stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183100,2711503790,5440,5440,5440,5440,5952
20240423,183000,2711503790,5440,5440,5440,5440,0
20240423,182900,2711503790,5440,5440,5440,5440,0
20240423,182800,2711503790,5440,5440,5440,5440,0
20240423,182700,2711503790,5440,5440,5440,5440,0
20240423,182600,2711503790,5440,5440,5440,5440,0
20240423,182500,2711503790,5440,5440,5440,5440,0
20240423,182400,2711503790,5440,5440,5440,5440,0
20240423,182300,2711503790,5440,5440,5440,5440,0
20240423,182200,2711503790,5440,5440,5440,5440,0
20240423,182100,2711503790,5440,5440,5440,5440,0
20240423,182000,2711503790,5440,5440,5440,5440,0
20240423,181900,2711503790,5440,5440,5440,5440,0
20240423,181800,2711503790,5440,5440,5440,5440,0
20240423,181700,2711503790,5440,5440,5440,5440,0
20240423,181600,2711503790,5440,5440,5440,5440,0
20240423,181500,2711503790,5440,5440,5440,5440,0
20240423,181400,2711503790,5440,5440,5440,5440,0
20240423,181300,2711503790,5440,5440,5440,5440,0
20240423,181200,2711503790,5440,5440,5440,5440,0
20240423,181100,2711503790,5440,5440,5440,5440,0
20240423,181000,2711503790,5440,5440,5440,5440,0
20240423,180900,2711503790,5440,5440,5440,5440,0
20240423,180800,2711503790,5440,5440,5440,5440,0
20240423,180700,2711503790,5440,5440,5440,5440,0
20240423,180600,2711503790,5440,5440,5440,5440,0
20240423,180500,2711503790,5440,5440,5440,5440,0
20240423,180400,2711503790,5440,5440,5440,5440,0
20240423,180300,2711503790,5440,5440,5440,5440,0
20240423,180200,2711503790,5440,5440,5440,5440,0
20240423,180100,2711503790,5440,5440,5440,5440,5952
20240423,180000,2711503790,5440,5440,5440,5440,0
20240423,175900,2711503790,5440,5440,5440,5440,0
20240423,175800,2711503790,5440,5440,5440,5440,0
20240423,175700,2711503790,5440,5440,5440,5440,0
20240423,175600,2711503790,5440,5440,5440,5440,0
20240423,175500,2711503790,5440,5440,5440,5440,0
20240423,175400,2711503790,5440,5440,5440,5440,0
20240423,175300,2711503790,5440,5440,5440,5440,0
20240423,175200,2711503790,5440,5440,5440,5440,0
20240423,175100,2711503790,5440,5440,5440,5440,0
20240423,175000,2711503790,5440,5440,5440,5440,0
20240423,174900,2711503790,5440,5440,5440,5440,0
20240423,174800,2711503790,5440,5440,5440,5440,0
20240423,174700,2711503790,5440,5440,5440,5440,0
20240423,174600,2711503790,5440,5440,5440,5440,0
20240423,174500,2711503790,5440,5440,5440,5440,0
20240423,174400,2711503790,5440,5440,5440,5440,0
20240423,174300,2711503790,5440,5440,5440,5440,0
20240423,174200,2711503790,5440,5440,5440,5440,0
20240423,174100,2711503790,5440,5440,5440,5440,0
20240423,174000,2711503790,5440,5440,5440,5440,0
20240423,173900,2711503790,5440,5440,5440,5440,0
20240423,173800,2711503790,5440,5440,5440,5440,0
20240423,173700,2711503790,5440,5440,5440,5440,0
20240423,173600,2711503790,5440,5440,5440,5440,0
20240423,173500,2711503790,5440,5440,5440,5440,0
20240423,173400,2711503790,5440,5440,5440,5440,0
20240423,173300,2711503790,5440,5440,5440,5440,0
20240423,173200,2711503790,5440,5440,5440,5440,0
20240423,173100,2711503790,5440,5440,5440,5440,5952
20240423,173000,2711503790,5440,5440,5440,5440,0
20240423,172900,2711503790,5440,5440,5440,5440,0
20240423,172800,2711503790,5440,5440,5440,5440,0
20240423,172700,2711503790,5440,5440,5440,5440,0
20240423,172600,2711503790,5440,5440,5440,5440,0
20240423,172500,2711503790,5440,5440,5440,5440,0
20240423,172400,2711503790,5440,5440,5440,5440,0
20240423,172300,2711503790,5440,5440,5440,5440,0
20240423,172200,2711503790,5440,5440,5440,5440,0
20240423,172100,2711503790,5440,5440,5440,5440,0
20240423,172000,2711503790,5440,5440,5440,5440,0
