422,204200,1066936868,1332,1332,1332,1332,0
20240422,204100,1066936868,1332,1332,1332,1332,0
20240422,204000,1066936868,1332,1332,1332,1332,33606
20240422,203900,1066936868,1332,1332,1332,1332,0
20240422,203800,1066936868,1332,1332,1332,1332,0
20240422,203700,1066936868,1332,1332,1332,1332,0
20240422,203600,1066936868,1332,1332,1332,1332,0
20240422,203500,1066936868,1332,1332,1332,1332,0
20240422,203400,1066936868,1332,1332,1332,1332,0
20240422,203300,1066936868,1332,1332,1332,1332,0
20240422,203200,1066936868,1332,1332,1332,1332,0
20240422,203100,1066936868,1332,1332,1332,1332,0
20240422,203000,1066936868,1332,1332,1332,1332,0
20240422,202900,1066936868,1332,1332,1332,1332,0
20240422,202800,1066936868,1332,1332,1332,1332,0
20240422,202700,1066936868,1332,1332,1332,1332,0
20240422,202600,1066936868,1332,1332,1332,1332,0
20240422,202500,1066936868,1332,1332,1332,1332,0
20240422,202400,1066936868,1332,1332,1332,1332,0
20240422,202300,1066936868,1332,1332,1332,1332,0
20240422,202200,1066936868,1332,1332,1332,1332,0
20240422,202100,1066936868,1332,1332,1332,1332,0
20240422,202000,1066936868,1332,1332,1332,1332,0
20240422,201900,1066936868,1332,1332,1332,1332,0
20240422,201800,1066936868,1332,1332,1332,1332,0
20240422,201700,1066936868,1332,1332,1332,1332,0
20240422,201600,1066936868,1332,1332,1332,1332,0
20240422,201500,1066936868,1332,1332,1332,1332,0
20240422,201400,1066936868,1332,1332,1332,1332,0
20240422,201300,1066936868,1332,1332,1332,1332,0
20240422,201200,1066936868,1332,1332,1332,1332,0
20240422,201100,1066936868,1332,1332,1332,1332,0
20240422,201000,1066936868,1332,1332,1332,1332,33606
20240422,200900,1066936868,1332,1332,1332,1332,0
20240422,200800,1066936868,1332,1332,1332,1332,0
20240422,200700,1066936868,1332,1332,1332,1332,0
20240422,200600,1066936868,1332,1332,1332,1332,0
20240422,200500,1066936868,1332,1332,1332,1332,0
20240422,200400,1066936868,1332,1332,1332,1332,0
20240422,200300,1066936868,1332,1332,1332,1332,0
20240422,200200,1066936868,1332,1332,1332,1332,0
20240422,200100,1066936868,1332,1332,1332,1332,0
20240422,200000,1066936868,1332,1332,1332,1332,0
20240422,195900,1066936868,1332,1332,1332,1332,0
20240422,195800,1066936868,1332,1332,1332,1332,0
20240422,195700,1066936868,1332,1332,1332,1332,0
20240422,195600,1066936868,1332,1332,1332,1332,0
20240422,195500,1066936868,1332,1332,1332,1332,0
20240422,195400,1066936868,1332,1332,1332,1332,0
20240422,195300,1066936868,1332,1332,1332,1332,0
20240422,195200,1066936868,1332,1332,1332,1332,0
20240422,195100,1066936868,1332,1332,1332,1332,0
20240422,195000,1066936868,1332,1332,1332,1332,0
20240422,194900,1066936868,1332,1332,1332,1332,0
20240422,194800,1066936868,1332,1332,1332,1332,0
20240422,194700,1066936868,1332,1332,1332,1332,0
20240422,194600,1066936868,1332,1332,1332,1332,0
20240422,194500,1066936868,1332,1332,1332,1332,0
20240422,194400,1066936868,1332,1332,1332,1332,0
20240422,194300,1066936868,1332,1332,1332,1332,0
20240422,194200,1066936868,1332,1332,1332,1332,0
20240422,194100,1066936868,1332,1332,1332,1332,0
20240422,194000,1066936868,1332,1332,1332,1332,33606
20240422,193900,1066936868,1332,1332,1332,1332,0
20240422,193800,1066936868,1332,1332,1332,1332,0
20240422,193700,1066936868,1332,1332,1332,1332,0
20240422,193600,1066936868,1332,1332,1332,1332,0
20240422,193500,1066936868,1332,1332,1332,1332,0
20240422,193400,1066936868,1332,1332,1332,1332,0
20240422,193300,1066936868,1332,1332,1332,1332,0
20240422,193200,1066936868,1332,1332,1332,1332,0
20240422,193100,1066936868,1332,1332,1332,1332,0
20240422,193000,1066936868,1332,1332,1332,1332,0
20240422,192900,1066936868,1332,1332,1332,1332,0
20240422,192800,1066936868,1332,1332,1332,1332,0
20240422,192700,1066936868,1332,1332,1332,1332,0
20240422,192600,1066936868,1332,1332,1332,1332,0
20240422,192500,1066936868,1332,1332,1332,1332,0
20240422,192400,1066936868,1332,1332,1332,1332,0
20240422,192300,1066936868,1332,1332,1332,1332,0
20240422,192200,1066936868,1332,1332,1332,1332,0
20240422,192100,1066936868,1332,1332,1332,1332,0
20240422,192000,1066936868,1332,1332,1332,1332,0
20240422,191900,1066936868,1332,1332,1332,1332,0
20240422,191800,1066936868,1332,1332,1332,1332,0
20240422,191700,1066936868,1332,1332,1332,1332,0
20240422,191600,1066936868,1332,1332,1332,1332,0
20240422,191500,1066936868,1332,1332,1332,1332,0
20240422,191400,1066936868,1332,1332,1332,1332,0
