stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,200200,1802356240,2620,2620,2620,2620,5020
20240423,200100,1802356240,2620,2620,2620,2620,0
20240423,200000,1802356240,2620,2620,2620,2620,0
20240423,195900,1802356240,2620,2620,2620,2620,0
20240423,195800,1802356240,2620,2620,2620,2620,0
20240423,195700,1802356240,2620,2620,2620,2620,0
20240423,195600,1802356240,2620,2620,2620,2620,0
20240423,195500,1802356240,2620,2620,2620,2620,0
20240423,195400,1802356240,2620,2620,2620,2620,0
20240423,195300,1802356240,2620,2620,2620,2620,0
20240423,195200,1802356240,2620,2620,2620,2620,0
20240423,195100,1802356240,2620,2620,2620,2620,0
20240423,195000,1802356240,2620,2620,2620,2620,0
20240423,194900,1802356240,2620,2620,2620,2620,0
20240423,194800,1802356240,2620,2620,2620,2620,0
20240423,194700,1802356240,2620,2620,2620,2620,0
20240423,194600,1802356240,2620,2620,2620,2620,0
20240423,194500,1802356240,2620,2620,2620,2620,0
20240423,194400,1802356240,2620,2620,2620,2620,0
20240423,194300,1802356240,2620,2620,2620,2620,0
20240423,194200,1802356240,2620,2620,2620,2620,0
20240423,194100,1802356240,2620,2620,2620,2620,0
20240423,194000,1802356240,2620,2620,2620,2620,0
20240423,193900,1802356240,2620,2620,2620,2620,0
20240423,193800,1802356240,2620,2620,2620,2620,0
20240423,193700,1802356240,2620,2620,2620,2620,0
20240423,193600,1802356240,2620,2620,2620,2620,0
20240423,193500,1802356240,2620,2620,2620,2620,0
20240423,193400,1802356240,2620,2620,2620,2620,0
20240423,193300,1802356240,2620,2620,2620,2620,0
20240423,193200,1802356240,2620,2620,2620,2620,5020
20240423,193100,1802356240,2620,2620,2620,2620,0
20240423,193000,1802356240,2620,2620,2620,2620,0
20240423,192900,1802356240,2620,2620,2620,2620,0
20240423,192800,1802356240,2620,2620,2620,2620,0
20240423,192700,1802356240,2620,2620,2620,2620,0
20240423,192600,1802356240,2620,2620,2620,2620,0
20240423,192500,1802356240,2620,2620,2620,2620,0
20240423,192400,1802356240,2620,2620,2620,2620,0
20240423,192300,1802356240,2620,2620,2620,2620,0
20240423,192200,1802356240,2620,2620,2620,2620,0
20240423,192100,1802356240,2620,2620,2620,2620,0
20240423,192000,1802356240,2620,2620,2620,2620,0
20240423,191900,1802356240,2620,2620,2620,2620,0
20240423,191800,1802356240,2620,2620,2620,2620,0
20240423,191700,1802356240,2620,2620,2620,2620,0
20240423,191600,1802356240,2620,2620,2620,2620,0
20240423,191500,1802356240,2620,2620,2620,2620,0
20240423,191400,1802356240,2620,2620,2620,2620,0
20240423,191300,1802356240,2620,2620,2620,2620,0
20240423,191200,1802356240,2620,2620,2620,2620,0
20240423,191100,1802356240,2620,2620,2620,2620,0
20240423,191000,1802356240,2620,2620,2620,2620,0
20240423,190900,1802356240,2620,2620,2620,2620,0
20240423,190800,1802356240,2620,2620,2620,2620,0
20240423,190700,1802356240,2620,2620,2620,2620,0
20240423,190600,1802356240,2620,2620,2620,2620,0
20240423,190500,1802356240,2620,2620,2620,2620,0
20240423,190400,1802356240,2620,2620,2620,2620,0
20240423,190300,1802356240,2620,2620,2620,2620,0
20240423,190200,1802356240,2620,2620,2620,2620,5020
20240423,190100,1802356240,2620,2620,2620,2620,0
20240423,190000,1802356240,2620,2620,2620,2620,0
20240423,185900,1802356240,2620,2620,2620,2620,0
20240423,185800,1802356240,2620,2620,2620,2620,0
20240423,185700,1802356240,2620,2620,2620,2620,0
20240423,185600,1802356240,2620,2620,2620,2620,0
20240423,185500,1802356240,2620,2620,2620,2620,0
20240423,185400,1802356240,2620,2620,2620,2620,0
20240423,185300,1802356240,2620,2620,2620,2620,0
20240423,185200,1802356240,2620,2620,2620,2620,0
20240423,185100,1802356240,2620,2620,2620,2620,0
20240423,185000,1802356240,2620,2620,2620,2620,0
20240423,184900,1802356240,2620,2620,2620,2620,0
20240423,184800,1802356240,2620,2620,2620,2620,0
20240423,184700,1802356240,2620,2620,2620,2620,0
20240423,184600,1802356240,2620,2620,2620,2620,0
20240423,184500,1802356240,2620,2620,2620,2620,0
20240423,184400,1802356240,2620,2620,2620,2620,0
20240423,184300,1802356240,2620,2620,2620,2620,0
20240423,184200,1802356240,2620,2620,2620,2620,0
20240423,184100,1802356240,2620,2620,2620,2620,0
20240423,184000,1802356240,2620,2620,2620,2620,0
20240423,183900,1802356240,2620,2620,2620,2620,0
