stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,201900,2961394560,4605,4605,4605,4605,13687
20240423,201800,2961394560,4605,4605,4605,4605,0
20240423,201700,2961394560,4605,4605,4605,4605,0
20240423,201600,2961394560,4605,4605,4605,4605,0
20240423,201500,2961394560,4605,4605,4605,4605,0
20240423,201400,2961394560,4605,4605,4605,4605,0
20240423,201300,2961394560,4605,4605,4605,4605,0
20240423,201200,2961394560,4605,4605,4605,4605,0
20240423,201100,2961394560,4605,4605,4605,4605,0
20240423,201000,2961394560,4605,4605,4605,4605,0
20240423,200900,2961394560,4605,4605,4605,4605,0
20240423,200800,2961394560,4605,4605,4605,4605,0
20240423,200700,2961394560,4605,4605,4605,4605,0
20240423,200600,2961394560,4605,4605,4605,4605,0
20240423,200500,2961394560,4605,4605,4605,4605,0
20240423,200400,2961394560,4605,4605,4605,4605,0
20240423,200300,2961394560,4605,4605,4605,4605,0
20240423,200200,2961394560,4605,4605,4605,4605,0
20240423,200100,2961394560,4605,4605,4605,4605,0
20240423,200000,2961394560,4605,4605,4605,4605,0
20240423,195900,2961394560,4605,4605,4605,4605,0
20240423,195800,2961394560,4605,4605,4605,4605,0
20240423,195700,2961394560,4605,4605,4605,4605,0
20240423,195600,2961394560,4605,4605,4605,4605,0
20240423,195500,2961394560,4605,4605,4605,4605,0
20240423,195400,2961394560,4605,4605,4605,4605,0
20240423,195300,2961394560,4605,4605,4605,4605,0
20240423,195200,2961394560,4605,4605,4605,4605,0
20240423,195100,2961394560,4605,4605,4605,4605,0
20240423,195000,2961394560,4605,4605,4605,4605,0
20240423,194900,2961394560,4605,4605,4605,4605,13687
20240423,194800,2961394560,4605,4605,4605,4605,0
20240423,194700,2961394560,4605,4605,4605,4605,0
20240423,194600,2961394560,4605,4605,4605,4605,0
20240423,194500,2961394560,4605,4605,4605,4605,0
20240423,194400,2961394560,4605,4605,4605,4605,0
20240423,194300,2961394560,4605,4605,4605,4605,0
20240423,194200,2961394560,4605,4605,4605,4605,0
20240423,194100,2961394560,4605,4605,4605,4605,0
20240423,194000,2961394560,4605,4605,4605,4605,0
20240423,193900,2961394560,4605,4605,4605,4605,0
20240423,193800,2961394560,4605,4605,4605,4605,0
20240423,193700,2961394560,4605,4605,4605,4605,0
20240423,193600,2961394560,4605,4605,4605,4605,0
20240423,193500,2961394560,4605,4605,4605,4605,0
20240423,193400,2961394560,4605,4605,4605,4605,0
20240423,193300,2961394560,4605,4605,4605,4605,0
20240423,193200,2961394560,4605,4605,4605,4605,0
20240423,193100,2961394560,4605,4605,4605,4605,0
20240423,193000,2961394560,4605,4605,4605,4605,0
20240423,192900,2961394560,4605,4605,4605,4605,0
20240423,192800,2961394560,4605,4605,4605,4605,0
20240423,192700,2961394560,4605,4605,4605,4605,0
20240423,192600,2961394560,4605,4605,4605,4605,0
20240423,192500,2961394560,4605,4605,4605,4605,0
20240423,192400,2961394560,4605,4605,4605,4605,0
20240423,192300,2961394560,4605,4605,4605,4605,0
20240423,192200,2961394560,4605,4605,4605,4605,0
20240423,192100,2961394560,4605,4605,4605,4605,0
20240423,192000,2961394560,4605,4605,4605,4605,0
20240423,191900,2961394560,4605,4605,4605,4605,13687
20240423,191800,2961394560,4605,4605,4605,4605,0
20240423,191700,2961394560,4605,4605,4605,4605,0
20240423,191600,2961394560,4605,4605,4605,4605,0
20240423,191500,2961394560,4605,4605,4605,4605,0
20240423,191400,2961394560,4605,4605,4605,4605,0
20240423,191300,2961394560,4605,4605,4605,4605,0