20240422,191300,1066936868,1332,1332,1332,1332,0
20240422,191200,1066936868,1332,1332,1332,1332,0
20240422,191100,1066936868,1332,1332,1332,1332,0
20240422,191000,1066936868,1332,1332,1332,1332,33606
20240422,190900,1066936868,1332,1332,1332,1332,0
20240422,190800,1066936868,1332,1332,1332,1332,0
20240422,190700,1066936868,1332,1332,1332,1332,0
20240422,190600,1066936868,1332,1332,1332,1332,0
20240422,190500,1066936868,1332,1332,1332,1332,0
20240422,190400,1066936868,1332,1332,1332,1332,0
20240422,190300,1066936868,1332,1332,1332,1332,0
20240422,190200,1066936868,1332,1332,1332,1332,0
20240422,190100,1066936868,1332,1332,1332,1332,0
20240422,190000,1066936868,1332,1332,1332,1332,0
20240422,185900,1066936868,1332,1332,1332,1332,0
20240422,185800,1066936868,1332,1332,1332,1332,0
20240422,185700,1066936868,1332,1332,1332,1332,0
20240422,185600,1066936868,1332,1332,1332,1332,0
20240422,185500,1066936868,1332,1332,1332,1332,0
20240422,185400,1066936868,1332,1332,1332,1332,0
20240422,185300,1066936868,1332,1332,1332,1332,0
20240422,185200,1066936868,1332,1332,1332,1332,0
20240422,185100,1066936868,1332,1332,1332,1332,0
20240422,185000,1066936868,1332,1332,1332,1332,0
20240422,184900,1066936868,1332,1332,1332,1332,0
20240422,184800,1066936868,1332,1332,1332,1332,0
20240422,184700,1066936868,1332,1332,1332,1332,0
20240422,184600,1066936868,1332,1332,1332,1332,0
20240422,184500,1066936868,1332,1332,1332,1332,0
20240422,184400,1066936868,1332,1332,1332,1332,0
20240422,184300,1066936868,1332,1332,1332,1332,0
20240422,184200,1066936868,1332,1332,1332,1332,0
20240422,184100,1066936868,1332,1332,1332,1332,0
20240422,184000,1066936868,1332,1332,1332,1332,33606
20240422,183900,1066936868,1332,1332,1332,1332,0
20240422,183800,1066936868,1332,1332,1332,1332,0
20240422,183700,1066936868,1332,1332,1332,1332,0
20240422,183600,1066936868,1332,1332,1332,1332,0
20240422,183500,1066936868,1332,1332,1332,1332,0
20240422,183400,1066936868,1332,1332,1332,1332,0
20240422,183300,1066936868,1332,1332,1332,1332,0
20240422,183200,1066936868,1332,1332,1332,1332,0
20240422,183100,1066936868,1332,1332,1332,1332,0
20240422,183000,1066936868,1332,1332,1332,1332,0
20240422,182900,1066936868,1332,1332,1332,1332,0
20240422,182800,1066936868,1332,1332,1332,1332,0
20240422,182700,1066936868,1332,1332,1332,1332,0
20240422,182600,1066936868,1332,1332,1332,1332,0
20240422,182500,1066936868,1332,1332,1332,1332,0
20240422,182400,1066936868,1332,1332,1332,1332,0
20240422,182300,1066936868,1332,1332,1332,1332,0
20240422,182200,1066936868,1332,1332,1332,1332,0
20240422,182100,1066936868,1332,1332,1332,1332,0
20240422,182000,1066936868,1332,1332,1332,1332,0
20240422,181900,1066936868,1332,1332,1332,1332,0
20240422,181800,1066936868,1332,1332,1332,1332,0
20240422,181700,1066936868,1332,1332,1332,1332,0
20240422,181600,1066936868,1332,1332,1332,1332,0
20240422,181500,1066936868,1332,1332,1332,1332,0
20240422,181400,1066936868,1332,1332,1332,1332,0
20240422,181300,1066936868,1332,1332,1332,1332,0
20240422,181200,1066936868,1332,1332,1332,1332,0
20240422,181100,1066936868,1332,1332,1332,1332,0
20240422,181000,1066936868,1332,1332,1332,1332,33606
20240422,180900,1066936868,1332,1332,1332,1332,0
20240422,180800,1066936868,1332,1332,1332,1332,0
20240422,180700,1066936868,1332,1332,1332,1332,0
20240422,180600,1066936868,1332,1332,1332,1332,0
20240422,180500,1066936868,1332,1332,1332,1332,0
20240422,180400,1066936868,1332,1332,1332,1332,0
20240422,180300,1066936868,1332,1332,1332,1332,0
20240422,180200,1066936868,1332,1332,1332,1332,0
20240422,180100,1066936868,1332,1332,1332,1332,0
20240422,180000,1066936868,1332,1332,1332,1332,0
20240422,175900,1066936868,1332,1332,1332,1332,0
20240422,175800,1066936868,1332,1332,1332,1332,0
20240422,175700,1066936868,1332,1332,1332,1332,0
20240422,175600,1066936868,1332,1332,1332,1332,0
20240422,175500,1066936868,1332,1332,1332,1332,0
20240422,175400,1066936868,1332,1332,1332,1332,0
20240422,175300,1066936868,1332,1332,1332,1332,0
20240422,175200,1066936868,1332,1332,1332,1332,0
20240422,175100,1066936868,1332,1332,1332,1332,0
20240422,175000,1066936868,1332,1332,1332,1332,0
20240422,174900,1066936868,1332,1332,1332,1332,0
20240422,174800,1066936868,1332,1332,1332,1332,0
20240422,174700,1066936868,1332,1332,1332,1332,0
20240422,174600,1066936868,1332,1332,1332,1332,0