20240423,183800,1802356240,2620,2620,2620,2620,0
20240423,183700,1802356240,2620,2620,2620,2620,0
20240423,183600,1802356240,2620,2620,2620,2620,0
20240423,183500,1802356240,2620,2620,2620,2620,0
20240423,183400,1802356240,2620,2620,2620,2620,0
20240423,183300,1802356240,2620,2620,2620,2620,0
20240423,183200,1802356240,2620,2620,2620,2620,5020
20240423,183100,1802356240,2620,2620,2620,2620,0
20240423,183000,1802356240,2620,2620,2620,2620,0
20240423,182900,1802356240,2620,2620,2620,2620,0
20240423,182800,1802356240,2620,2620,2620,2620,0
20240423,182700,1802356240,2620,2620,2620,2620,0
20240423,182600,1802356240,2620,2620,2620,2620,0
20240423,182500,1802356240,2620,2620,2620,2620,0
20240423,182400,1802356240,2620,2620,2620,2620,0
20240423,182300,1802356240,2620,2620,2620,2620,0
20240423,182200,1802356240,2620,2620,2620,2620,0
20240423,182100,1802356240,2620,2620,2620,2620,0
20240423,182000,1802356240,2620,2620,2620,2620,0
20240423,181900,1802356240,2620,2620,2620,2620,0
20240423,181800,1802356240,2620,2620,2620,2620,0
20240423,181700,1802356240,2620,2620,2620,2620,0
20240423,181600,1802356240,2620,2620,2620,2620,0
20240423,181500,1802356240,2620,2620,2620,2620,0
20240423,181400,1802356240,2620,2620,2620,2620,0
20240423,181300,1802356240,2620,2620,2620,2620,0
20240423,181200,1802356240,2620,2620,2620,2620,0
20240423,181100,1802356240,2620,2620,2620,2620,0
20240423,181000,1802356240,2620,2620,2620,2620,0
20240423,180900,1802356240,2620,2620,2620,2620,0
20240423,180800,1802356240,2620,2620,2620,2620,0
20240423,180700,1802356240,2620,2620,2620,2620,0
20240423,180600,1802356240,2620,2620,2620,2620,0
20240423,180500,1802356240,2620,2620,2620,2620,0
20240423,180400,1802356240,2620,2620,2620,2620,0
20240423,180300,1802356240,2620,2620,2620,2620,0
20240423,180200,1802356240,2620,2620,2620,2620,5020
20240423,180100,1802356240,2620,2620,2620,2620,0
20240423,180000,1802356240,2620,2620,2620,2620,0
20240423,175900,1802356240,2620,2620,2620,2620,0
20240423,175800,1802356240,2620,2620,2620,2620,0
20240423,175700,1802356240,2620,2620,2620,2620,0
20240423,175600,1802356240,2620,2620,2620,2620,0
20240423,175500,1802356240,2620,2620,2620,2620,0
20240423,175400,1802356240,2620,2620,2620,2620,0
20240423,175300,1802356240,2620,2620,2620,2620,0
20240423,175200,1802356240,2620,2620,2620,2620,0
20240423,175100,1802356240,2620,2620,2620,2620,0
20240423,175000,1802356240,2620,2620,2620,2620,0
20240423,174900,1802356240,2620,2620,2620,2620,0
20240423,174800,1802356240,2620,2620,2620,2620,0
20240423,174700,1802356240,2620,2620,2620,2620,0
20240423,174600,1802356240,2620,2620,2620,2620,0
20240423,174500,1802356240,2620,2620,2620,2620,0
20240423,174400,1802356240,2620,2620,2620,2620,0
20240423,174300,1802356240,2620,2620,2620,2620,0
20240423,174200,1802356240,2620,2620,2620,2620,0
20240423,174100,1802356240,2620,2620,2620,2620,0
20240423,174000,1802356240,2620,2620,2620,2620,0
20240423,173900,1802356240,2620,2620,2620,2620,0
20240423,173800,1802356240,2620,2620,2620,2620,0
20240423,173700,1802356240,2620,2620,2620,2620,0
20240423,173600,1802356240,2620,2620,2620,2620,0
20240423,173500,1802356240,2620,2620,2620,2620,0
20240423,173400,1802356240,2620,2620,2620,2620,0
20240423,173300,1802356240,2620,2620,2620,2620,0
20240423,173200,1802356240,2620,2620,2620,2620,5020
20240423,173100,1802356240,2620,2620,2620,2620,0
20240423,173000,1802356240,2620,2620,2620,2620,0
20240423,172900,1802356240,2620,2620,2620,2620,0
20240423,172800,1802356240,2620,2620,2620,2620,0
20240423,172700,1802356240,2620,2620,2620,2620,0
20240423,172600,1802356240,2620,2620,2620,2620,0
20240423,172500,1802356240,2620,2620,2620,2620,0
20240423,172400,1802356240,2620,2620,2620,2620,0
20240423,172300,1802356240,2620,2620,2620,2620,0
20240423,172200,1802356240,2620,2620,2620,2620,0
20240423,172100,1802356240,2620,2620,2620,2620,0
20240423,172000,1802356240,2620,2620,2620,2620,0
20240423,171900,1802356240,2620,2620,2620,2620,0
20240423,171800,1802356240,2620,2620,2620,2620,0
20240423,171700,1802356240,2620,2620,2620,2620,0
20240423,171600,1802356240,2620,2620,2620,2620,0
20240423,171500,1802356240,2620,2620,2620,2620,0
20240423,171400,1802356240,2620,2620,2620,2620,0