20240423,171900,2711503790,5440,5440,5440,5440,0
20240423,171800,2711503790,5440,5440,5440,5440,0
20240423,171700,2711503790,5440,5440,5440,5440,0
20240423,171600,2711503790,5440,5440,5440,5440,0
20240423,171500,2711503790,5440,5440,5440,5440,0
20240423,171400,2711503790,5440,5440,5440,5440,0
20240423,171300,2711503790,5440,5440,5440,5440,0
20240423,171200,2711503790,5440,5440,5440,5440,0
20240423,171100,2711503790,5440,5440,5440,5440,0
20240423,171000,2711503790,5440,5440,5440,5440,0
20240423,170900,2711503790,5440,5440,5440,5440,0
20240423,170800,2711503790,5440,5440,5440,5440,0
20240423,170700,2711503790,5440,5440,5440,5440,0
20240423,170600,2711503790,5440,5440,5440,5440,0
20240423,170500,2711503790,5440,5440,5440,5440,0
20240423,170400,2711503790,5440,5440,5440,5440,0
20240423,170300,2711503790,5440,5440,5440,5440,0
20240423,170200,2711503790,5440,5440,5440,5440,0
20240423,170100,2711503790,5440,5440,5440,5440,5952
20240423,170000,2711503790,5440,5440,5440,5440,0
20240423,165900,2711503790,5440,5440,5440,5440,0
20240423,165800,2711503790,5440,5440,5440,5440,0
20240423,165700,2711503790,5440,5440,5440,5440,0
20240423,165600,2711503790,5440,5440,5440,5440,0
20240423,165500,2711503790,5440,5440,5440,5440,0
20240423,165400,2711503790,5440,5440,5440,5440,0
20240423,165300,2711503790,5440,5440,5440,5440,0
20240423,165200,2711503790,5440,5440,5440,5440,0
20240423,165100,2711503790,5440,5440,5440,5440,0
20240423,165000,2711503790,5440,5440,5440,5440,0
20240423,164900,2711503790,5440,5440,5440,5440,0
20240423,164800,2711503790,5440,5440,5440,5440,0
20240423,164700,2711503790,5440,5440,5440,5440,0
20240423,164600,2711503790,5440,5440,5440,5440,0
20240423,164500,2711503790,5440,5440,5440,5440,0
20240423,164400,2711503790,5440,5440,5440,5440,0
20240423,164300,2711503790,5440,5440,5440,5440,0
20240423,164200,2711503790,5440,5440,5440,5440,0
20240423,164100,2711503790,5440,5440,5440,5440,0
20240423,164000,2711503790,5440,5440,5440,5440,0
20240423,163900,2711503790,5440,5440,5440,5440,0
20240423,163800,2711503790,5440,5440,5440,5440,0
20240423,163700,2711503790,5440,5440,5440,5440,0
20240423,163600,2711503790,5440,5440,5440,5440,0
20240423,163500,2711503790,5440,5440,5440,5440,0
20240423,163400,2711503790,5440,5440,5440,5440,0
20240423,163300,2711503790,5440,5440,5440,5440,0
20240423,163200,2711503790,5440,5440,5440,5440,0
20240423,163100,2711503790,5440,5440,5440,5440,5952
20240423,163000,2711503790,5440,5440,5440,5440,0
20240423,162900,2711503790,5440,5440,5440,5440,0
20240423,162800,2711503790,5440,5440,5440,5440,0
20240423,162700,2711503790,5440,5440,5440,5440,0
20240423,162600,2711503790,5440,5440,5440,5440,0
20240423,162500,2711503790,5440,5440,5440,5440,0
20240423,162400,2711503790,5440,5440,5440,5440,0
20240423,162300,2711503790,5440,5440,5440,5440,0
20240423,162200,2711503790,5440,5440,5440,5440,0
20240423,162100,2711503790,5440,5440,5440,5440,0
20240423,162000,2711503790,5440,5440,5440,5440,0
20240423,161900,2711503790,5440,5440,5440,5440,0
20240423,161800,2711503790,5440,5440,5440,5440,0
20240423,161700,2711503790,5440,5440,5440,5440,0
20240423,161600,2711503790,5440,5440,5440,5440,0
20240423,161500,2711503790,5440,5440,5440,5440,0
20240423,161400,2711503790,5440,5440,5440,5440,0
20240423,161300,2711503790,5440,5440,5440,5440,0
20240423,161200,2711503790,5440,5440,5440,5440,0
20240423,161100,2711503790,5440,5440,5440,5440,0
20240423,161000,2711503790,5440,5440,5440,5440,0
20240423,160900,2711503790,5440,5440,5440,5440,0
20240423,160800,2711503790,5440,5440,5440,5440,0
20240423,160700,2711503790,5440,5440,5440,5440,0
