stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,200200,1581322145,2610,2610,2610,2610,12837
20240424,200100,1581322145,2610,2610,2610,2610,0
20240424,200000,1581322145,2610,2610,2610,2610,0
20240424,195900,1581322145,2610,2610,2610,2610,0
20240424,195800,1581322145,2610,2610,2610,2610,0
20240424,195700,1581322145,2610,2610,2610,2610,0
20240424,195600,1581322145,2610,2610,2610,2610,0
20240424,195500,1581322145,2610,2610,2610,2610,0
20240424,195400,1581322145,2610,2610,2610,2610,0
20240424,195300,1581322145,2610,2610,2610,2610,0
20240424,195200,1581322145,2610,2610,2610,2610,0
20240424,195100,1581322145,2610,2610,2610,2610,0
20240424,195000,1581322145,2610,2610,2610,2610,0
20240424,194900,1581322145,2610,2610,2610,2610,0
20240424,194800,1581322145,2610,2610,2610,2610,0
20240424,194700,1581322145,2610,2610,2610,2610,0
20240424,194600,1581322145,2610,2610,2610,2610,0
20240424,194500,1581322145,2610,2610,2610,2610,0
20240424,194400,1581322145,2610,2610,2610,2610,0
20240424,194300,1581322145,2610,2610,2610,2610,0
20240424,194200,1581322145,2610,2610,2610,2610,0
20240424,194100,1581322145,2610,2610,2610,2610,0
20240424,194000,1581322145,2610,2610,2610,2610,0
20240424,193900,1581322145,2610,2610,2610,2610,0
20240424,193800,1581322145,2610,2610,2610,2610,0
20240424,193700,1581322145,2610,2610,2610,2610,0
20240424,193600,1581322145,2610,2610,2610,2610,0
20240424,193500,1581322145,2610,2610,2610,2610,0
20240424,193400,1581322145,2610,2610,2610,2610,0
20240424,193300,1581322145,2610,2610,2610,2610,0
20240424,193200,1581322145,2610,2610,2610,2610,12837
20240424,193100,1581322145,2610,2610,2610,2610,0
20240424,193000,1581322145,2610,2610,2610,2610,0
20240424,192900,1581322145,2610,2610,2610,2610,0
20240424,192800,1581322145,2610,2610,2610,2610,0
20240424,192700,1581322145,2610,2610,2610,2610,0
20240424,192600,1581322145,2610,2610,2610,2610,0
20240424,192500,1581322145,2610,2610,2610,2610,0
20240424,192400,1581322145,2610,2610,2610,2610,0
20240424,192300,1581322145,2610,2610,2610,2610,0
20240424,192200,1581322145,2610,2610,2610,2610,0
20240424,192100,1581322145,2610,2610,2610,2610,0
20240424,192000,1581322145,2610,2610,2610,2610,0
20240424,191900,1581322145,2610,2610,2610,2610,0
20240424,191800,1581322145,2610,2610,2610,2610,0
20240424,191700,1581322145,2610,2610,2610,2610,0
20240424,191600,1581322145,2610,2610,2610,2610,0
20240424,191500,1581322145,2610,2610,2610,2610,0
20240424,191400,1581322145,2610,2610,2610,2610,0
20240424,191300,1581322145,2610,2610,2610,2610,0
20240424,191200,1581322145,2610,2610,2610,2610,0
20240424,191100,1581322145,2610,2610,2610,2610,0
20240424,191000,1581322145,2610,2610,2610,2610,0
20240424,190900,1581322145,2610,2610,2610,2610,0
20240424,190800,1581322145,2610,2610,2610,2610,0
20240424,190700,1581322145,2610,2610,2610,2610,0
20240424,190600,1581322145,2610,2610,2610,2610,0
20240424,190500,1581322145,2610,2610,2610,2610,0
20240424,190400,1581322145,2610,2610,2610,2610,0
20240424,190300,1581322145,2610,2610,2610,2610,0
20240424,190200,1581322145,2610,2610,2610,2610,12837
20240424,190100,1581322145,2610,2610,2610,2610,0
20240424,190000,1581322145,2610,2610,2610,2610,0
20240424,185900,1581322145,2610,2610,2610,2610,0
20240424,185800,1581322145,2610,2610,2610,2610,0
20240424,185700,1581322145,2610,2610,2610,2610,0
20240424,185600,1581322145,2610,2610,2610,2610,0
20240424,185500,1581322145,2610,2610,2610,2610,0
20240424,185400,1581322145,2610,2610,2610,2610,0
20240424,185300,1581322145,2610,2610,2610,2610,0
20240424,185200,1581322145,2610,2610,2610,2610,0
20240424,185100,1581322145,2610,2610,2610,2610,0
20240424,185000,1581322145,2610,2610,2610,2610,0
20240424,184900,1581322145,2610,2610,2610,2610,0
20240424,184800,1581322145,2610,2610,2610,2610,0
20240424,184700,1581322145,2610,2610,2610,2610,0
20240424,184600,1581322145,2610,2610,2610,2610,0
20240424,184500,1581322145,2610,2610,2610,2610,0
20240424,184400,1581322145,2610,2610,2610,2610,0
20240424,184300,1581322145,2610,2610,2610,2610,0
20240424,184200,1581322145,2610,2610,2610,2610,0
20240424,184100,1581322145,2610,2610,2610,2610,0
20240424,184000,1581322145,2610,2610,2610,2610,0