20240423,171300,1802356240,2620,2620,2620,2620,0
20240423,171200,1802356240,2620,2620,2620,2620,0
20240423,171100,1802356240,2620,2620,2620,2620,0
20240423,171000,1802356240,2620,2620,2620,2620,0
20240423,170900,1802356240,2620,2620,2620,2620,0
20240423,170800,1802356240,2620,2620,2620,2620,0
20240423,170700,1802356240,2620,2620,2620,2620,0
20240423,170600,1802356240,2620,2620,2620,2620,0
20240423,170500,1802356240,2620,2620,2620,2620,0
20240423,170400,1802356240,2620,2620,2620,2620,0
20240423,170300,1802356240,2620,2620,2620,2620,0
20240423,170200,1802356240,2620,2620,2620,2620,5020
20240423,170100,1802356240,2620,2620,2620,2620,0
20240423,170000,1802356240,2620,2620,2620,2620,0
20240423,165900,1802356240,2620,2620,2620,2620,0
20240423,165800,1802356240,2620,2620,2620,2620,0
20240423,165700,1802356240,2620,2620,2620,2620,0
20240423,165600,1802356240,2620,2620,2620,2620,0
20240423,165500,1802356240,2620,2620,2620,2620,0
20240423,165400,1802356240,2620,2620,2620,2620,0
20240423,165300,1802356240,2620,2620,2620,2620,0
20240423,165200,1802356240,2620,2620,2620,2620,0
20240423,165100,1802356240,2620,2620,2620,2620,0
20240423,165000,1802356240,2620,2620,2620,2620,0
20240423,164900,1802356240,2620,2620,2620,2620,0
20240423,164800,1802356240,2620,2620,2620,2620,0
20240423,164700,1802356240,2620,2620,2620,2620,0
20240423,164600,1802356240,2620,2620,2620,2620,0
20240423,164500,1802356240,2620,2620,2620,2620,0
20240423,164400,1802356240,2620,2620,2620,2620,0
20240423,164300,1802356240,2620,2620,2620,2620,0
20240423,164200,1802356240,2620,2620,2620,2620,0
20240423,164100,1802356240,2620,2620,2620,2620,0
20240423,164000,1802356240,2620,2620,2620,2620,0
20240423,163900,1802356240,2620,2620,2620,2620,0
20240423,163800,1802356240,2620,2620,2620,2620,0
20240423,163700,1802356240,2620,2620,2620,2620,0
20240423,163600,1802356240,2620,2620,2620,2620,0
20240423,163500,1802356240,2620,2620,2620,2620,0
20240423,163400,1802356240,2620,2620,2620,2620,0
20240423,163300,1802356240,2620,2620,2620,2620,0
20240423,163200,1802356240,2620,2620,2620,2620,5020
20240423,163100,1802356240,2620,2620,2620,2620,0
20240423,163000,1802356240,2620,2620,2620,2620,0
20240423,162900,1802356240,2620,2620,2620,2620,0
20240423,162800,1802356240,2620,2620,2620,2620,0
20240423,162700,1802356240,2620,2620,2620,2620,0
20240423,162600,1802356240,2620,2620,2620,2620,0
20240423,162500,1802356240,2620,2620,2620,2620,0
20240423,162400,1802356240,2620,2620,2620,2620,0
20240423,162300,1802356240,2620,2620,2620,2620,0
20240423,162200,1802356240,2620,2620,2620,2620,0
20240423,162100,1802356240,2620,2620,2620,2620,0
20240423,162000,1802356240,2620,2620,2620,2620,0
20240423,161900,1802356240,2620,2620,2620,2620,0
20240423,161800,1802356240,2620,2620,2620,2620,0
20240423,161700,1802356240,2620,2620,2620,2620,0
20240423,161600,1802356240,2620,2620,2620,2620,0
20240423,161500,1802356240,2620,2620,2620,2620,0
20240423,161400,1802356240,2620,2620,2620,2620,0
20240423,161300,1802356240,2620,2620,2620,2620,0
20240423,161200,1802356240,2620,2620,2620,2620,0
20240423,161100,1802356240,2620,2620,2620,2620,0
20240423,161000,1802356240,2620,2620,2620,2620,0
20240423,160900,1802356240,2620,2620,2620,2620,0
20240423,160800,1802356240,2620,2620,2620,2620,0
20240423,160700,1802356240,2620,2620,2620,2620,0
20240423,160600,1802356240,2620,2620,2620,2620,0
20240423,160500,1802356240,2620,2620,2620,2620,0
20240423,160400,1802356240,2620,2620,2620,2620,0
20240423,160300,1802356240,2620,2620,2620,2620,0
20240423,160200,1802356240,2620,2620,2620,2620,5020
20240423,160100,1802356240,2620,2620,2620,2620,0
20240423,160000,1802356240,2620,2620,2620,2620,0
20240423,155900,1802356240,2620,2620,2620,2620,0
20240423,155800,1802356240,2620,2620,2620,2620,0
20240423,155700,1802356240,2620,2620,2620,2620,0
20240423,155600,1802356240,2620,2620,2620,2620,0
20240423,155500,1802356240,2620,2620,2620,2620,0
20240423,155400,1802356240,2620,2620,2620,2620,0
20240423,155300,1802356240,2620,2620,2620,2620,0
20240423,155200,1802356240,2620,2620,2620,2620,0
20240423,155100,1802356240,2620,2620,2620,2620,0
20240423,155000,1802356240,2620,2620,2620,2620,0
20240423,154900,1802356240,2620,2620,2620,2620,0