20240422,174500,1066936868,1332,1332,1332,1332,0
20240422,174400,1066936868,1332,1332,1332,1332,0
20240422,174300,1066936868,1332,1332,1332,1332,0
20240422,174200,1066936868,1332,1332,1332,1332,0
20240422,174100,1066936868,1332,1332,1332,1332,0
20240422,174000,1066936868,1332,1332,1332,1332,33606
20240422,173900,1066936868,1332,1332,1332,1332,0
20240422,173800,1066936868,1332,1332,1332,1332,0
20240422,173700,1066936868,1332,1332,1332,1332,0
20240422,173600,1066936868,1332,1332,1332,1332,0
20240422,173500,1066936868,1332,1332,1332,1332,0
20240422,173400,1066936868,1332,1332,1332,1332,0
20240422,173300,1066936868,1332,1332,1332,1332,0
20240422,173200,1066936868,1332,1332,1332,1332,0
20240422,173100,1066936868,1332,1332,1332,1332,0
20240422,173000,1066936868,1332,1332,1332,1332,0
20240422,172900,1066936868,1332,1332,1332,1332,0
20240422,172800,1066936868,1332,1332,1332,1332,0
20240422,172700,1066936868,1332,1332,1332,1332,0
20240422,172600,1066936868,1332,1332,1332,1332,0
20240422,172500,1066936868,1332,1332,1332,1332,0
20240422,172400,1066936868,1332,1332,1332,1332,0
20240422,172300,1066936868,1332,1332,1332,1332,0
20240422,172200,1066936868,1332,1332,1332,1332,0
20240422,172100,1066936868,1332,1332,1332,1332,0
20240422,172000,1066936868,1332,1332,1332,1332,0
20240422,171900,1066936868,1332,1332,1332,1332,0
20240422,171800,1066936868,1332,1332,1332,1332,0
20240422,171700,1066936868,1332,1332,1332,1332,0
20240422,171600,1066936868,1332,1332,1332,1332,0
20240422,171500,1066936868,1332,1332,1332,1332,0
20240422,171400,1066936868,1332,1332,1332,1332,0
20240422,171300,1066936868,1332,1332,1332,1332,0
20240422,171200,1066936868,1332,1332,1332,1332,0
20240422,171100,1066936868,1332,1332,1332,1332,0
20240422,171000,1066936868,1332,1332,1332,1332,33606
20240422,170900,1066936868,1332,1332,1332,1332,0
20240422,170800,1066936868,1332,1332,1332,1332,0
20240422,170700,1066936868,1332,1332,1332,1332,0
20240422,170600,1066936868,1332,1332,1332,1332,0
20240422,170500,1066936868,1332,1332,1332,1332,0
20240422,170400,1066936868,1332,1332,1332,1332,0
20240422,170300,1066936868,1332,1332,1332,1332,0
20240422,170200,1066936868,1332,1332,1332,1332,0
20240422,170100,1066936868,1332,1332,1332,1332,0
20240422,170000,1066936868,1332,1332,1332,1332,0
20240422,165900,1066936868,1332,1332,1332,1332,0
20240422,165800,1066936868,1332,1332,1332,1332,0
20240422,165700,1066936868,1332,1332,1332,1332,0
20240422,165600,1066936868,1332,1332,1332,1332,0
20240422,165500,1066936868,1332,1332,1332,1332,0
20240422,165400,1066936868,1332,1332,1332,1332,0
20240422,165300,1066936868,1332,1332,1332,1332,0
20240422,165200,1066936868,1332,1332,1332,1332,0
20240422,165100,1066936868,1332,1332,1332,1332,0
20240422,165000,1066936868,1332,1332,1332,1332,0
20240422,164900,1066936868,1332,1332,1332,1332,0
20240422,164800,1066936868,1332,1332,1332,1332,0
20240422,164700,1066936868,1332,1332,1332,1332,0
20240422,164600,1066936868,1332,1332,1332,1332,0
20240422,164500,1066936868,1332,1332,1332,1332,0
20240422,164400,1066936868,1332,1332,1332,1332,0
20240422,164300,1066936868,1332,1332,1332,1332,0
20240422,164200,1066936868,1332,1332,1332,1332,0
20240422,164100,1066936868,1332,1332,1332,1332,0
20240422,164000,1066936868,1332,1332,1332,1332,33606
20240422,163900,1066936868,1332,1332,1332,1332,0
20240422,163800,1066936868,1332,1332,1332,1332,0
20240422,163700,1066936868,1332,1332,1332,1332,0
20240422,163600,1066936868,1332,1332,1332,1332,0
20240422,163500,1066936868,1332,1332,1332,1332,0
20240422,163400,1066936868,1332,1332,1332,1332,0
20240422,163300,1066936868,1332,1332,1332,1332,0
20240422,163200,1066936868,1332,1332,1332,1332,0
20240422,163100,1066936868,1332,1332,1332,1332,0
20240422,163000,1066936868,1332,1332,1332,1332,0
20240422,162900,1066936868,1332,1332,1332,1332,0
20240422,162800,1066936868,1332,1332,1332,1332,0
20240422,162700,1066936868,1332,1332,1332,1332,0
20240422,162600,1066936868,1332,1332,1332,1332,0
20240422,162500,1066936868,1332,1332,1332,1332,0
20240422,162400,1066936868,1332,1332,1332,1332,0
20240422,162300,1066936868,1332,1332,1332,1332,0
20240422,162200,1066936868,1332,1332,1332,1332,0
20240422,162100,1066936868,1332,1332,1332,1332,0
20240422,162000,1066936868,1332,1332,1332,1332,0
20240422,161900,1066936868,1332,1332,1332,1332,0
20240422,161800,1066936868,1332,1332,1332,1332,0
20240422,161700,1066936868,1332,1332,1332,1332,0