20240424,183900,1581322145,2610,2610,2610,2610,0
20240424,183800,1581322145,2610,2610,2610,2610,0
20240424,183700,1581322145,2610,2610,2610,2610,0
20240424,183600,1581322145,2610,2610,2610,2610,0
20240424,183500,1581322145,2610,2610,2610,2610,0
20240424,183400,1581322145,2610,2610,2610,2610,0
20240424,183300,1581322145,2610,2610,2610,2610,0
20240424,183200,1581322145,2610,2610,2610,2610,12837
20240424,183100,1581322145,2610,2610,2610,2610,0
20240424,183000,1581322145,2610,2610,2610,2610,0
20240424,182900,1581322145,2610,2610,2610,2610,0
20240424,182800,1581322145,2610,2610,2610,2610,0
20240424,182700,1581322145,2610,2610,2610,2610,0
20240424,182600,1581322145,2610,2610,2610,2610,0
20240424,182500,1581322145,2610,2610,2610,2610,0
20240424,182400,1581322145,2610,2610,2610,2610,0
20240424,182300,1581322145,2610,2610,2610,2610,0
20240424,182200,1581322145,2610,2610,2610,2610,0
20240424,182100,1581322145,2610,2610,2610,2610,0
20240424,182000,1581322145,2610,2610,2610,2610,0
20240424,181900,1581322145,2610,2610,2610,2610,0
20240424,181800,1581322145,2610,2610,2610,2610,0
20240424,181700,1581322145,2610,2610,2610,2610,0
20240424,181600,1581322145,2610,2610,2610,2610,0
20240424,181500,1581322145,2610,2610,2610,2610,0
20240424,181400,1581322145,2610,2610,2610,2610,0
20240424,181300,1581322145,2610,2610,2610,2610,0
20240424,181200,1581322145,2610,2610,2610,2610,0
20240424,181100,1581322145,2610,2610,2610,2610,0
20240424,181000,1581322145,2610,2610,2610,2610,0
20240424,180900,1581322145,2610,2610,2610,2610,0
20240424,180800,1581322145,2610,2610,2610,2610,0
20240424,180700,1581322145,2610,2610,2610,2610,0
20240424,180600,1581322145,2610,2610,2610,2610,0
20240424,180500,1581322145,2610,2610,2610,2610,0
20240424,180400,1581322145,2610,2610,2610,2610,0
20240424,180300,1581322145,2610,2610,2610,2610,0
20240424,180200,1581322145,2610,2610,2610,2610,12837
20240424,180100,1581322145,2610,2610,2610,2610,0
20240424,180000,1581322145,2610,2610,2610,2610,0
20240424,175900,1581322145,2610,2610,2610,2610,0
20240424,175800,1581322145,2610,2610,2610,2610,0
20240424,175700,1581322145,2610,2610,2610,2610,0
20240424,175600,1581322145,2610,2610,2610,2610,0
20240424,175500,1581322145,2610,2610,2610,2610,0
20240424,175400,1581322145,2610,2610,2610,2610,0
20240424,175300,1581322145,2610,2610,2610,2610,0
20240424,175200,1581322145,2610,2610,2610,2610,0
20240424,175100,1581322145,2610,2610,2610,2610,0
20240424,175000,1581322145,2610,2610,2610,2610,0
20240424,174900,1581322145,2610,2610,2610,2610,0
20240424,174800,1581322145,2610,2610,2610,2610,0
20240424,174700,1581322145,2610,2610,2610,2610,0
20240424,174600,1581322145,2610,2610,2610,2610,0
20240424,174500,1581322145,2610,2610,2610,2610,0
20240424,174400,1581322145,2610,2610,2610,2610,0
20240424,174300,1581322145,2610,2610,2610,2610,0
20240424,174200,1581322145,2610,2610,2610,2610,0
20240424,174100,1581322145,2610,2610,2610,2610,0
20240424,174000,1581322145,2610,2610,2610,2610,0
20240424,173900,1581322145,2610,2610,2610,2610,0
20240424,173800,1581322145,2610,2610,2610,2610,0
20240424,173700,1581322145,2610,2610,2610,2610,0
20240424,173600,1581322145,2610,2610,2610,2610,0
20240424,173500,1581322145,2610,2610,2610,2610,0
20240424,173400,1581322145,2610,2610,2610,2610,0
20240424,173300,1581322145,2610,2610,2610,2610,0
20240424,173200,1581322145,2610,2610,2610,2610,12837
20240424,173100,1581322145,2610,2610,2610,2610,0
20240424,173000,1581322145,2610,2610,2610,2610,0
20240424,172900,1581322145,2610,2610,2610,2610,0
20240424,172800,1581322145,2610,2610,2610,2610,0
20240424,172700,1581322145,2610,2610,2610,2610,0
20240424,172600,1581322145,2610,2610,2610,2610,0
20240424,172500,1581322145,2610,2610,2610,2610,0
20240424,172400,1581322145,2610,2610,2610,2610,0
20240424,172300,1581322145,2610,2610,2610,2610,0
20240424,172200,1581322145,2610,2610,2610,2610,0
20240424,172100,1581322145,2610,2610,2610,2610,0
20240424,172000,1581322145,2610,2610,2610,2610,0
20240424,171900,1581322145,2610,2610,2610,2610,0
20240424,171800,1581322145,2610,2610,2610,2610,0
20240424,171700,1581322145,2610,2610,2610,2610,0
20240424,171600,1581322145,2610,2610,2610,2610,0