20240423,154800,1802356240,2620,2620,2620,2620,0
20240423,154700,1802356240,2620,2620,2620,2620,0
20240423,154600,1802356240,2620,2620,2620,2620,0
20240423,154500,1802356240,2620,2620,2620,2620,0
20240423,154400,1802356240,2620,2620,2620,2620,0
20240423,154300,1802356240,2620,2620,2620,2620,0
20240423,154200,1802356240,2620,2620,2620,2620,0
20240423,154100,1802356240,2620,2620,2620,2620,0
20240423,154000,1802356240,2620,2620,2620,2620,0
20240423,153900,1802356240,2620,2620,2620,2620,0
20240423,153800,1802356240,2620,2620,2620,2620,0
20240423,153700,1802356240,2620,2620,2620,2620,0
20240423,153600,1802356240,2620,2620,2620,2620,0
20240423,153500,1802356240,2620,2620,2620,2620,0
20240423,153400,1802356240,2620,2620,2620,2620,0
20240423,153300,1802356240,2620,2620,2620,2620,0
20240423,153200,1802356240,2620,2620,2620,2620,5020
20240423,153100,1802356240,2620,2620,2620,2620,0
20240423,153000,1802356240,2620,2620,2620,2620,5020
20240423,152900,1789203840,2625,2625,2625,2625,0
20240423,152800,1789203840,2625,2625,2625,2625,0
20240423,152700,1789203840,2625,2625,2625,2625,0
20240423,152600,1789203840,2625,2625,2625,2625,0
20240423,152500,1789203840,2625,2625,2625,2625,0
20240423,152400,1789203840,2625,2625,2625,2625,0
20240423,152300,1789203840,2625,2625,2625,2625,0
20240423,152200,1789203840,2625,2625,2625,2625,0
20240423,152100,1789203840,2625,2625,2625,2625,0
20240423,152000,1789203840,2625,2625,2625,2625,0
20240423,151900,1789203840,2625,2620,2625,2620,1084
20240423,151800,1786363630,2625,2625,2625,2620,10286
20240423,151700,1759363160,2620,2620,2625,2620,26
20240423,151600,1759294940,2625,2625,2625,2620,646
20240423,151500,1757602120,2620,2620,2625,2620,1613
20240423,151400,1753375970,2625,2620,2625,2620,49
20240423,151300,1753247365,2625,2620,2625,2620,18
20240423,151200,1753200140,2625,2620,2625,2620,20
20240423,151100,1753147715,2625,2615,2625,2615,4798
20240423,151000,1740586165,2620,2615,2620,2615,903
20240423,150900,1738224680,2620,2615,2620,2615,23
20240423,150800,1738164440,2620,2615,2620,2615,31
20240423,150700,1738083240,2620,2620,2620,2615,106
20240423,150600,1737805635,2615,2615,2620,2615,39
20240423,150500,1737703470,2620,2620,2620,2615,265
20240423,150400,1737009280,2620,2615,2620,2615,522
20240423,150300,1735641665,2620,2620,2620,2615,185
20240423,150200,1735157390,2620,2615,2620,2615,15
20240423,150100,1735118110,2615,2620,2620,2615,736
20240423,150000,1733192820,2620,2615,2620,2615,19
20240423,145900,1733143060,2620,2615,2620,2615,295
20240423,145800,1732371500,2620,2615,2620,2615,389
20240423,145700,1731354135,2620,2615,2620,2615,1724
20240423,145600,1726845740,2615,2620,2620,2615,902
20240423,145500,1724486695,2620,2615,2620,2615,407
20240423,145400,1723422300,2620,2615,2620,2615,834
20240423,145300,1721241275,2615,2615,2615,2610,234
20240423,145200,1720630370,2615,2610,2615,2610,222
20240423,145100,1720050890,2615,2615,2615,2610,643
20240423,145000,1718372195,2615,2615,2615,2610,494
20240423,144900,1717082710,2610,2610,2615,2610,1511
20240423,144800,1713138975,2615,2615,2620,2610,465
20240423,144700,1711923080,2615,2620,2620,2615,12
20240423,144600,1711891695,2620,2610,2620,2610,517
20240423,144500,1710539805,2620,2610,2625,2610,220
20240423,144400,1709963405,2620,2615,2620,2615,784
20240423,144300,1707913225,2615,2610,2615,2610,506
20240423,144200,1706592520,2615,2615,2615,2610,1167
20240423,144100,1703546055,2615,2610,2615,2610,799
20240423,144000,1701460115,2615,2610,2615,2610,695
20240423,143900,1699645575,2615,2610,2615,2610,676
20240423,143800,1697881035,2615,2610,2615,2610,776
20240423,143700,1695855600,2615,2615,2615,2610,579
20240423,143600,1694344355,2615,2620,2620,2610,193
20240423,143500,1693840510,2620,2615,2620,2610,919
20240423,143400,1691440370,2610,2615,2615,2610,1002
20240423,143300,1688824100,2615,2615,2615,2610,632
20240423,143200,1687174270,2615,2615,2615,2610,381
20240423,143100,1686179480,2615,2615,2620,2615,706
20240423,143000,1684333275,2620,2615,2620,2615,294
20240423,142900,1683564425,2620,2615,2620,2615,317
20240423,142800,1682735440,2620,2615,2620,2610,698
20240423,142700,1680910235,2615,2615,2615,2615,491