20240423,160600,2711503790,5440,5440,5440,5440,0
20240423,160500,2711503790,5440,5440,5440,5440,0
20240423,160400,2711503790,5440,5440,5440,5440,0
20240423,160300,2711503790,5440,5440,5440,5440,0
20240423,160200,2711503790,5440,5440,5440,5440,0
20240423,160100,2711503790,5440,5440,5440,5440,5952
20240423,160000,2711503790,5440,5440,5440,5440,0
20240423,155900,2711503790,5440,5440,5440,5440,0
20240423,155800,2711503790,5440,5440,5440,5440,0
20240423,155700,2711503790,5440,5440,5440,5440,0
20240423,155600,2711503790,5440,5440,5440,5440,0
20240423,155500,2711503790,5440,5440,5440,5440,0
20240423,155400,2711503790,5440,5440,5440,5440,0
20240423,155300,2711503790,5440,5440,5440,5440,0
20240423,155200,2711503790,5440,5440,5440,5440,0
20240423,155100,2711503790,5440,5440,5440,5440,0
20240423,155000,2711503790,5440,5440,5440,5440,0
20240423,154900,2711503790,5440,5440,5440,5440,0
20240423,154800,2711503790,5440,5440,5440,5440,0
20240423,154700,2711503790,5440,5440,5440,5440,0
20240423,154600,2711503790,5440,5440,5440,5440,0
20240423,154500,2711503790,5440,5440,5440,5440,0
20240423,154400,2711503790,5440,5440,5440,5440,0
20240423,154300,2711503790,5440,5440,5440,5440,0
20240423,154200,2711503790,5440,5440,5440,5440,0
20240423,154100,2711503790,5440,5440,5440,5440,0
20240423,154000,2711503790,5440,5440,5440,5440,0
20240423,153900,2711503790,5440,5440,5440,5440,0
20240423,153800,2711503790,5440,5440,5440,5440,0
20240423,153700,2711503790,5440,5440,5440,5440,0
20240423,153600,2711503790,5440,5440,5440,5440,0
20240423,153500,2711503790,5440,5440,5440,5440,0
20240423,153400,2711503790,5440,5440,5440,5440,0
20240423,153300,2711503790,5440,5440,5440,5440,0
20240423,153200,2711503790,5440,5440,5440,5440,0
20240423,153100,2711503790,5440,5440,5440,5440,5952
20240423,153000,2711503790,5440,5440,5440,5440,5952
20240423,152900,2679124910,5450,5450,5450,5450,0
20240423,152800,2679124910,5450,5450,5450,5450,0
20240423,152700,2679124910,5450,5450,5450,5450,0
20240423,152600,2679124910,5450,5450,5450,5450,0
20240423,152500,2679124910,5450,5450,5450,5450,0
20240423,152400,2679124910,5450,5450,5450,5450,0
20240423,152300,2679124910,5450,5450,5450,5450,0
20240423,152200,2679124910,5450,5450,5450,5450,0
20240423,152100,2679124910,5450,5450,5450,5450,0
20240423,152000,2679124910,5450,5450,5450,5450,0
20240423,151900,2679124910,5450,5440,5450,5430,1013
20240423,151800,2673609060,5440,5450,5450,5440,971
20240423,151700,2668326720,5450,5460,5460,5440,720
20240423,151600,2664398510,5460,5460,5460,5450,235
20240423,151500,2663115490,5450,5450,5460,5440,661
20240423,151400,2659512830,5460,5460,5460,5450,4540
20240423,151300,2634768390,5450,5470,5470,5450,66
20240423,151200,2634407510,5470,5470,5470,5470,25
20240423,151100,2634270760,5470,5450,5470,5450,1529
20240423,151000,2625917190,5460,5470,5470,5450,443
20240423,150900,2623500940,5470,5470,5470,5470,29
20240423,150800,2623342310,5460,5470,5470,5460,120
20240423,150700,2622685920,5470,5450,5470,5450,729
20240423,150600,2618712390,5450,5470,5470,5450,820
20240423,150500,2614242570,5470,5470,5470,5460,57
20240423,150400,2613931080,5470,5470,5470,5470,56
20240423,150300,2613624760,5470,5470,5470,5460,597
20240423,150200,2610361170,5470,5470,5470,5470,38
20240423,150100,2610153310,5470,5470,5470,5470,30
20240423,150000,2609989210,5470,5470,5470,5470,1205
20240423,145900,2603397860,5470,5460,5470,5460,223
20240423,145800,2602179960,5460,5470,5470,5460,1785
20240423,145700,2592433610,5460,5480,5480,5460,264
20240423,145600,2590991360,5480,5470,5480,5470,25
20240423,145500,2590854370,5480,5480,5480,5470,413