20240424,171500,1581322145,2610,2610,2610,2610,0
20240424,171400,1581322145,2610,2610,2610,2610,0
20240424,171300,1581322145,2610,2610,2610,2610,0
20240424,171200,1581322145,2610,2610,2610,2610,0
20240424,171100,1581322145,2610,2610,2610,2610,0
20240424,171000,1581322145,2610,2610,2610,2610,0
20240424,170900,1581322145,2610,2610,2610,2610,0
20240424,170800,1581322145,2610,2610,2610,2610,0
20240424,170700,1581322145,2610,2610,2610,2610,0
20240424,170600,1581322145,2610,2610,2610,2610,0
20240424,170500,1581322145,2610,2610,2610,2610,0
20240424,170400,1581322145,2610,2610,2610,2610,0
20240424,170300,1581322145,2610,2610,2610,2610,0
20240424,170200,1581322145,2610,2610,2610,2610,12837
20240424,170100,1581322145,2610,2610,2610,2610,0
20240424,170000,1581322145,2610,2610,2610,2610,0
20240424,165900,1581322145,2610,2610,2610,2610,0
20240424,165800,1581322145,2610,2610,2610,2610,0
20240424,165700,1581322145,2610,2610,2610,2610,0
20240424,165600,1581322145,2610,2610,2610,2610,0
20240424,165500,1581322145,2610,2610,2610,2610,0
20240424,165400,1581322145,2610,2610,2610,2610,0
20240424,165300,1581322145,2610,2610,2610,2610,0
20240424,165200,1581322145,2610,2610,2610,2610,0
20240424,165100,1581322145,2610,2610,2610,2610,0
20240424,165000,1581322145,2610,2610,2610,2610,0
20240424,164900,1581322145,2610,2610,2610,2610,0
20240424,164800,1581322145,2610,2610,2610,2610,0
20240424,164700,1581322145,2610,2610,2610,2610,0
20240424,164600,1581322145,2610,2610,2610,2610,0
20240424,164500,1581322145,2610,2610,2610,2610,0
20240424,164400,1581322145,2610,2610,2610,2610,0
20240424,164300,1581322145,2610,2610,2610,2610,0
20240424,164200,1581322145,2610,2610,2610,2610,0
20240424,164100,1581322145,2610,2610,2610,2610,0
20240424,164000,1581322145,2610,2610,2610,2610,0
20240424,163900,1581322145,2610,2610,2610,2610,0
20240424,163800,1581322145,2610,2610,2610,2610,0
20240424,163700,1581322145,2610,2610,2610,2610,0
20240424,163600,1581322145,2610,2610,2610,2610,0
20240424,163500,1581322145,2610,2610,2610,2610,0
20240424,163400,1581322145,2610,2610,2610,2610,0
20240424,163300,1581322145,2610,2610,2610,2610,0
20240424,163200,1581322145,2610,2610,2610,2610,12837
20240424,163100,1581322145,2610,2610,2610,2610,0
20240424,163000,1581322145,2610,2610,2610,2610,0
20240424,162900,1581322145,2610,2610,2610,2610,0
20240424,162800,1581322145,2610,2610,2610,2610,0
20240424,162700,1581322145,2610,2610,2610,2610,0
20240424,162600,1581322145,2610,2610,2610,2610,0
20240424,162500,1581322145,2610,2610,2610,2610,0
20240424,162400,1581322145,2610,2610,2610,2610,0
20240424,162300,1581322145,2610,2610,2610,2610,0
20240424,162200,1581322145,2610,2610,2610,2610,0
20240424,162100,1581322145,2610,2610,2610,2610,0
20240424,162000,1581322145,2610,2610,2610,2610,0
20240424,161900,1581322145,2610,2610,2610,2610,0
20240424,161800,1581322145,2610,2610,2610,2610,0
20240424,161700,1581322145,2610,2610,2610,2610,0
20240424,161600,1581322145,2610,2610,2610,2610,0
20240424,161500,1581322145,2610,2610,2610,2610,0
20240424,161400,1581322145,2610,2610,2610,2610,0
20240424,161300,1581322145,2610,2610,2610,2610,0
20240424,161200,1581322145,2610,2610,2610,2610,0
20240424,161100,1581322145,2610,2610,2610,2610,0
20240424,161000,1581322145,2610,2610,2610,2610,0
20240424,160900,1581322145,2610,2610,2610,2610,0
20240424,160800,1581322145,2610,2610,2610,2610,0
20240424,160700,1581322145,2610,2610,2610,2610,0
20240424,160600,1581322145,2610,2610,2610,2610,0
20240424,160500,1581322145,2610,2610,2610,2610,0
20240424,160400,1581322145,2610,2610,2610,2610,0
20240424,160300,1581322145,2610,2610,2610,2610,0
20240424,160200,1581322145,2610,2610,2610,2610,12837
20240424,160100,1581322145,2610,2610,2610,2610,0
20240424,160000,1581322145,2610,2610,2610,2610,0
20240424,155900,1581322145,2610,2610,2610,2610,0
20240424,155800,1581322145,2610,2610,2610,2610,0
20240424,155700,1581322145,2610,2610,2610,2610,0
20240424,155600,1581322145,2610,2610,2610,2610,0
20240424,155500,1581322145,2610,2610,2610,2610,0
20240424,155400,1581322145,2610,2610,2610,2610,0
20240424,155300,1581322145,2610,2610,2610,2610,0
20240424,155200,1581322145,2610,2610,2610,2610,0