20240423,142600,1679626270,2620,2615,2620,2610,1303
20240423,142500,1676219365,2615,2620,2620,2610,6
20240423,142400,1676203680,2620,2620,2620,2610,593
20240423,142300,1674652715,2620,2615,2620,2615,817
20240423,142200,1672516200,2615,2610,2620,2610,350
20240423,142100,1671601015,2620,2615,2620,2610,497
20240423,142000,1670301440,2620,2615,2620,2615,221
20240423,141900,1669723500,2620,2615,2620,2615,1853
20240423,141800,1664877830,2620,2615,2620,2615,931
20240423,141700,1662443225,2620,2620,2620,2615,31
20240423,141600,1662362095,2625,2625,2625,2620,408
20240423,141500,1661292850,2625,2625,2625,2620,572
20240423,141400,1659792675,2625,2625,2630,2620,1062
20240423,141300,1657009530,2635,2620,2635,2620,24
20240423,141200,1656946575,2640,2635,2640,2635,1046
20240423,141100,1654186120,2640,2640,2650,2620,3923
20240423,141000,1643812440,2640,2620,2645,2620,9458
20240423,140900,1618896700,2625,2615,2625,2615,1588
20240423,140800,1614740650,2615,2615,2615,2610,191
20240423,140700,1614241270,2620,2615,2620,2610,1488
20240423,140600,1610351210,2615,2615,2615,2610,1098
20240423,140500,1607482075,2615,2610,2615,2610,801
20240423,140400,1605391435,2610,2605,2610,2605,328
20240423,140300,1604536940,2610,2605,2610,2605,1635
20240423,140200,1600277510,2610,2605,2610,2605,979
20240423,140100,1597724810,2610,2610,2610,2605,579
20240423,140000,1596216310,2610,2610,2610,2605,775
20240423,135900,1594197260,2610,2610,2610,2605,944
20240423,135800,1591736735,2610,2610,2615,2610,22
20240423,135700,1591679300,2610,2610,2615,2605,699
20240423,135600,1589854895,2610,2615,2615,2610,143
20240423,135500,1589481515,2615,2615,2615,2605,656
20240423,135400,1587768260,2615,2610,2615,2610,273
20240423,135300,1587055690,2610,2610,2615,2610,2623
20240423,135200,1580204760,2615,2615,2615,2615,245
20240423,135100,1579564085,2620,2610,2620,2610,1333
20240423,135000,1576080995,2615,2615,2615,2610,12
20240423,134900,1576049625,2625,2610,2625,2610,21
20240423,134800,1575994770,2635,2610,2635,2610,10100
20240423,134700,1549456920,2610,2610,2610,2605,339
20240423,134600,1548573735,2605,2610,2610,2605,466
20240423,134500,1547359060,2615,2615,2615,2610,400
20240423,134400,1546315015,2615,2610,2615,2610,903
20240423,134300,1543957875,2615,2610,2615,2610,698
20240423,134200,1542136030,2615,2615,2615,2610,469
20240423,134100,1540911365,2615,2610,2615,2605,1085
20240423,134000,1538081540,2610,2605,2610,2605,892
20240423,133900,1535757810,2610,2605,2610,2605,139
20240423,133800,1535395640,2610,2605,2610,2605,669
20240423,133700,1533652775,2610,2605,2610,2605,392
20240423,133600,1532631280,2610,2605,2610,2605,563
20240423,133500,1531164605,2610,2605,2610,2605,1106
20240423,133400,1528283385,2605,2605,2610,2605,487
20240423,133300,1527014685,2610,2610,2610,2605,203
20240423,133200,1526485750,2610,2605,2610,2605,591
20240423,133100,1524946185,2610,2610,2610,2605,376
20240423,133000,1523966630,2610,2610,2610,2605,383
20240423,132900,1522968315,2610,2615,2615,2605,129
20240423,132800,1522631210,2615,2615,2615,2610,895
20240423,132700,1520294595,2615,2615,2615,2610,327
20240423,132600,1519440540,2620,2615,2620,2615,287
20240423,132500,1518689800,2615,2620,2620,2610,323
20240423,132400,1517845225,2615,2605,2615,2605,1057
20240423,132300,1515088390,2610,2610,2610,2605,1660
20240423,132200,1510759155,2610,2605,2610,2605,1110
20240423,132100,1507866060,2605,2610,2610,2605,2435
20240423,132000,1501511870,2610,2610,2610,2605,319
20240423,131900,1500680700,2605,2605,2610,2605,725
20240423,131800,1498791495,2610,2610,2610,2605,618
20240423,131700,1497180460,2610,2610,2610,2605,2142
20240423,131600,1491590515,2605,2605,2610,2605,540
20240423,131500,1490183745,2610,2610,2610,2605,1615
20240423,131400,1485971040,2605,2605,2610,2605,1335
20240423,131300,1482488310,2610,2610,2610,2605,847
20240423,131200,1480280680,2610,2605,2610,2605,291
20240423,131100,1479522305,2610,2610,2610,2605,6104
20240423,131000,1463603635,2610,2605,2610,2605,554
20240423,130900,1462160280,2610,2610,2610,2605,756
20240423,130800,1460189850,2605,2610,2610,2605,944
20240423,130700,1457730435,2605,2605,2610,2605,1280
20240423,130600,1454395810,2610,2605,2610,2605,449
20240423,130500,1453226110,2610,2605,2610,2605,463