20240423,145400,2588595000,5480,5480,5480,5480,28
20240423,145300,2588441560,5480,5480,5480,5480,31
20240423,145200,2588271680,5480,5480,5480,5470,560
20240423,145100,2585208180,5480,5480,5480,5480,27
20240423,145000,2585060220,5480,5480,5480,5480,28
20240423,144900,2584906780,5480,5480,5480,5480,73
20240423,144800,2584506740,5480,5480,5480,5480,57
20240423,144700,2584194380,5490,5490,5490,5490,512
20240423,144600,2581383500,5490,5490,5490,5490,56
20240423,144500,2581076060,5490,5490,5490,5490,26
20240423,144400,2580933320,5480,5490,5490,5480,1037
20240423,144300,2575250230,5490,5480,5490,5480,588
20240423,144200,2572024100,5480,5480,5480,5480,28
20240423,144100,2571870660,5480,5480,5480,5470,31
20240423,144000,2571700820,5480,5480,5480,5470,34
20240423,143900,2571514570,5480,5480,5480,5480,18
20240423,143800,2571415930,5480,5480,5480,5480,20
20240423,143700,2571306330,5480,5480,5480,5460,25
20240423,143600,2571169490,5480,5480,5480,5480,14
20240423,143500,2571092770,5480,5480,5480,5460,34
20240423,143400,2570906550,5480,5480,5480,5480,5
20240423,143300,2570879150,5490,5490,5490,5490,24
20240423,143200,2570747390,5490,5490,5490,5490,0
20240423,143100,2570747390,5490,5470,5490,5470,1156
20240423,143000,2564414040,5470,5460,5470,5460,50
20240423,142900,2564140550,5470,5470,5470,5470,51
20240423,142800,2563861580,5470,5490,5490,5470,602
20240423,142700,2560568600,5480,5490,5490,5480,112
20240423,142600,2559954800,5490,5490,5490,5490,101
20240423,142500,2559400310,5490,5490,5490,5490,66
20240423,142400,2559037970,5490,5490,5490,5490,10
20240423,142300,2558983070,5490,5490,5490,5490,107
20240423,142200,2558395640,5490,5490,5490,5490,104
20240423,142100,2557824680,5500,5480,5500,5480,1423
20240423,142000,2550007300,5490,5480,5490,5480,128
20240423,141900,2549305840,5480,5490,5490,5480,2
20240423,141800,2549294870,5490,5480,5490,5470,243
20240423,141700,2547963350,5480,5480,5480,5470,667
20240423,141600,2544310770,5490,5490,5490,5480,484
20240423,141500,2541654110,5490,5480,5490,5480,514
20240423,141400,2538834820,5480,5480,5480,5480,5
20240423,141300,2538807420,5480,5470,5490,5470,1129
20240423,141200,2532619310,5470,5470,5480,5470,1482
20240423,141100,2524512620,5470,5460,5470,5460,1150
20240423,141000,2518223090,5460,5460,5460,5450,606
20240423,140900,2514920330,5460,5450,5460,5450,310
20240423,140800,2513230730,5460,5460,5460,5460,7
20240423,140700,2513192510,5460,5460,5460,5460,1020
20240423,140600,2507623310,5450,5450,5450,5450,1945
20240423,140500,2497023060,5450,5450,5450,5450,10
20240423,140400,2496968560,5450,5450,5450,5450,0
20240423,140300,2496968560,5450,5450,5450,5450,0
20240423,140200,2496968560,5450,5450,5450,5450,13
20240423,140100,2496897710,5440,5440,5440,5440,3
20240423,140000,2496881390,5450,5450,5450,5450,44
20240423,135900,2496641590,5460,5450,5460,5450,11
20240423,135800,2496581630,5430,5450,5450,5430,531
20240423,135700,2493692580,5460,5450,5460,5450,21
20240423,135600,2493578120,5450,5450,5450,5450,0
20240423,135500,2493578120,5450,5450,5450,5450,315
20240423,135400,2491861370,5450,5450,5450,5450,294
20240423,135300,2490259070,5450,5450,5450,5450,10
20240423,135200,2490204570,5450,5450,5450,5450,44
20240423,135100,2489964770,5440,5440,5440,5440,9
20240423,135000,2489915810,5450,5450,5450,5450,19
20240423,134900,2489812260,5450,5450,5450,5450,20
20240423,134800,2489703260,5450,5450,5450,5450,0
20240423,134700,2489703260,5450,5450,5450,5450,200
20240423,134600,2488613260,5450,5450,5450,5450,38
20240423,134500,2488406160,5450,5450,5450,5450,693
20240423,134400,2484629310,5450,5450,5450,5450,0