20240424,155100,1581322145,2610,2610,2610,2610,0
20240424,155000,1581322145,2610,2610,2610,2610,0
20240424,154900,1581322145,2610,2610,2610,2610,0
20240424,154800,1581322145,2610,2610,2610,2610,0
20240424,154700,1581322145,2610,2610,2610,2610,0
20240424,154600,1581322145,2610,2610,2610,2610,0
20240424,154500,1581322145,2610,2610,2610,2610,0
20240424,154400,1581322145,2610,2610,2610,2610,0
20240424,154300,1581322145,2610,2610,2610,2610,0
20240424,154200,1581322145,2610,2610,2610,2610,0
20240424,154100,1581322145,2610,2610,2610,2610,0
20240424,154000,1581322145,2610,2610,2610,2610,0
20240424,153900,1581322145,2610,2610,2610,2610,0
20240424,153800,1581322145,2610,2610,2610,2610,0
20240424,153700,1581322145,2610,2610,2610,2610,0
20240424,153600,1581322145,2610,2610,2610,2610,0
20240424,153500,1581322145,2610,2610,2610,2610,0
20240424,153400,1581322145,2610,2610,2610,2610,0
20240424,153300,1581322145,2610,2610,2610,2610,0
20240424,153200,1581322145,2610,2610,2610,2610,12837
20240424,153100,1581322145,2610,2610,2610,2610,0
20240424,153000,1581322145,2610,2610,2610,2610,12837
20240424,152900,1547817575,2615,2615,2615,2615,0
20240424,152800,1547817575,2615,2615,2615,2615,0
20240424,152700,1547817575,2615,2615,2615,2615,0
20240424,152600,1547817575,2615,2615,2615,2615,0
20240424,152500,1547817575,2615,2615,2615,2615,0
20240424,152400,1547817575,2615,2615,2615,2615,0
20240424,152300,1547817575,2615,2615,2615,2615,0
20240424,152200,1547817575,2615,2615,2615,2615,0
20240424,152100,1547817575,2615,2615,2615,2615,0
20240424,152000,1547817575,2615,2615,2615,2615,0
20240424,151900,1547817575,2615,2615,2615,2605,327
20240424,151800,1546963700,2605,2615,2615,2605,1045
20240424,151700,1544238410,2615,2610,2615,2605,1653
20240424,151600,1539930720,2615,2610,2615,2605,1724
20240424,151500,1535437085,2605,2610,2610,2605,2854
20240424,151400,1528001075,2610,2605,2610,2605,3022
20240424,151300,1520126820,2610,2610,2610,2605,1657
20240424,151200,1515808675,2610,2610,2610,2605,3038
20240424,151100,1507892400,2610,2610,2615,2605,2693
20240424,151000,1500872055,2610,2605,2610,2605,3132
20240424,150900,1492708760,2605,2605,2610,2605,2739
20240424,150800,1485572920,2605,2610,2610,2605,4086
20240424,150700,1474921400,2610,2605,2610,2605,1344
20240424,150600,1471420120,2605,2605,2610,2605,2941
20240424,150500,1463758755,2605,2605,2610,2605,3247
20240424,150400,1455299090,2610,2610,2610,2605,2336
20240424,150300,1449208840,2610,2610,2615,2610,2757
20240424,150200,1442013000,2615,2610,2615,2605,3356
20240424,150100,1433259130,2610,2610,2610,2605,3984
20240424,150000,1422877595,2610,2610,2610,2605,437
20240424,145900,1421738850,2610,2610,2610,2610,175
20240424,145800,1421282100,2610,2610,2610,2610,2230
20240424,145700,1415461800,2610,2615,2615,2610,4169
20240424,145600,1404579710,2615,2610,2615,2610,8638
20240424,145500,1382034480,2610,2610,2610,2610,2747
20240424,145400,1374864810,2610,2610,2610,2610,989
20240424,145300,1372283520,2610,2610,2610,2610,3584
20240424,145200,1362929280,2610,2610,2610,2610,2399
20240424,145100,1356667890,2610,2610,2610,2610,80
20240424,145000,1356459090,2610,2610,2615,2610,5019
20240424,144900,1343359225,2610,2610,2610,2610,4963
20240424,144800,1330405795,2610,2615,2615,2610,4214
20240424,144700,1319406985,2610,2610,2610,2610,11727
20240424,144600,1288799515,2615,2610,2615,2610,3102
20240424,144500,1280703270,2610,2615,2615,2610,4522
20240424,144400,1268900035,2615,2615,2615,2610,3890
20240424,144300,1258745935,2615,2615,2615,2610,3738
20240424,144200,1248989320,2615,2615,2615,2610,326
20240424,144100,1248138440,2610,2620,2620,2610,11436
20240424,144000,1218251165,2620,2620,2620,2615,7620
20240424,143900,1198311610,2620,2620,2620,2615,3706
20240424,143800,1188620145,2615,2620,2620,2615,88
20240424,143700,1188389775,2615,2620,2620,2615,3984
20240424,143600,1177971590,2615,2615,2620,2615,3592
20240424,143500,1168577915,2615,2620,2620,2615,2870
20240424,143400,1161072655,2615,2615,2615,2615,0
20240424,143300,1161072655,2615,2615,2615,2615,0
20240424,143200,1161072655,2615,2620,2620,2615,343
20240424,143100,1160175615,2615,2615,2615,2615,0
20240424,143000,1160175615,2615,2615,2615,2615,571