20240423,130400,1452019930,2610,2610,2610,2605,596
20240423,130300,1450466760,2610,2610,2610,2605,618
20240423,130200,1448856795,2605,2610,2610,2605,687
20240423,130100,1447065360,2610,2605,2610,2605,504
20240423,130000,1445752215,2610,2610,2610,2605,485
20240423,125900,1444487680,2610,2605,2610,2605,975
20240423,125800,1441946295,2610,2610,2610,2605,467
20240423,125700,1440729625,2605,2610,2610,2605,1295
20240423,125600,1437356105,2605,2605,2610,2605,370
20240423,125500,1436392165,2610,2605,2610,2605,256
20240423,125400,1435725165,2610,2605,2610,2605,573
20240423,125300,1434232410,2610,2605,2610,2605,646
20240423,125200,1432549540,2610,2600,2610,2600,4971
20240423,125100,1419622655,2610,2605,2610,2605,485
20240423,125000,1418359205,2610,2610,2610,2605,258
20240423,124900,1417687020,2605,2610,2610,2605,992
20240423,124800,1415100215,2605,2605,2610,2605,650
20240423,124700,1413406935,2610,2605,2610,2605,725
20240423,124600,1411518175,2610,2605,2615,2605,103
20240423,124500,1411249415,2615,2610,2615,2605,335
20240423,124400,1410376555,2610,2610,2610,2605,634
20240423,124300,1408724465,2610,2605,2610,2605,213
20240423,124200,1408169520,2610,2605,2610,2605,3313
20240423,124100,1399539075,2610,2605,2610,2605,690
20240423,124000,1397740610,2615,2610,2615,2605,168
20240423,123900,1397302135,2610,2610,2610,2605,270
20240423,123800,1396598425,2615,2610,2615,2605,1427
20240423,123700,1392877800,2615,2605,2615,2605,4135
20240423,123600,1382088065,2610,2605,2610,2605,627
20240423,123500,1380454605,2610,2605,2610,2605,834
20240423,123400,1378281450,2610,2605,2610,2605,677
20240423,123300,1376517800,2610,2610,2610,2605,563
20240423,123200,1375050365,2605,2610,2610,2605,688
20240423,123100,1373257800,2610,2605,2610,2605,1486
20240423,123000,1369382720,2610,2610,2610,2605,546
20240423,122900,1367960085,2605,2605,2610,2605,8037
20240423,122800,1347018445,2610,2605,2610,2605,684
20240423,122700,1345236585,2610,2605,2610,2605,779
20240423,122600,1343206945,2610,2605,2610,2605,651
20240423,122500,1341510535,2610,2610,2610,2605,797
20240423,122400,1339432055,2610,2605,2610,2605,165
20240423,122300,1339002170,2610,2605,2610,2605,269
20240423,122200,1338301365,2610,2605,2610,2605,1123
20240423,122100,1335372625,2610,2610,2610,2605,351
20240423,122000,1334458050,2605,2605,2610,2605,1243
20240423,121900,1331219485,2610,2605,2610,2605,550
20240423,121800,1329786310,2610,2610,2610,2605,399
20240423,121700,1328746670,2610,2610,2610,2605,23
20240423,121600,1328686725,2615,2610,2615,2610,382
20240423,121500,1327689690,2615,2605,2615,2605,191
20240423,121400,1327191255,2615,2610,2615,2610,698
20240423,121300,1325369425,2615,2615,2620,2610,235
20240423,121200,1324754970,2615,2615,2620,2610,9293
20240423,121100,1300497400,2615,2615,2620,2610,268
20240423,121000,1299796670,2620,2610,2620,2610,2878
20240423,120900,1292273945,2610,2615,2615,2605,2222
20240423,120800,1286476245,2605,2615,2615,2605,636
20240423,120700,1284816280,2615,2615,2615,2610,210
20240423,120600,1284268110,2610,2615,2615,2605,1418
20240423,120500,1280563310,2615,2605,2615,2605,4136
20240423,120400,1269769310,2610,2610,2610,2605,362
20240423,120300,1268826010,2605,2610,2610,2605,268
20240423,120200,1268127860,2605,2610,2610,2600,367
20240423,120100,1267172165,2605,2605,2610,2605,947
20240423,120000,1264705205,2610,2600,2610,2600,526
20240423,115900,1263337275,2610,2605,2610,2600,973
20240423,115800,1260806375,2600,2605,2610,2600,938
20240423,115700,1258364570,2605,2605,2610,2605,2052
20240423,115600,1253019105,2605,2610,2610,2605,999
20240423,115500,1250416700,2610,2605,2610,2605,986
20240423,115400,1247847605,2605,2605,2610,2605,991
20240423,115300,1245266025,2605,2605,2605,2605,963
20240423,115200,1242757410,2610,2605,2610,2605,1333
20240423,115100,1239283410,2605,2605,2610,2605,1257
20240423,115000,1236008865,2610,2610,2610,2605,1147
20240423,114900,1233020075,2605,2610,2610,2605,587
20240423,114800,1231490430,2605,2610,2610,2605,1442
20240423,114700,1227732515,2605,2605,2605,2605,1168
20240423,114600,1224689875,2605,2605,2610,2605,1454
20240423,114500,1220900685,2605,2610,2610,2605,477
20240423,114400,1219657745,2605,2610,2610,2605,1203