20240422,161600,1066936868,1332,1332,1332,1332,0
20240422,161500,1066936868,1332,1332,1332,1332,0
20240422,161400,1066936868,1332,1332,1332,1332,0
20240422,161300,1066936868,1332,1332,1332,1332,0
20240422,161200,1066936868,1332,1332,1332,1332,0
20240422,161100,1066936868,1332,1332,1332,1332,0
20240422,161000,1066936868,1332,1332,1332,1332,33606
20240422,160900,1066936868,1332,1332,1332,1332,0
20240422,160800,1066936868,1332,1332,1332,1332,0
20240422,160700,1066936868,1332,1332,1332,1332,0
20240422,160600,1066936868,1332,1332,1332,1332,0
20240422,160500,1066936868,1332,1332,1332,1332,0
20240422,160400,1066936868,1332,1332,1332,1332,0
20240422,160300,1066936868,1332,1332,1332,1332,0
20240422,160200,1066936868,1332,1332,1332,1332,0
20240422,160100,1066936868,1332,1332,1332,1332,0
20240422,160000,1066936868,1332,1332,1332,1332,0
20240422,155900,1066936868,1332,1332,1332,1332,0
20240422,155800,1066936868,1332,1332,1332,1332,0
20240422,155700,1066936868,1332,1332,1332,1332,0
20240422,155600,1066936868,1332,1332,1332,1332,0
20240422,155500,1066936868,1332,1332,1332,1332,0
20240422,155400,1066936868,1332,1332,1332,1332,0
20240422,155300,1066936868,1332,1332,1332,1332,0
20240422,155200,1066936868,1332,1332,1332,1332,0
20240422,155100,1066936868,1332,1332,1332,1332,0
20240422,155000,1066936868,1332,1332,1332,1332,0
20240422,154900,1066936868,1332,1332,1332,1332,0
20240422,154800,1066936868,1332,1332,1332,1332,0
20240422,154700,1066936868,1332,1332,1332,1332,0
20240422,154600,1066936868,1332,1332,1332,1332,0
20240422,154500,1066936868,1332,1332,1332,1332,0
20240422,154400,1066936868,1332,1332,1332,1332,0
20240422,154300,1066936868,1332,1332,1332,1332,0
20240422,154200,1066936868,1332,1332,1332,1332,0
20240422,154100,1066936868,1332,1332,1332,1332,0
20240422,154000,1066936868,1332,1332,1332,1332,33606
20240422,153900,1066936868,1332,1332,1332,1332,0
20240422,153800,1066936868,1332,1332,1332,1332,0
20240422,153700,1066936868,1332,1332,1332,1332,0
20240422,153600,1066936868,1332,1332,1332,1332,0
20240422,153500,1066936868,1332,1332,1332,1332,0
20240422,153400,1066936868,1332,1332,1332,1332,0
20240422,153300,1066936868,1332,1332,1332,1332,0
20240422,153200,1066936868,1332,1332,1332,1332,0
20240422,153100,1066936868,1332,1332,1332,1332,0
20240422,153000,1066936868,1332,1332,1332,1332,33606
20240422,152900,1022173676,1334,1334,1334,1334,0
20240422,152800,1022173676,1334,1334,1334,1334,0
20240422,152700,1022173676,1334,1334,1334,1334,0
20240422,152600,1022173676,1334,1334,1334,1334,0
20240422,152500,1022173676,1334,1334,1334,1334,0
20240422,152400,1022173676,1334,1334,1334,1334,0
20240422,152300,1022173676,1334,1334,1334,1334,0
20240422,152200,1022173676,1334,1334,1334,1334,0
20240422,152100,1022173676,1334,1334,1334,1334,0
20240422,152000,1022173676,1334,1334,1334,1334,0
20240422,151900,1022173676,1334,1335,1335,1334,396
20240422,151800,1021645312,1334,1334,1335,1334,4294
20240422,151700,1015914322,1335,1333,1335,1333,3972
20240422,151600,1010615984,1333,1333,1333,1332,4934
20240422,151500,1004041760,1332,1333,1333,1332,174
20240422,151400,1003809984,1332,1332,1333,1332,137
20240422,151300,1003627460,1333,1333,1333,1333,214
20240422,151200,1003342198,1333,1333,1333,1332,2009
20240422,151100,1000666201,1333,1333,1333,1333,1137
20240422,151000,999150580,1333,1332,1333,1332,4931
20240422,150900,992581982,1331,1331,1332,1331,2718
20240422,150800,988963309,1332,1332,1332,1332,8
20240422,150700,988952653,1332,1331,1332,1331,54
20240422,150600,988880774,1331,1331,1331,1331,2782
20240422,150500,985177932,1331,1331,1331,1331,4082
20240422,150400,979744790,1332,1332,1332,1332,3
20240422,150300,979740794,1332,1332,1332,1332,2358
20240422,150200,976599938,1332,1331,1332,1331,149
20240422,150100,976401607,1331,1331,1331,1331,121
20240422,150000,976240556,1331,1332,1332,1330,1015
20240422,145900,974890069,1332,1333,1333,1332,1528
20240422,145800,972854680,1333,1333,1333,1332,3304
20240422,145700,968453448,1333,1330,1333,1330,8463
20240422,145600,957180526,1332,1331,1332,1331,18
20240422,145500,957156560,1331,1331,1332,1331,3100
20240422,145400,953027465,1330,1331,1331,1330,150
20240422,145300,952827881,1331,1332,1332,1331,639
20240422,145200,951977363,1331,1331,1331,1331,2763
20240422,145100,948299810,1330,1330,1331,1330,1026
20240422,145000,946935221,1330,1331,1331,1330,493
20240422,144900,946279338,1331,1331,1331,1330,860