20240424,142900,1158682450,2620,2620,2620,2620,20
20240424,142800,1158630050,2620,2615,2620,2615,135
20240424,142700,1158276775,2620,2620,2620,2620,58
20240424,142600,1158124815,2620,2620,2620,2620,40
20240424,142500,1158020015,2620,2620,2620,2620,800
20240424,142400,1155924015,2615,2620,2620,2615,483
20240424,142300,1154660550,2615,2615,2615,2615,0
20240424,142200,1154660550,2615,2620,2620,2615,9363
20240424,142100,1130174625,2620,2620,2620,2620,0
20240424,142000,1130174625,2620,2615,2620,2615,9502
20240424,141900,1105326885,2615,2620,2620,2615,407
20240424,141800,1104262540,2615,2615,2615,2615,0
20240424,141700,1104262540,2615,2615,2615,2615,1136
20240424,141600,1101291900,2615,2615,2615,2615,0
20240424,141500,1101291900,2615,2615,2615,2615,2234
20240424,141400,1095449990,2615,2620,2620,2615,15753
20240424,141300,1054250895,2615,2615,2615,2615,9484
20240424,141200,1029450235,2615,2615,2615,2615,0
20240424,141100,1029450235,2615,2615,2615,2615,223
20240424,141000,1028867090,2615,2615,2615,2615,2562
20240424,140900,1022167460,2615,2615,2620,2615,911
20240424,140800,1019785135,2620,2620,2620,2615,9317
20240424,140700,995409595,2620,2615,2620,2615,597
20240424,140600,993846630,2620,2620,2620,2620,560
20240424,140500,992379430,2620,2620,2620,2620,1947
20240424,140400,987278290,2620,2620,2620,2620,895
20240424,140300,984933390,2620,2620,2620,2615,437
20240424,140200,983789365,2615,2620,2620,2615,1468
20240424,140100,979950045,2620,2615,2620,2615,1163
20240424,140000,976903485,2620,2615,2620,2615,24
20240424,135900,976840625,2620,2620,2620,2620,60
20240424,135800,976683425,2615,2615,2615,2615,1720
20240424,135700,972185625,2615,2615,2615,2615,365
20240424,135600,971231150,2615,2620,2620,2615,1423
20240424,135500,967503440,2620,2615,2620,2615,288
20240424,135400,966749810,2620,2620,2620,2620,1368
20240424,135300,963165650,2620,2615,2620,2615,325
20240424,135200,962315500,2615,2615,2615,2615,195
20240424,135100,961805575,2620,2620,2620,2620,381
20240424,135000,960807355,2620,2620,2620,2620,30
20240424,134900,960728755,2620,2620,2620,2615,444
20240424,134800,959566695,2615,2615,2615,2615,0
20240424,134700,959566695,2615,2615,2615,2615,618
20240424,134600,957950625,2615,2620,2620,2615,3521
20240424,134500,948742810,2620,2620,2620,2620,39
20240424,134400,948640630,2620,2620,2620,2620,228
20240424,134300,948043270,2620,2620,2620,2620,0
20240424,134200,948043270,2620,2615,2620,2615,5314
20240424,134100,934147055,2615,2615,2615,2615,6300
20240424,134000,917672555,2620,2620,2620,2615,406
20240424,133900,916610275,2615,2620,2620,2615,302
20240424,133800,915819950,2620,2615,2620,2615,346
20240424,133700,914915100,2620,2620,2620,2620,163
20240424,133600,914488040,2620,2615,2620,2615,639
20240424,133500,912816650,2615,2615,2615,2615,16359
20240424,133400,870037865,2620,2620,2620,2615,161
20240424,133300,869616600,2620,2620,2620,2615,552
20240424,133200,868170500,2620,2620,2620,2620,110
20240424,133100,867882300,2615,2615,2615,2615,182
20240424,133000,867406370,2615,2615,2615,2615,73
20240424,132900,867215475,2615,2620,2620,2615,300
20240424,132800,866429480,2620,2620,2620,2615,538
20240424,132700,865020495,2620,2620,2620,2620,30
20240424,132600,864941895,2620,2615,2620,2615,324
20240424,132500,864093885,2615,2620,2620,2615,298
20240424,132400,863313790,2620,2620,2620,2620,310
20240424,132300,862501590,2620,2620,2620,2620,639
20240424,132200,860827410,2620,2620,2620,2615,150
20240424,132100,860435075,2620,2620,2620,2620,60
20240424,132000,860277875,2620,2615,2620,2615,42
20240424,131900,860168020,2615,2615,2615,2615,170
20240424,131800,859723470,2620,2620,2620,2620,287
20240424,131700,858971530,2615,2620,2620,2615,404
20240424,131600,857913155,2620,2620,2620,2615,892
20240424,131500,855577015,2620,2620,2620,2620,0
20240424,131400,855577015,2620,2620,2620,2620,1
20240424,131300,855574395,2620,2620,2620,2620,286
20240424,131200,854825075,2620,2620,2620,2620,90
20240424,131100,854589275,2620,2620,2620,2620,358
20240424,131000,853651315,2620,2620,2620,2620,508
20240424,130900,852320355,2620,2620,2620,2620,3447
20240424,130800,843289215,2620,2615,2620,2615,1062