20240423,114300,1216523345,2605,2605,2615,2605,1340
20240423,114200,1213032435,2605,2605,2610,2605,1305
20240423,114100,1209632905,2605,2610,2615,2605,683
20240423,114000,1207851775,2610,2610,2615,2610,2299
20240423,113900,1201851375,2610,2610,2615,2610,956
20240423,113800,1199356190,2610,2610,2615,2610,743
20240423,113700,1197416885,2610,2615,2615,2610,1885
20240423,113600,1192493515,2615,2610,2615,2610,2016
20240423,113500,1187231745,2610,2610,2610,2605,2061
20240423,113400,1181854060,2605,2600,2605,2600,984
20240423,113300,1179292455,2600,2600,2605,2600,1559
20240423,113200,1175238455,2605,2600,2605,2600,1179
20240423,113100,1172172410,2605,2605,2605,2600,1046
20240423,113000,1169452545,2605,2600,2605,2600,1105
20240423,112900,1166578040,2605,2605,2605,2600,1382
20240423,112800,1162984555,2605,2600,2605,2595,1348
20240423,112700,1159481250,2600,2600,2605,2600,1266
20240423,112600,1156189525,2600,2595,2600,2595,1505
20240423,112500,1152277935,2595,2600,2600,2595,4401
20240423,112400,1140851905,2600,2600,2600,2600,1447
20240423,112300,1137089705,2600,2610,2610,2600,1227
20240423,112200,1133893600,2610,2600,2610,2600,1436
20240423,112100,1130155195,2600,2600,2600,2595,1037
20240423,112000,1127461210,2600,2605,2605,2595,514
20240423,111900,1126124860,2595,2605,2610,2595,2390
20240423,111800,1119914840,2605,2605,2610,2600,1538
20240423,111700,1115915820,2605,2595,2615,2595,845
20240423,111600,1113720360,2600,2595,2600,2595,1048
20240423,111500,1110998250,2600,2600,2600,2595,1062
20240423,111400,1108239460,2605,2595,2605,2595,1335
20240423,111300,1104774485,2600,2595,2600,2595,1773
20240423,111200,1100169785,2595,2600,2600,2595,3015
20240423,111100,1092342955,2600,2600,2605,2600,1089
20240423,111000,1089511380,2600,2600,2600,2595,1433
20240423,110900,1085791755,2600,2605,2610,2600,395
20240423,110800,1084764340,2600,2600,2605,2600,1674
20240423,110700,1080411925,2600,2600,2605,2600,8102
20240423,110600,1059342030,2605,2600,2605,2600,1341
20240423,110500,1055855410,2605,2600,2605,2600,1183
20240423,110400,1052775705,2605,2600,2605,2600,1310
20240423,110300,1049369605,2600,2605,2605,2600,1065
20240423,110200,1046598875,2605,2605,2605,2605,620
20240423,110100,1044983775,2600,2605,2605,2600,5249
20240423,110000,1031334270,2605,2600,2610,2600,452
20240423,105900,1030156910,2600,2595,2600,2595,2092
20240423,105800,1024722000,2595,2600,2600,2595,769
20240423,105700,1022725690,2600,2600,2600,2595,4237
20240423,105600,1011722310,2595,2600,2600,2595,1614
20240423,105500,1007533145,2600,2605,2605,2595,5156
20240423,105400,994138770,2605,2610,2610,2600,2345
20240423,105300,988032635,2610,2605,2610,2600,2607
20240423,105200,981252855,2605,2610,2610,2595,2300
20240423,105100,975274015,2610,2620,2620,2600,61519
20240423,105000,814920570,2620,2620,2625,2615,2816
20240423,104900,807555685,2620,2625,2630,2620,14731
20240423,104800,768955310,2620,2620,2625,2620,5096
20240423,104700,755603475,2630,2620,2630,2620,4631
20240423,104600,743453260,2625,2620,2630,2620,4571
20240423,104500,731471120,2625,2620,2625,2620,965
20240423,104400,728941765,2630,2620,2630,2620,2701
20240423,104300,721865080,2625,2625,2625,2620,969
20240423,104200,719325990,2625,2630,2630,2620,1037
20240423,104100,716607510,2625,2630,2630,2625,2180
20240423,104000,710884655,2630,2630,2630,2625,651
20240423,103900,709175160,2625,2625,2630,2620,1420
20240423,103800,705449275,2620,2620,2625,2620,1142
20240423,103700,702454340,2620,2625,2630,2620,3740
20240423,103600,692638250,2630,2625,2630,2625,722
20240423,103500,690742800,2630,2630,2630,2625,1387
20240423,103400,687101100,2630,2625,2630,2625,1184
20240423,103300,683992960,2630,2630,2630,2625,936
20240423,103200,681535840,2625,2630,2630,2625,1012
20240423,103100,678879170,2625,2625,2635,2625,1331
20240423,103000,675382590,2635,2630,2635,2630,21964
20240423,102900,617617205,2635,2640,2640,2630,280
20240423,102800,616878380,2635,2630,2635,2630,1262
20240423,102700,613557650,2640,2630,2640,2630,509
20240423,102600,612217965,2635,2635,2635,2630,471
20240423,102500,610978695,2640,2635,2640,2630,714
20240423,102400,609098805,2630,2635,2635,2630,2362
20240423,102300,602878510,2635,2630,2635,2630,626