20240423,134300,2484629310,5450,5440,5450,5440,212
20240423,134200,2483474160,5440,5430,5440,5430,352
20240423,134100,2481559290,5430,5430,5430,5430,449
20240423,134000,2479121220,5440,5430,5440,5430,141
20240423,133900,2478354340,5430,5420,5430,5420,296
20240423,133800,2476748770,5420,5420,5420,5420,42
20240423,133700,2476521130,5420,5420,5420,5420,0
20240423,133600,2476521130,5420,5420,5420,5420,463
20240423,133500,2474011670,5400,5440,5440,5400,19660
20240423,133400,2367684040,5440,5440,5440,5440,0
20240423,133300,2367684040,5440,5440,5440,5440,844
20240423,133200,2363092680,5440,5440,5440,5440,10
20240423,133100,2363038280,5440,5440,5440,5440,91
20240423,133000,2362543240,5440,5440,5440,5440,0
20240423,132900,2362543240,5440,5430,5440,5430,69
20240423,132800,2362167890,5440,5440,5440,5440,31
20240423,132700,2361999250,5440,5440,5440,5440,10
20240423,132600,2361944850,5440,5440,5440,5440,0
20240423,132500,2361944850,5440,5440,5440,5440,200
20240423,132400,2360856850,5440,5440,5440,5440,152
20240423,132300,2360029970,5430,5430,5430,5430,1150
20240423,132200,2353785470,5430,5430,5430,5430,0
20240423,132100,2353785470,5430,5440,5440,5430,611
20240423,132000,2350466830,5440,5440,5440,5440,11
20240423,131900,2350406990,5440,5440,5440,5440,15
20240423,131800,2350325390,5440,5440,5440,5440,610
20240423,131700,2347006990,5440,5440,5440,5440,20
20240423,131600,2346898190,5450,5450,5450,5450,0
20240423,131500,2346898190,5450,5450,5450,5450,10
20240423,131400,2346843690,5460,5460,5460,5460,86
20240423,131300,2346374130,5460,5460,5460,5460,2
20240423,131200,2346363210,5440,5450,5450,5440,2008
20240423,131100,2335431630,5460,5460,5460,5460,11
20240423,131000,2335371570,5460,5460,5460,5460,100
20240423,130900,2334825570,5470,5470,5470,5470,0
20240423,130800,2334825570,5470,5470,5470,5470,0
20240423,130700,2334825570,5470,5470,5470,5470,0
20240423,130600,2334825570,5470,5470,5470,5470,0
20240423,130500,2334825570,5470,5470,5470,5470,0
20240423,130400,2334825570,5470,5470,5470,5470,1
20240423,130300,2334820100,5460,5460,5460,5460,1
20240423,130200,2334814640,5460,5460,5460,5460,0
20240423,130100,2334814640,5460,5460,5460,5460,2
20240423,130000,2334803720,5460,5460,5460,5460,0
20240423,125900,2334803720,5460,5460,5460,5460,0
20240423,125800,2334803720,5460,5460,5460,5460,20
20240423,125700,2334694520,5450,5450,5450,5450,24
20240423,125600,2334563720,5450,5450,5450,5450,30
20240423,125500,2334400220,5460,5460,5460,5460,0
20240423,125400,2334400220,5460,5460,5460,5460,96
20240423,125300,2333876060,5450,5450,5450,5450,0
20240423,125200,2333876060,5450,5450,5450,5450,2
20240423,125100,2333865160,5450,5450,5450,5450,0
20240423,125000,2333865160,5450,5440,5450,5440,569
20240423,124900,2330769550,5450,5450,5450,5450,2
20240423,124800,2330758650,5450,5450,5450,5450,281
20240423,124700,2329227200,5450,5450,5450,5450,89
20240423,124600,2328742150,5450,5450,5450,5450,2
20240423,124500,2328731250,5450,5450,5450,5450,137
20240423,124400,2327984600,5450,5450,5450,5450,100
20240423,124300,2327439600,5450,5460,5460,5450,226
20240423,124200,2326207880,5450,5450,5450,5450,1802
20240423,124100,2316386980,5450,5450,5450,5450,11
20240423,124000,2316327030,5450,5450,5450,5450,1
20240423,123900,2316321580,5450,5450,5450,5450,271
20240423,123800,2314844630,5450,5450,5450,5450,70
20240423,123700,2314463130,5470,5470,5470,5470,1
20240423,123600,2314457660,5450,5450,5450,5450,1
20240423,123500,2314452210,5460,5460,5460,5460,2
20240423,123400,2314441290,5460,5460,5460,5460,1
20240423,123300,2314435830,5480,5480,5480,5480,0
20240423,123200,2314435830,5480,5480,5480,5480,0