20240424,130700,840507025,2615,2620,2620,2615,1247
20240424,130600,837241120,2620,2620,2620,2620,57
20240424,130500,837091780,2620,2615,2620,2615,266
20240424,130400,836396180,2620,2620,2620,2620,101
20240424,130300,836131560,2620,2615,2620,2615,162
20240424,130200,835707300,2615,2615,2615,2615,74
20240424,130100,835513790,2615,2620,2620,2615,473
20240424,130000,834274760,2620,2620,2620,2615,1205
20240424,125900,831117750,2620,2620,2620,2620,152
20240424,125800,830719510,2620,2620,2620,2620,116
20240424,125700,830415590,2620,2620,2620,2620,1352
20240424,125600,826873350,2620,2615,2620,2615,38
20240424,125500,826773975,2615,2615,2615,2615,288
20240424,125400,826020855,2620,2620,2620,2620,30
20240424,125300,825942255,2620,2615,2620,2615,38
20240424,125200,825842880,2615,2620,2620,2615,5166
20240424,125100,812333365,2620,2620,2620,2620,48
20240424,125000,812207605,2620,2615,2620,2615,3333
20240424,124900,803476085,2620,2620,2620,2620,27
20240424,124800,803405345,2620,2615,2620,2615,467
20240424,124700,802183490,2615,2615,2615,2615,299
20240424,124600,801401605,2620,2620,2620,2620,100
20240424,124500,801139605,2620,2615,2620,2615,155
20240424,124400,800733690,2615,2620,2620,2615,489
20240424,124300,799454950,2615,2620,2620,2615,109
20240424,124200,799169865,2620,2620,2620,2620,3
20240424,124100,799162005,2620,2620,2620,2620,7
20240424,124000,799143665,2615,2615,2615,2615,93
20240424,123900,798900470,2615,2615,2615,2615,4297
20240424,123800,787663815,2615,2615,2620,2615,657
20240424,123700,785945010,2620,2620,2620,2620,46
20240424,123600,785824490,2620,2620,2620,2620,198
20240424,123500,785305730,2620,2620,2620,2620,1170
20240424,123400,782240330,2620,2620,2620,2620,123
20240424,123300,781918070,2620,2620,2620,2620,56
20240424,123200,781771350,2620,2620,2620,2620,709
20240424,123100,779913770,2620,2620,2620,2620,560
20240424,123000,778446570,2620,2620,2620,2620,1408
20240424,122900,774757610,2620,2620,2620,2620,31
20240424,122800,774676390,2620,2620,2620,2620,1607
20240424,122700,770466050,2620,2620,2620,2620,3
20240424,122600,770458190,2620,2620,2620,2620,5645
20240424,122500,755668290,2615,2620,2620,2615,4276
20240424,122400,744484670,2615,2615,2620,2615,1435
20240424,122300,740727145,2620,2620,2620,2620,11
20240424,122200,740698325,2620,2620,2620,2615,413
20240424,122100,739617265,2615,2615,2615,2615,100
20240424,122000,739355765,2620,2620,2620,2620,0
20240424,121900,739355765,2620,2620,2620,2615,90
20240424,121800,739120115,2620,2620,2620,2620,2
20240424,121700,739114875,2620,2620,2620,2620,1
20240424,121600,739112255,2620,2620,2620,2620,0
20240424,121500,739112255,2620,2620,2620,2620,70
20240424,121400,738928855,2620,2620,2620,2620,589
20240424,121300,737385675,2620,2620,2620,2620,30
20240424,121200,737307075,2620,2620,2620,2620,1398
20240424,121100,733644315,2620,2620,2620,2620,169
20240424,121000,733201535,2620,2620,2620,2620,201
20240424,120900,732674915,2620,2620,2620,2620,1800
20240424,120800,727958915,2620,2620,2620,2615,428
20240424,120700,726837745,2620,2615,2620,2615,316
20240424,120600,726009850,2620,2620,2620,2620,1
20240424,120500,726007230,2620,2620,2620,2620,204
20240424,120400,725472750,2620,2620,2620,2620,229
20240424,120300,724872770,2620,2620,2620,2620,4503
20240424,120200,713074910,2620,2620,2620,2620,15
20240424,120100,713035610,2620,2620,2620,2620,119
20240424,120000,712723830,2615,2615,2615,2615,223
20240424,115900,712140685,2615,2615,2615,2615,148
20240424,115800,711753665,2620,2620,2620,2620,5
20240424,115700,711740565,2620,2620,2620,2620,279
20240424,115600,711009585,2620,2620,2620,2620,112
20240424,115500,710716145,2620,2620,2620,2620,21
20240424,115400,710661125,2615,2620,2620,2615,363
20240424,115300,709710280,2620,2620,2620,2620,4694
20240424,115200,697412000,2620,2620,2620,2620,1007
20240424,115100,694773660,2620,2620,2620,2620,153
20240424,115000,694372800,2620,2620,2620,2620,415
20240424,114900,693285500,2620,2620,2620,2620,47
20240424,114800,693162360,2620,2620,2625,2620,66
20240424,114700,692989340,2620,2625,2625,2620,2746
20240424,114600,685794570,2625,2625,2625,2625,50
20240424,114500,685663320,2625,2625,2625,2620,2749