20240422,144800,945134978,1331,1331,1331,1330,62
20240422,144700,945052496,1330,1330,1331,1330,2821
20240422,144600,941300563,1330,1331,1331,1330,257
20240422,144500,940958706,1331,1331,1331,1331,112
20240422,144400,940809634,1331,1331,1331,1330,53
20240422,144300,940739121,1331,1331,1331,1331,23
20240422,144200,940708508,1330,1331,1331,1330,5295
20240422,144100,933664151,1331,1331,1331,1331,7
20240422,144000,933654834,1331,1330,1332,1330,5480
20240422,143900,926361453,1330,1332,1332,1330,5045
20240422,143800,919651557,1332,1332,1332,1332,18
20240422,143700,919627581,1332,1331,1332,1331,123
20240422,143600,919463842,1331,1330,1331,1330,549
20240422,143500,918733521,1331,1331,1331,1331,1004
20240422,143400,917397197,1331,1331,1331,1331,569
20240422,143300,916639858,1331,1329,1331,1329,3103
20240422,143200,912510367,1330,1330,1330,1330,25
20240422,143100,912477117,1330,1331,1331,1330,4921
20240422,143000,905932159,1331,1331,1331,1331,19
20240422,142900,905906870,1332,1332,1332,1332,100
20240422,142800,905773670,1332,1332,1332,1332,38
20240422,142700,905723054,1330,1332,1332,1330,845
20240422,142600,904598895,1332,1332,1332,1332,390
20240422,142500,904079415,1332,1332,1334,1332,601
20240422,142400,903278881,1333,1333,1333,1333,100
20240422,142300,903145581,1332,1332,1332,1332,10296
20240422,142200,889431309,1332,1330,1332,1330,5841
20240422,142100,881651757,1330,1330,1331,1330,461
20240422,142000,881038623,1330,1331,1331,1330,9364
20240422,141900,868584466,1331,1331,1331,1331,1065
20240422,141800,867166951,1331,1331,1331,1331,587
20240422,141700,866385654,1332,1332,1332,1332,20
20240422,141600,866359014,1332,1331,1332,1331,1524
20240422,141500,864330569,1331,1333,1333,1331,6271
20240422,141400,855976332,1334,1334,1334,1334,10
20240422,141300,855962992,1334,1333,1334,1333,209
20240422,141200,855684194,1334,1334,1334,1333,127
20240422,141100,855514778,1334,1333,1334,1333,2100
20240422,141000,852715473,1334,1334,1334,1334,1
20240422,140900,852714139,1334,1334,1334,1334,3
20240422,140800,852710137,1334,1334,1334,1334,2
20240422,140700,852707469,1334,1334,1334,1334,141
20240422,140600,852519375,1335,1334,1335,1334,132
20240422,140500,852343178,1334,1334,1334,1333,3094
20240422,140400,848215853,1334,1334,1334,1334,50
20240422,140300,848149153,1334,1334,1334,1334,0
20240422,140200,848149153,1334,1334,1334,1334,1
20240422,140100,848147819,1332,1332,1332,1332,10
20240422,140000,848134499,1332,1332,1332,1332,282
20240422,135900,847758875,1332,1332,1332,1332,279
20240422,135800,847387247,1332,1332,1332,1332,0
20240422,135700,847387247,1332,1334,1334,1332,636
20240422,135600,846539658,1334,1334,1334,1334,438
20240422,135500,845955366,1334,1334,1335,1334,630
20240422,135400,845114944,1334,1335,1335,1334,401
20240422,135300,844579809,1334,1334,1334,1334,0
20240422,135200,844579809,1334,1334,1334,1334,34
20240422,135100,844534453,1334,1333,1334,1333,3
20240422,135000,844530453,1334,1334,1334,1334,12
20240422,134900,844514445,1334,1334,1334,1334,14
20240422,134800,844495769,1334,1334,1334,1334,0
20240422,134700,844495769,1334,1335,1335,1334,1602
20240422,134600,842357659,1335,1335,1335,1335,0
20240422,134500,842357659,1335,1335,1335,1335,1
20240422,134400,842356324,1330,1334,1334,1330,3333
20240422,134300,837918817,1334,1334,1334,1333,2581
20240422,134200,834475765,1334,1334,1335,1334,50
20240422,134100,834409027,1333,1333,1333,1333,443
20240422,134000,833818508,1333,1334,1334,1333,147
20240422,133900,833622473,1334,1334,1334,1334,100
20240422,133800,833489073,1334,1335,1335,1334,18
20240422,133700,833465055,1335,1335,1335,1335,7
20240422,133600,833455710,1335,1335,1335,1335,0
20240422,133500,833455710,1335,1334,1335,1334,2472
20240422,133400,830157168,1334,1333,1334,1332,2140
20240422,133300,827304369,1332,1332,1332,1332,14
20240422,133200,827285721,1332,1332,1332,1332,138
20240422,133100,827101905,1333,1332,1333,1332,1505
20240422,133000,825096587,1332,1331,1332,1331,1533
20240422,132900,823054658,1331,1331,1331,1331,105
20240422,132800,822914903,1331,1331,1331,1331,1
20240422,132700,822913572,1331,1331,1331,1331,398
20240422,132600,822383834,1330,1330,1330,1330,0
20240422,132500,822383834,1330,1329,1330,1329,624
20240422,132400,821553915,1329,1328,1329,1328,792
20240422,132300,820501569,1328,1329,1329,1328,250
20240422,132200,820169554,1329,1329,1329,1329,60