20240423,123100,2314435830,5480,5480,5480,5480,0
20240423,123000,2314435830,5480,5480,5480,5480,0
20240423,122900,2314435830,5480,5480,5480,5480,51
20240423,122800,2314156350,5430,5480,5480,5430,403
20240423,122700,2311960140,5480,5480,5480,5480,0
20240423,122600,2311960140,5480,5470,5480,5470,102
20240423,122500,2311402010,5460,5460,5460,5460,1267
20240423,122400,2304484190,5460,5450,5460,5450,182
20240423,122300,2303491290,5450,5450,5450,5450,30
20240423,122200,2303327790,5450,5450,5450,5450,0
20240423,122100,2303327790,5450,5450,5450,5450,115
20240423,122000,2302701040,5450,5450,5450,5450,4
20240423,121900,2302679240,5450,5460,5460,5450,209
20240423,121800,2301538540,5460,5460,5460,5460,90
20240423,121700,2301047140,5460,5450,5460,5450,2
20240423,121600,2301036230,5450,5450,5450,5450,37
20240423,121500,2300834580,5460,5460,5460,5460,19
20240423,121400,2300730840,5460,5460,5460,5460,0
20240423,121300,2300730840,5460,5460,5460,5460,1
20240423,121200,2300725380,5440,5440,5450,5440,798
20240423,121100,2296383320,5440,5440,5440,5440,5
20240423,121000,2296356120,5450,5450,5450,5450,2
20240423,120900,2296345220,5440,5450,5450,5440,408
20240423,120800,2294125250,5450,5440,5450,5440,151
20240423,120700,2293302410,5440,5440,5440,5440,410
20240423,120600,2291072010,5430,5450,5450,5430,1501
20240423,120500,2282903290,5450,5450,5450,5450,212
20240423,120400,2281747890,5460,5460,5460,5460,0
20240423,120300,2281747890,5460,5460,5460,5460,9
20240423,120200,2281698750,5460,5460,5460,5460,15
20240423,120100,2281616850,5460,5460,5460,5460,2
20240423,120000,2281605930,5450,5460,5460,5450,1338
20240423,115900,2274311720,5470,5470,5470,5470,7
20240423,115800,2274273430,5470,5470,5470,5470,0
20240423,115700,2274273430,5470,5480,5480,5470,26
20240423,115600,2274131010,5480,5480,5480,5480,10
20240423,115500,2274076210,5480,5480,5480,5480,25
20240423,115400,2273939210,5480,5460,5480,5460,2806
20240423,115300,2258618430,5460,5460,5460,5460,0
20240423,115200,2258618430,5460,5460,5460,5460,20
20240423,115100,2258509230,5470,5470,5470,5470,125
20240423,115000,2257825480,5480,5470,5480,5470,1436
20240423,114900,2249970390,5480,5480,5480,5480,0
20240423,114800,2249970390,5480,5480,5480,5480,1
20240423,114700,2249964910,5480,5480,5480,5480,10
20240423,114600,2249910110,5470,5470,5470,5470,1
20240423,114500,2249904640,5470,5480,5480,5470,183
20240423,114400,2248903100,5480,5480,5480,5480,0
20240423,114300,2248903100,5480,5480,5480,5480,116
20240423,114200,2248267420,5480,5480,5480,5480,177
20240423,114100,2247297460,5480,5480,5480,5480,20
20240423,114000,2247187860,5470,5460,5470,5460,19
20240423,113900,2247084100,5470,5480,5480,5470,15
20240423,113800,2247001950,5470,5470,5470,5470,0
20240423,113700,2247001950,5470,5470,5470,5470,50
20240423,113600,2246728450,5460,5460,5470,5460,1112
20240423,113500,2240655430,5460,5460,5460,5460,0
20240423,113400,2240655430,5460,5460,5460,5460,0
20240423,113300,2240655430,5460,5480,5480,5460,322
20240423,113200,2238897250,5460,5470,5470,5460,680
20240423,113100,2235177660,5470,5470,5480,5470,296
20240423,113000,2233558520,5470,5470,5470,5470,210
20240423,112900,2232409820,5470,5470,5480,5470,1035
20240423,112800,2226748250,5470,5480,5480,5470,100
20240423,112700,2226201130,5470,5470,5470,5470,150
20240423,112600,2225380630,5470,5480,5480,5470,376
20240423,112500,2223321400,5480,5480,5480,5480,125
20240423,112400,2222636400,5480,5480,5480,5470,16
20240423,112300,2222548750,5470,5470,5470,5470,190
20240423,112200,2221509450,5480,5490,5490,5480,643
20240423,112100,2217985710,5480,5480,5480,5480,1640
20240423,112000,2208998510,5480,5480,5480,5480,1163