20240424,114400,678460900,2625,2620,2625,2620,37
20240424,114300,678363955,2620,2620,2620,2620,74
20240424,114200,678170075,2620,2620,2620,2620,2624
20240424,114100,671295195,2625,2625,2625,2625,0
20240424,114000,671295195,2625,2620,2625,2620,2724
20240424,113900,664158300,2625,2620,2625,2615,3039
20240424,113800,656200330,2630,2625,2630,2625,1003
20240424,113700,653567450,2620,2625,2625,2620,2652
20240424,113600,646619075,2625,2625,2625,2625,1021
20240424,113500,643938950,2625,2620,2625,2620,2744
20240424,113400,636749545,2620,2620,2620,2620,73
20240424,113300,636558285,2620,2620,2620,2620,74
20240424,113200,636364405,2620,2620,2620,2620,2623
20240424,113100,629492145,2625,2620,2625,2620,2955
20240424,113000,621750035,2620,2620,2620,2620,193
20240424,112900,621244375,2620,2620,2620,2620,20
20240424,112800,621191975,2620,2620,2620,2620,2741
20240424,112700,614010555,2625,2625,2625,2625,0
20240424,112600,614010555,2625,2625,2625,2625,0
20240424,112500,614010555,2625,2620,2625,2620,2886
20240424,112400,606449175,2620,2620,2620,2620,36
20240424,112300,606354855,2620,2625,2625,2620,3410
20240424,112200,597419655,2620,2625,2625,2620,1029
20240424,112100,594722520,2620,2620,2620,2620,1764
20240424,112000,590100840,2620,2620,2620,2620,2538
20240424,111900,583451280,2620,2620,2620,2620,73
20240424,111800,583260020,2620,2620,2625,2620,2752
20240424,111700,576049765,2625,2625,2625,2625,2
20240424,111600,576044515,2625,2620,2625,2620,32
20240424,111500,575960670,2625,2625,2625,2620,2673
20240424,111400,568957230,2625,2625,2625,2625,5
20240424,111300,568944105,2625,2620,2625,2620,2894
20240424,111200,561360835,2625,2625,2625,2625,124
20240424,111100,561035335,2625,2625,2625,2625,42
20240424,111000,560925085,2625,2625,2630,2620,3772
20240424,110900,551025245,2625,2625,2625,2625,114
20240424,110800,550725995,2625,2625,2630,2625,2997
20240424,110700,542858820,2630,2630,2630,2630,2
20240424,110600,542853560,2630,2625,2630,2625,266
20240424,110500,542154165,2625,2635,2635,2625,1655
20240424,110400,537803150,2635,2630,2635,2630,332
20240424,110300,536928695,2630,2625,2630,2625,3060
20240424,110200,528893960,2630,2625,2630,2625,326
20240424,110100,528036760,2625,2625,2625,2625,74
20240424,110000,527842510,2625,2640,2640,2625,13947
20240424,105900,491160520,2640,2640,2640,2640,497
20240424,105800,489848440,2640,2635,2640,2630,6183
20240424,105700,473560845,2640,2635,2640,2635,76
20240424,105600,473360575,2635,2630,2635,2630,3962
20240424,105500,462930515,2635,2635,2640,2635,805
20240424,105400,460809330,2635,2635,2635,2635,312
20240424,105300,459987210,2635,2635,2635,2635,224
20240424,105200,459396970,2635,2635,2635,2635,36
20240424,105100,459302110,2635,2635,2640,2635,790
20240424,105000,457220455,2640,2635,2640,2635,39
20240424,104900,457117680,2635,2635,2635,2635,370
20240424,104800,456142730,2635,2635,2635,2635,4394
20240424,104700,444564540,2640,2640,2640,2640,10
20240424,104600,444538140,2640,2635,2640,2635,607
20240424,104500,442938685,2635,2635,2640,2635,1482
20240424,104400,439031810,2640,2640,2640,2640,10
20240424,104300,439005410,2640,2635,2640,2635,328
20240424,104200,438141125,2635,2635,2635,2635,47
20240424,104100,438017280,2635,2630,2635,2630,838
20240424,104000,435809385,2630,2630,2630,2630,0
20240424,103900,435809385,2630,2630,2630,2630,0
20240424,103800,435809385,2630,2630,2630,2630,42
20240424,103700,435698925,2630,2635,2635,2630,406
20240424,103600,434629125,2635,2635,2635,2635,50
20240424,103500,434497375,2640,2640,2640,2640,2
20240424,103400,434492095,2630,2635,2635,2630,1956
20240424,103300,429340310,2630,2640,2640,2630,892
20240424,103200,426990785,2630,2630,2630,2630,2
20240424,103100,426985525,2640,2635,2640,2635,356
20240424,103000,426047455,2635,2635,2635,2635,235
20240424,102900,425428230,2635,2630,2635,2630,106
20240424,102800,425149185,2635,2635,2635,2630,194
20240424,102700,424638015,2640,2630,2640,2630,696
20240424,102600,422805590,2630,2625,2630,2625,703
20240424,102500,420957080,2630,2630,2630,2625,93
20240424,102400,420712890,2630,2625,2630,2625,300
20240424,102300,419924735,2625,2630,2630,2625,83
20240424,102200,419706760,2630,2630,2635,2630,7572