20240422,132100,820089814,1329,1329,1329,1328,1208
20240422,132000,818484383,1329,1330,1330,1329,7616
20240422,131900,808362194,1330,1330,1330,1330,0
20240422,131800,808362194,1330,1331,1331,1330,1341
20240422,131700,806577324,1329,1329,1329,1329,0
20240422,131600,806577324,1329,1331,1331,1329,842
20240422,131500,805456645,1331,1331,1331,1331,0
20240422,131400,805456645,1331,1331,1331,1331,19
20240422,131300,805431356,1331,1331,1331,1331,31
20240422,131200,805390095,1331,1331,1331,1330,23
20240422,131100,805359492,1331,1331,1331,1331,10
20240422,131000,805346182,1331,1331,1331,1331,2
20240422,130900,805343520,1331,1331,1331,1330,1322
20240422,130800,803584938,1331,1330,1331,1330,501
20240422,130700,802918607,1330,1330,1330,1330,108
20240422,130600,802774967,1329,1331,1331,1329,508
20240422,130500,802099422,1331,1330,1331,1330,2111
20240422,130400,799291785,1329,1329,1329,1329,160
20240422,130300,799079145,1330,1330,1330,1330,10
20240422,130200,799065845,1329,1328,1329,1328,3110
20240422,130100,794932755,1329,1329,1329,1329,1013
20240422,130000,793586478,1329,1329,1329,1329,220
20240422,125900,793294098,1328,1329,1329,1328,4291
20240422,125800,787595595,1329,1329,1329,1329,14
20240422,125700,787576989,1329,1329,1329,1329,121
20240422,125600,787416180,1329,1329,1329,1329,23
20240422,125500,787385613,1329,1328,1329,1328,289
20240422,125400,787001802,1330,1330,1330,1330,23
20240422,125300,786971212,1330,1330,1330,1330,163
20240422,125200,786754422,1330,1330,1330,1330,1
20240422,125100,786753092,1328,1329,1329,1328,200
20240422,125000,786487489,1329,1329,1329,1329,207
20240422,124900,786212386,1329,1330,1330,1329,56
20240422,124800,786137952,1330,1330,1330,1330,387
20240422,124700,785623242,1330,1330,1330,1330,811
20240422,124600,784544612,1330,1328,1330,1328,501
20240422,124500,783878284,1328,1328,1328,1328,2949
20240422,124400,779962012,1328,1328,1328,1328,170
20240422,124300,779736252,1327,1327,1327,1327,8
20240422,124200,779725636,1327,1327,1327,1327,150
20240422,124100,779526586,1327,1327,1327,1327,0
20240422,124000,779526586,1327,1327,1327,1327,4558
20240422,123900,773478120,1327,1328,1329,1327,21865
20240422,123800,744443261,1328,1328,1328,1328,933
20240422,123700,743204237,1328,1329,1329,1328,11050
20240422,123600,728529806,1328,1329,1329,1328,5585
20240422,123500,721112469,1329,1329,1329,1329,2617
20240422,123400,717634476,1329,1331,1331,1329,13198
20240422,123300,700085344,1331,1331,1331,1331,53
20240422,123200,700014801,1331,1331,1331,1331,1004
20240422,123100,698678477,1331,1331,1331,1331,400
20240422,123000,698146077,1331,1330,1331,1330,374
20240422,122900,697648353,1331,1331,1331,1331,326
20240422,122800,697214447,1331,1331,1331,1331,5
20240422,122700,697207792,1331,1331,1331,1331,50
20240422,122600,697141242,1330,1330,1330,1330,21
20240422,122500,697113312,1330,1329,1330,1329,1044
20240422,122400,695724795,1330,1330,1330,1330,1592
20240422,122300,693607435,1330,1329,1330,1329,360
20240422,122200,693128715,1329,1330,1330,1329,149
20240422,122100,692930585,1330,1330,1330,1330,141
20240422,122000,692743055,1330,1331,1331,1329,4390
20240422,121900,686905689,1331,1330,1331,1330,1337
20240422,121800,685127354,1330,1330,1330,1330,134
20240422,121700,684949134,1330,1330,1330,1330,0
20240422,121600,684949134,1330,1330,1330,1330,700
20240422,121500,684018134,1330,1330,1330,1330,1
20240422,121400,684016804,1330,1330,1330,1330,26
20240422,121300,683982224,1330,1330,1330,1330,82
20240422,121200,683873164,1330,1331,1331,1330,1046
20240422,121100,682481970,1331,1330,1331,1330,121
20240422,121000,682320999,1331,1329,1331,1329,227
20240422,120900,682019307,1330,1331,1331,1330,11481
20240422,120800,666749573,1331,1331,1331,1331,0
20240422,120700,666749573,1331,1331,1331,1331,1036
20240422,120600,665370657,1331,1330,1331,1330,246
20240422,120500,665043468,1331,1331,1331,1331,10
20240422,120400,665030158,1331,1330,1331,1330,521
20240422,120300,664337215,1330,1330,1330,1330,2
20240422,120200,664334555,1331,1330,1332,1330,2947
20240422,120100,660415028,1330,1331,1331,1330,8740
20240422,120000,648786307,1332,1332,1332,1332,6
20240422,115900,648778315,1332,1331,1332,1331,144
20240422,115800,648586523,1331,1331,1331,1330,4052
20240422,115700,643193705,1331,1331,1331,1331,1556
20240422,115600,641122669,1331,1331,1331,1331,3141
20240422,115500,636941998,1332,1333,1333,1332,11
20240422,115400,636927345,1333,1333,1333,1333,65