20240423,111900,2202625270,5500,5490,5500,5480,602
20240423,111800,2199322550,5490,5490,5490,5480,583
20240423,111700,2196126960,5490,5490,5490,5490,10
20240423,111600,2196072060,5490,5490,5490,5490,0
20240423,111500,2196072060,5490,5490,5490,5490,51
20240423,111400,2195792070,5500,5500,5500,5500,0
20240423,111300,2195792070,5500,5500,5500,5500,0
20240423,111200,2195792070,5500,5500,5500,5500,1
20240423,111100,2195786570,5480,5480,5480,5480,0
20240423,111000,2195786570,5480,5480,5480,5480,51
20240423,110900,2195507090,5500,5490,5500,5480,800
20240423,110800,2191110110,5480,5480,5490,5480,22
20240423,110700,2190989540,5490,5480,5490,5480,192
20240423,110600,2189937180,5490,5490,5490,5490,0
20240423,110500,2189937180,5490,5490,5490,5490,303
20240423,110400,2188273710,5470,5470,5470,5470,4
20240423,110300,2188251830,5470,5470,5470,5470,13
20240423,110200,2188180720,5470,5490,5490,5470,775
20240423,110100,2183934480,5490,5490,5490,5490,151
20240423,110000,2183105490,5480,5480,5480,5480,100
20240423,105900,2182557490,5480,5480,5480,5480,0
20240423,105800,2182557490,5480,5480,5480,5480,551
20240423,105700,2179538010,5470,5480,5480,5470,81
20240423,105600,2179094930,5480,5480,5480,5480,555
20240423,105500,2176053530,5480,5480,5480,5480,309
20240423,105400,2174360210,5480,5480,5480,5480,9
20240423,105300,2174310890,5490,5490,5490,5490,27
20240423,105200,2174162660,5490,5460,5490,5460,317
20240423,105100,2172431540,5460,5470,5470,5460,450
20240423,105000,2169974490,5460,5490,5490,5460,28
20240423,104900,2169820800,5460,5470,5470,5460,611
20240423,104800,2166482630,5470,5470,5480,5470,5508
20240423,104700,2136353620,5470,5470,5470,5470,0
20240423,104600,2136353620,5470,5480,5480,5470,1312
20240423,104500,2129163870,5470,5490,5490,5470,2361
20240423,104400,2116229270,5490,5490,5490,5490,6
20240423,104300,2116196330,5500,5500,5500,5500,223
20240423,104200,2114969830,5500,5480,5500,5480,417
20240423,104100,2112678310,5470,5490,5500,5470,1285
20240423,104000,2105633360,5490,5490,5490,5490,1
20240423,103900,2105627870,5500,5480,5500,5480,1651
20240423,103800,2096579630,5480,5490,5490,5480,1989
20240423,103700,2085660420,5490,5500,5500,5490,506
20240423,103600,2082882420,5500,5500,5500,5500,5
20240423,103500,2082854920,5490,5490,5490,5490,200
20240423,103400,2081756920,5500,5500,5500,5500,200
20240423,103300,2080656920,5500,5500,5500,5500,133
20240423,103200,2079925420,5490,5520,5520,5490,6144
20240423,103100,2046102460,5520,5520,5530,5520,344
20240423,103000,2044203570,5520,5520,5520,5510,49
20240423,102900,2043933190,5520,5520,5520,5520,379
20240423,102800,2041841110,5520,5520,5520,5520,13
20240423,102700,2041769350,5520,5520,5520,5520,45
20240423,102600,2041520950,5520,5530,5530,5520,91
20240423,102500,2041018530,5530,5530,5530,5530,179
20240423,102400,2040028660,5510,5520,5530,5510,156
20240423,102300,2039168030,5520,5530,5530,5520,2054
20240423,102200,2027829940,5540,5520,5540,5520,304
20240423,102100,2026150360,5520,5530,5530,5520,34
20240423,102000,2025962360,5530,5540,5540,5530,990
20240423,101900,2020487650,5530,5530,5530,5530,20
20240423,101800,2020377050,5530,5530,5530,5530,306
20240423,101700,2018684870,5520,5520,5540,5510,1088
20240423,101600,2012669100,5520,5520,5520,5520,1087
20240423,101500,2006668860,5500,5500,5500,5500,150
20240423,101400,2005843860,5500,5510,5520,5500,988
20240423,101300,2000399230,5510,5510,5510,5510,98
20240423,101200,1999859250,5490,5500,5510,5490,1336
20240423,101100,1992519350,5510,5510,5510,5510,651
20240423,101000,1988932340,5510,5510,5510,5510,48