20240424,102100,399792285,2635,2630,2635,2630,108
20240424,102000,399507985,2635,2635,2635,2635,7
20240424,101900,399489540,2635,2635,2640,2635,4430
20240424,101800,387816485,2635,2635,2640,2635,773
20240424,101700,385778790,2640,2640,2640,2640,35
20240424,101600,385686390,2640,2645,2645,2635,44
20240424,101500,385570300,2640,2640,2640,2635,3785
20240424,101400,375580850,2640,2640,2640,2635,129
20240424,101300,375240875,2640,2635,2640,2635,143
20240424,101200,374863835,2640,2640,2640,2640,0
20240424,101100,374863835,2640,2640,2645,2640,6223
20240424,101000,358435100,2645,2645,2645,2640,2820
20240424,100900,350982970,2640,2645,2645,2640,1074
20240424,100800,348147580,2645,2645,2645,2640,574
20240424,100700,346629695,2645,2640,2645,2640,1098
20240424,100600,343730005,2645,2645,2645,2645,56
20240424,100500,343581885,2645,2645,2645,2640,3779
20240424,100400,333605290,2645,2640,2645,2640,101
20240424,100300,333338220,2645,2645,2645,2645,2
20240424,100200,333332930,2645,2640,2645,2635,188
20240424,100100,332836505,2640,2645,2645,2635,1400
20240424,100000,329140420,2650,2645,2650,2645,303
20240424,095900,328338970,2650,2640,2650,2640,145
20240424,095800,327956160,2640,2645,2650,2640,3370
20240424,095700,319042075,2645,2640,2645,2640,2720
20240424,095600,311861245,2640,2635,2640,2635,4855
20240424,095500,299068205,2635,2630,2635,2630,1073
20240424,095400,296241910,2635,2635,2635,2630,140
20240424,095300,295873670,2635,2635,2635,2630,268
20240424,095200,295168670,2635,2630,2635,2630,455
20240424,095100,293971070,2635,2635,2635,2630,204
20240424,095000,293434180,2635,2630,2635,2630,613
20240424,094900,291821920,2635,2630,2635,2630,249
20240424,094800,291166825,2635,2635,2635,2630,708
20240424,094700,289301690,2630,2635,2635,2630,640
20240424,094600,287616275,2635,2635,2635,2630,862
20240424,094500,285348940,2635,2635,2635,2630,323
20240424,094400,284498460,2635,2635,2635,2630,372
20240424,094300,283519330,2635,2635,2635,2635,640
20240424,094200,281832930,2635,2630,2635,2630,899
20240424,094100,279468485,2630,2630,2630,2630,2064
20240424,094000,274040165,2630,2630,2630,2625,1170
20240424,093900,270963075,2630,2630,2630,2625,112
20240424,093800,270668995,2630,2625,2630,2625,402
20240424,093700,269613015,2630,2630,2630,2630,3
20240424,093600,269605125,2630,2630,2630,2625,85
20240424,093500,269381590,2630,2630,2635,2615,10601
20240424,093400,241609085,2625,2630,2630,2625,496
20240424,093300,240304855,2630,2630,2630,2625,547
20240424,093200,238866295,2630,2630,2630,2630,1146
20240424,093100,235852315,2630,2630,2630,2630,61
20240424,093000,235691885,2630,2625,2630,2620,1842
20240424,092900,230859845,2625,2620,2625,2620,4377
20240424,092800,219392065,2625,2620,2625,2620,204
20240424,092700,218857250,2625,2625,2625,2620,128
20240424,092600,218521520,2625,2625,2630,2625,1224
20240424,092500,215308505,2630,2630,2630,2625,1875
20240424,092400,210382875,2630,2630,2630,2625,189
20240424,092300,209886525,2630,2630,2630,2625,1510
20240424,092200,205922520,2630,2630,2630,2630,1009
20240424,092100,203268850,2630,2620,2630,2620,971
20240424,092000,200717585,2625,2630,2630,2620,4885
20240424,091900,187909470,2635,2630,2635,2630,9809
20240424,091800,162111765,2635,2635,2635,2635,224
20240424,091700,161521525,2635,2630,2640,2630,4234
20240424,091600,150355445,2635,2630,2635,2630,1744
20240424,091500,145768680,2630,2630,2630,2625,429
20240424,091400,144642020,2625,2630,2630,2625,313
20240424,091300,143820340,2625,2635,2635,2625,731
20240424,091200,141898000,2635,2630,2635,2630,555
20240424,091100,140438325,2630,2635,2635,2630,98
20240424,091000,140180535,2635,2635,2635,2630,474
20240424,090900,138933195,2640,2640,2640,2635,1234
20240424,090800,135676595,2645,2625,2645,2625,20738
20240424,090700,81231740,2625,2630,2640,2625,13282
20240424,090600,46339135,2630,2625,2630,2625,737
20240424,090500,44403450,2625,2630,2630,2625,557
20240424,090400,42940135,2630,2620,2630,2615,1323
20240424,090300,39472250,2620,2625,2625,2620,1933
20240424,090200,34402250,2625,2635,2635,2625,1528
20240424,090100,30385350,2635,2630,2635,2630,609
20240424,090000,28783665,2640,2630,2640,2630,10929