20240422,115300,636840700,1330,1330,1330,1330,0
20240422,115200,636840700,1330,1334,1334,1330,9
20240422,115100,636828726,1334,1334,1334,1331,27
20240422,115000,636792714,1334,1331,1334,1331,7857
20240422,114900,626335023,1331,1333,1333,1331,8293
20240422,114800,615288277,1333,1333,1333,1333,35
20240422,114700,615241622,1333,1333,1333,1333,162
20240422,114600,615025676,1335,1335,1335,1335,0
20240422,114500,615025676,1335,1335,1335,1335,0
20240422,114400,615025676,1335,1335,1335,1335,7
20240422,114300,615016331,1332,1333,1333,1332,654
20240422,114200,614145200,1333,1333,1333,1333,26
20240422,114100,614110542,1333,1333,1333,1333,123
20240422,114000,613946583,1333,1333,1333,1333,113
20240422,113900,613795954,1333,1333,1333,1333,26
20240422,113800,613761296,1333,1333,1333,1333,0
20240422,113700,613761296,1333,1333,1333,1333,1
20240422,113600,613759963,1332,1333,1333,1332,299
20240422,113500,613361464,1333,1333,1333,1333,0
20240422,113400,613361464,1333,1333,1333,1333,693
20240422,113300,612437695,1333,1333,1333,1333,356
20240422,113200,611963147,1333,1333,1333,1332,633
20240422,113100,611119414,1333,1333,1333,1332,71
20240422,113000,611024772,1333,1333,1333,1333,22
20240422,112900,610995446,1333,1333,1333,1333,6947
20240422,112800,601735095,1334,1334,1334,1334,2061
20240422,112700,598985721,1334,1334,1334,1334,7823
20240422,112600,588549839,1334,1337,1337,1334,153
20240422,112500,588345632,1335,1335,1335,1335,11
20240422,112400,588330947,1335,1335,1335,1335,10
20240422,112300,588317597,1334,1336,1336,1334,55
20240422,112200,588244192,1335,1334,1337,1334,77
20240422,112100,588141439,1335,1335,1335,1335,221
20240422,112000,587846404,1337,1335,1337,1335,2481
20240422,111900,584530549,1335,1335,1335,1335,390
20240422,111800,584009899,1335,1335,1335,1335,32
20240422,111700,583967179,1335,1335,1335,1335,117
20240422,111600,583810984,1336,1335,1336,1335,99
20240422,111500,583678764,1335,1336,1336,1335,592
20240422,111400,582888442,1336,1337,1337,1336,42
20240422,111300,582832329,1337,1338,1338,1337,98
20240422,111200,582701223,1338,1338,1338,1338,25
20240422,111100,582667773,1338,1335,1338,1335,703
20240422,111000,581729259,1335,1335,1335,1334,3278
20240422,110900,577353367,1334,1335,1335,1334,602
20240422,110800,576550298,1335,1335,1335,1334,27
20240422,110700,576514263,1335,1336,1336,1335,14
20240422,110600,576495568,1336,1336,1336,1336,5
20240422,110500,576488888,1336,1336,1336,1335,1866
20240422,110400,573997539,1336,1336,1336,1336,0
20240422,110300,573997539,1336,1337,1338,1336,7903
20240422,110200,563437877,1339,1339,1339,1339,3668
20240422,110100,558526425,1339,1339,1339,1339,100
20240422,110000,558392525,1340,1339,1340,1339,80
20240422,105900,558285355,1340,1340,1340,1339,2761
20240422,105800,554585635,1339,1340,1340,1339,121
20240422,105700,554423497,1339,1339,1339,1339,2219
20240422,105600,551452256,1339,1339,1339,1339,1010
20240422,105500,550099866,1339,1337,1339,1337,4851
20240422,105400,543608339,1337,1338,1338,1337,1611
20240422,105300,541452931,1338,1337,1338,1337,678
20240422,105200,540546444,1336,1336,1336,1336,0
20240422,105100,540546444,1336,1336,1336,1336,0
20240422,105000,540546444,1336,1336,1336,1336,100
20240422,104900,540412844,1336,1336,1336,1336,20
20240422,104800,540386124,1335,1335,1335,1335,0
20240422,104700,540386124,1335,1335,1335,1335,5491
20240422,104600,533055639,1335,1335,1335,1335,3309
20240422,104500,528638124,1335,1335,1335,1334,507
20240422,104400,527961779,1335,1335,1335,1335,0
20240422,104300,527961779,1335,1334,1335,1334,339
20240422,104200,527509552,1335,1335,1335,1335,151
20240422,104100,527307967,1335,1334,1335,1334,1353
20240422,104000,525503064,1334,1334,1334,1334,44
20240422,103900,525444368,1335,1334,1335,1334,1520
20240422,103800,523415274,1335,1335,1335,1335,120
20240422,103700,523255074,1334,1334,1334,1334,1250
20240422,103600,521587574,1334,1334,1334,1334,188
20240422,103500,521336782,1334,1335,1335,1334,2341
20240422,103400,518213887,1335,1336,1336,1335,11
20240422,103300,518199201,1334,1335,1335,1334,2635
20240422,103200,514683476,1335,1335,1335,1335,10100
20240422,103100,501199976,1335,1335,1335,1335,2110
20240422,103000,498383126,1335,1335,1335,1334,387
20240422,102900,497866770,1335,1335,1335,1335,103
20240422,102800,497729265,1335,1334,1335,1334,2854
20240422,102700,493921829,1333,1334,1334,1333,1481