20240423,100900,1988667860,5510,5500,5510,5500,762
20240423,100800,1984474770,5500,5500,5500,5500,517
20240423,100700,1981631270,5520,5500,5520,5500,835
20240423,100600,1977024980,5490,5490,5500,5490,147
20240423,100500,1976216550,5500,5500,5510,5500,815
20240423,100400,1971734030,5510,5490,5510,5470,4270
20240423,100300,1948317580,5490,5510,5510,5490,13074
20240423,100200,1876416150,5510,5540,5540,5510,4819
20240423,100100,1849808840,5560,5550,5560,5550,916
20240423,100000,1844724870,5550,5560,5560,5550,21
20240423,095900,1844608310,5550,5550,5550,5550,117
20240423,095800,1843958960,5560,5560,5560,5540,3051
20240423,095700,1827046540,5560,5560,5560,5560,290
20240423,095600,1825434140,5560,5560,5560,5560,240
20240423,095500,1824099740,5560,5550,5560,5550,3024
20240423,095400,1807314680,5550,5570,5570,5550,1517
20240423,095300,1798895030,5550,5560,5560,5550,122
20240423,095200,1798216830,5550,5550,5570,5550,667
20240423,095100,1794511710,5550,5560,5560,5550,605
20240423,095000,1791151920,5560,5550,5560,5550,214
20240423,094900,1789964080,5550,5560,5580,5550,3804
20240423,094800,1768841950,5560,5550,5560,5550,10442
20240423,094700,1710884790,5580,5580,5580,5550,7158
20240423,094600,1671069710,5580,5580,5580,5580,4
20240423,094500,1671047390,5580,5580,5580,5580,365
20240423,094400,1669010690,5580,5600,5600,5580,1613
20240423,094300,1660009070,5600,5620,5620,5600,210
20240423,094200,1658829070,5580,5580,5580,5580,216
20240423,094100,1657623790,5580,5620,5620,5580,3870
20240423,094000,1635891610,5620,5590,5620,5590,6243
20240423,093900,1600913740,5590,5590,5590,5590,3048
20240423,093800,1583875420,5580,5590,5590,5580,387
20240423,093700,1581714950,5580,5590,5590,5570,448
20240423,093600,1579216730,5570,5570,5570,5570,543
20240423,093500,1576192220,5590,5570,5590,5570,438
20240423,093400,1573752540,5570,5580,5580,5570,3302
20240423,093300,1555342260,5600,5590,5600,5580,1306
20240423,093200,1548031560,5580,5600,5600,5580,578
20240423,093100,1544802290,5590,5600,5600,5590,1284
20240423,093000,1537621690,5600,5600,5600,5600,1466
20240423,092900,1529412090,5600,5590,5600,5590,2973
20240423,092800,1512765430,5590,5600,5600,5590,1564
20240423,092700,1504010030,5600,5610,5620,5600,778
20240423,092600,1499653050,5610,5600,5610,5590,797
20240423,092500,1495191820,5590,5620,5620,5590,1961
20240423,092400,1484213100,5620,5630,5630,5620,2184
20240423,092300,1471927790,5630,5640,5640,5630,2109
20240423,092200,1460053860,5630,5630,5640,5620,1980
20240423,092100,1448904020,5630,5610,5630,5600,8021
20240423,092000,1403871800,5610,5580,5610,5570,3871
20240423,091900,1382208870,5580,5580,5580,5560,9004
20240423,091800,1332074760,5570,5620,5620,5560,3437
20240423,091700,1312913780,5610,5590,5610,5590,4494
20240423,091600,1287767230,5590,5590,5590,5580,3290
20240423,091500,1269391890,5590,5610,5620,5590,7620
20240423,091400,1226704600,5620,5620,5620,5600,4799
20240423,091300,1199759080,5620,5640,5640,5610,5651
20240423,091200,1167941550,5650,5660,5670,5620,10137
20240423,091100,1110697080,5660,5710,5720,5640,37254
20240423,091000,898486800,5710,5640,5720,5640,32074
20240423,090900,716372860,5650,5590,5650,5590,44365
20240423,090800,467204920,5590,5580,5600,5570,10691
20240423,090700,407432620,5590,5590,5600,5570,15105
20240423,090600,323027740,5590,5560,5590,5560,13582
20240423,090500,247269750,5570,5550,5570,5540,3886
20240423,090400,225704580,5550,5550,5560,5550,2333
20240423,090300,212754890,5550,5540,5560,5530,4666
20240423,090200,186853180,5530,5510,5540,5500,5417
20240423,090100,156956540,5500,5550,5550,5490,8314
20240423,090000,111111810,5550,5550,5560,5510,20030