20240423,102200,601231925,2635,2635,2635,2630,403
20240423,102100,600171820,2630,2630,2635,2630,560
20240423,102000,598698950,2635,2630,2635,2630,1133
20240423,101900,595718020,2635,2635,2635,2630,732
20240423,101800,593792520,2635,2635,2640,2630,3470
20240423,101700,584666055,2635,2630,2640,2630,883
20240423,101600,582340700,2635,2635,2640,2635,469
20240423,101500,581104870,2640,2640,2640,2635,351
20240423,101400,580179945,2635,2640,2640,2635,704
20240423,101300,578324640,2640,2640,2640,2635,827
20240423,101200,576145185,2640,2635,2640,2635,889
20240423,101100,573802615,2640,2635,2640,2635,366
20240423,101000,572838135,2640,2640,2640,2635,6185
20240423,100900,556540080,2640,2635,2640,2635,1026
20240423,100800,553836340,2645,2645,2645,2645,22
20240423,100700,553778150,2650,2640,2650,2635,878
20240423,100600,551461350,2640,2645,2645,2635,1341
20240423,100500,547922615,2640,2640,2650,2635,985
20240423,100400,545323835,2640,2640,2640,2635,769
20240423,100300,543295915,2635,2640,2640,2635,762
20240423,100200,541287420,2640,2640,2640,2635,1129
20240423,100100,538311705,2640,2635,2645,2630,2018
20240423,100000,532998490,2655,2635,2655,2630,4118
20240423,095900,522112535,2630,2635,2635,2630,623
20240423,095800,520473950,2635,2630,2640,2630,1173
20240423,095700,517385305,2635,2630,2640,2630,1179
20240423,095600,514280165,2635,2635,2640,2635,647
20240423,095500,512575310,2635,2635,2640,2630,890
20240423,095400,510231880,2635,2640,2640,2630,401
20240423,095300,509177055,2635,2635,2640,2630,1554
20240423,095200,505084910,2630,2635,2640,2630,658
20240423,095100,503352365,2635,2640,2640,2630,489
20240423,095000,502065995,2640,2640,2640,2630,866
20240423,094900,499784910,2640,2630,2640,2625,1594
20240423,094800,495594255,2630,2625,2630,2620,5261
20240423,094700,481787555,2625,2625,2625,2620,2967
20240423,094600,474002355,2620,2640,2645,2620,18802
20240423,094500,424526105,2645,2640,2650,2640,667
20240423,094400,422763655,2645,2640,2650,2635,1475
20240423,094300,418870055,2640,2635,2640,2635,1286
20240423,094200,415480415,2640,2650,2650,2635,7890
20240423,094100,394687540,2660,2645,2660,2635,2053
20240423,094000,389249630,2650,2640,2655,2635,5278
20240423,093900,375307105,2655,2640,2750,2635,60922
20240423,093800,211892640,2645,2645,2645,2640,3837
20240423,093700,201762855,2645,2645,2650,2645,673
20240423,093600,199982125,2650,2660,2660,2645,210
20240423,093500,199425710,2665,2655,2665,2645,2384
20240423,093400,193112700,2665,2665,2665,2655,83
20240423,093300,192892005,2655,2660,2665,2655,4871
20240423,093200,179944235,2670,2665,2670,2665,58
20240423,093100,179789625,2665,2665,2665,2665,5077
20240423,093000,166259420,2670,2665,2670,2665,58
20240423,092900,166104810,2665,2665,2665,2665,1076
20240423,092800,163237270,2665,2675,2675,2665,6734
20240423,092700,145267550,2675,2675,2675,2675,128
20240423,092600,144925150,2675,2675,2675,2675,0
20240423,092500,144925150,2675,2670,2675,2670,6
20240423,092400,144909120,2675,2675,2675,2675,286
20240423,092300,144144070,2680,2680,2680,2680,75
20240423,092200,143943070,2680,2680,2680,2670,631
20240423,092100,142253290,2675,2685,2685,2675,3785
20240423,092000,132128340,2680,2685,2685,2680,810
20240423,091900,129956940,2685,2685,2685,2685,345
20240423,091800,129030615,2685,2680,2685,2680,1785
20240423,091700,124241890,2680,2685,2685,2675,1536
20240423,091600,120118505,2685,2670,2685,2670,6997
20240423,091500,101367445,2665,2670,2670,2665,350
20240423,091400,100433970,2670,2670,2670,2670,106
20240423,091300,100150950,2670,2670,2670,2670,802
20240423,091200,98009610,2675,2660,2675,2660,1750
20240423,091100,93349580,2665,2670,2675,2665,1266
20240423,091000,89974970,2670,2670,2675,2670,266
20240423,090900,89264690,2670,2670,2670,2670,1305
20240423,090800,85780340,2670,2665,2670,2660,654
20240423,090700,84037460,2670,2670,2670,2670,16
20240423,090600,83994740,2665,2670,2670,2665,2218
20240423,090500,78073770,2670,2670,2670,2665,56
20240423,090400,77924300,2665,2665,2670,2665,157
20240423,090300,77505660,2655,2660,2660,2655,1631
20240423,090200,73170260,2660,2670,2675,2660,7216
20240423,090100,53970150,2675,2665,2685,2665,3883
20240423,090000,43613445,2660,2680,2685,2660,15627