20240422,102600,491947655,1334,1334,1334,1334,101
20240422,102500,491812921,1334,1335,1335,1334,1073
20240422,102400,490380539,1335,1333,1335,1333,943
20240422,102300,489122806,1334,1334,1335,1334,87
20240422,102200,489006738,1334,1334,1334,1334,1933
20240422,102100,486428116,1335,1333,1335,1333,310
20240422,102000,486014766,1335,1335,1338,1335,11127
20240422,101900,471160203,1332,1332,1332,1332,4474
20240422,101800,465200835,1332,1332,1332,1332,163
20240422,101700,464983719,1332,1331,1332,1331,1012
20240422,101600,463636228,1330,1332,1332,1330,104
20240422,101500,463497786,1332,1332,1332,1332,477
20240422,101400,462862422,1332,1333,1333,1326,52244
20240422,101300,393422482,1332,1334,1334,1332,3239
20240422,101200,389104609,1335,1335,1335,1335,23
20240422,101100,389073904,1334,1334,1334,1334,275
20240422,101000,388707054,1334,1335,1335,1334,429
20240422,100900,388134350,1335,1339,1339,1335,18101
20240422,100800,363956824,1339,1339,1339,1339,642
20240422,100700,363097186,1339,1339,1339,1339,2
20240422,100600,363094508,1339,1339,1339,1338,3936
20240422,100500,357828076,1338,1339,1339,1338,1099
20240422,100400,356357515,1339,1339,1339,1339,19
20240422,100300,356332074,1338,1338,1339,1338,973
20240422,100200,355029382,1338,1338,1338,1337,2175
20240422,100100,352119390,1338,1338,1338,1338,400
20240422,100000,351584190,1338,1338,1338,1337,375
20240422,095900,351082443,1338,1336,1338,1336,1786
20240422,095800,348693715,1336,1338,1338,1336,3406
20240422,095700,344142438,1337,1339,1339,1337,151
20240422,095600,343940311,1339,1339,1339,1339,92
20240422,095500,343817123,1339,1338,1339,1336,7440
20240422,095400,333872560,1338,1339,1339,1337,123
20240422,095300,333708074,1337,1340,1340,1337,10437
20240422,095200,319739321,1340,1341,1341,1340,10561
20240422,095100,305577335,1341,1341,1341,1341,88
20240422,095000,305459327,1343,1341,1343,1341,1108
20240422,094900,303971877,1343,1343,1343,1343,17
20240422,094800,303949046,1343,1342,1343,1340,1529
20240422,094700,301898763,1342,1341,1343,1341,54
20240422,094600,301826336,1341,1343,1343,1341,1284
20240422,094500,300104476,1340,1340,1340,1340,82
20240422,094400,299994596,1339,1343,1343,1339,358
20240422,094300,299514895,1343,1343,1343,1339,3230
20240422,094200,295186780,1341,1343,1343,1341,1545
20240422,094100,293114891,1341,1344,1344,1340,5991
20240422,094000,285086882,1344,1344,1344,1340,1477
20240422,093900,283107534,1344,1344,1344,1341,6784
20240422,093800,274005553,1344,1344,1344,1344,103
20240422,093700,273867121,1345,1344,1345,1344,24
20240422,093600,273834843,1343,1343,1345,1343,311
20240422,093500,273417168,1345,1345,1345,1342,1014
20240422,093400,272056359,1345,1345,1345,1344,80
20240422,093300,271948760,1342,1345,1345,1341,3691
20240422,093200,266997532,1346,1343,1346,1343,107
20240422,093100,266853813,1342,1340,1342,1340,3
20240422,093000,266849789,1340,1341,1341,1340,1919
20240422,092900,264278323,1341,1344,1344,1341,5654
20240422,092800,256689443,1344,1345,1346,1344,2316
20240422,092700,253575855,1345,1345,1345,1345,1171
20240422,092600,252000860,1345,1346,1346,1344,415
20240422,092500,251442564,1346,1343,1346,1343,20970
20240422,092400,223279124,1343,1343,1343,1343,23235
20240422,092300,192074519,1343,1344,1344,1343,7871
20240422,092200,181503764,1344,1345,1345,1344,607
20240422,092100,180687721,1346,1346,1347,1346,2269
20240422,092000,177631647,1348,1347,1348,1346,1094
20240422,091900,176157564,1348,1349,1349,1348,3778
20240422,091800,171061365,1350,1352,1352,1348,6725
20240422,091700,161987575,1352,1352,1352,1350,14661
20240422,091600,142167419,1352,1352,1353,1351,49780
20240422,091500,74863097,1352,1349,1353,1349,2688
20240422,091400,71235241,1349,1348,1349,1348,958
20240422,091300,69943099,1348,1351,1352,1348,10564
20240422,091200,55695779,1351,1354,1354,1351,2033
20240422,091100,52948276,1354,1354,1354,1353,3336
20240422,091000,48431432,1354,1353,1354,1352,519
20240422,090900,47729291,1353,1353,1353,1352,161
20240422,090800,47511558,1354,1351,1354,1351,2271
20240422,090700,44439904,1351,1354,1354,1351,5401
20240422,090600,37131571,1354,1354,1357,1354,7136
20240422,090500,27462789,1354,1350,1354,1350,3772
20240422,090400,22359183,1349,1347,1349,1346,5411
20240422,090300,15065746,1347,1347,1348,1339,1303
20240422,090200,13312968,1347,1339,1347,1339,2
20240422,090100,13310282,1338,1349,1349,1338,215
20240422,090000,13022601,1338,1336,1349,1336,9738