20240423,191200,2961394560,4605,4605,4605,4605,0
20240423,191100,2961394560,4605,4605,4605,4605,0
20240423,191000,2961394560,4605,4605,4605,4605,0
20240423,190900,2961394560,4605,4605,4605,4605,0
20240423,190800,2961394560,4605,4605,4605,4605,0
20240423,190700,2961394560,4605,4605,4605,4605,0
20240423,190600,2961394560,4605,4605,4605,4605,0
20240423,190500,2961394560,4605,4605,4605,4605,0
20240423,190400,2961394560,4605,4605,4605,4605,0
20240423,190300,2961394560,4605,4605,4605,4605,0
20240423,190200,2961394560,4605,4605,4605,4605,0
20240423,190100,2961394560,4605,4605,4605,4605,0
20240423,190000,2961394560,4605,4605,4605,4605,0
20240423,185900,2961394560,4605,4605,4605,4605,0
20240423,185800,2961394560,4605,4605,4605,4605,0
20240423,185700,2961394560,4605,4605,4605,4605,0
20240423,185600,2961394560,4605,4605,4605,4605,0
20240423,185500,2961394560,4605,4605,4605,4605,0
20240423,185400,2961394560,4605,4605,4605,4605,0
20240423,185300,2961394560,4605,4605,4605,4605,0
20240423,185200,2961394560,4605,4605,4605,4605,0
20240423,185100,2961394560,4605,4605,4605,4605,0
20240423,185000,2961394560,4605,4605,4605,4605,0
20240423,184900,2961394560,4605,4605,4605,4605,13687
20240423,184800,2961394560,4605,4605,4605,4605,0
20240423,184700,2961394560,4605,4605,4605,4605,0
20240423,184600,2961394560,4605,4605,4605,4605,0
20240423,184500,2961394560,4605,4605,4605,4605,0
20240423,184400,2961394560,4605,4605,4605,4605,0
20240423,184300,2961394560,4605,4605,4605,4605,0
20240423,184200,2961394560,4605,4605,4605,4605,0
20240423,184100,2961394560,4605,4605,4605,4605,0
20240423,184000,2961394560,4605,4605,4605,4605,0
20240423,183900,2961394560,4605,4605,4605,4605,0
20240423,183800,2961394560,4605,4605,4605,4605,0
20240423,183700,2961394560,4605,4605,4605,4605,0
20240423,183600,2961394560,4605,4605,4605,4605,0
20240423,183500,2961394560,4605,4605,4605,4605,0
20240423,183400,2961394560,4605,4605,4605,4605,0
20240423,183300,2961394560,4605,4605,4605,4605,0
20240423,183200,2961394560,4605,4605,4605,4605,0
20240423,183100,2961394560,4605,4605,4605,4605,0
20240423,183000,2961394560,4605,4605,4605,4605,0
20240423,182900,2961394560,4605,4605,4605,4605,0
20240423,182800,2961394560,4605,4605,4605,4605,0
20240423,182700,2961394560,4605,4605,4605,4605,0
20240423,182600,2961394560,4605,4605,4605,4605,0
20240423,182500,2961394560,4605,4605,4605,4605,0
20240423,182400,2961394560,4605,4605,4605,4605,0
20240423,182300,2961394560,4605,4605,4605,4605,0
20240423,182200,2961394560,4605,4605,4605,4605,0
20240423,182100,2961394560,4605,4605,4605,4605,0
20240423,182000,2961394560,4605,4605,4605,4605,0
20240423,181900,2961394560,4605,4605,4605,4605,13687
20240423,181800,2961394560,4605,4605,4605,4605,0
20240423,181700,2961394560,4605,4605,4605,4605,0
20240423,181600,2961394560,4605,4605,4605,4605,0
20240423,181500,2961394560,4605,4605,4605,4605,0
20240423,181400,2961394560,4605,4605,4605,4605,0
20240423,181300,2961394560,4605,4605,4605,4605,0
20240423,181200,2961394560,4605,4605,4605,4605,0
20240423,181100,2961394560,4605,4605,4605,4605,0
20240423,181000,2961394560,4605,4605,4605,4605,0
20240423,180900,2961394560,4605,4605,4605,4605,0
20240423,180800,2961394560,4605,4605,4605,4605,0
20240423,180700,2961394560,4605,4605,4605,4605,0
20240423,180600,2961394560,4605,4605,4605,4605,0
20240423,180500,2961394560,4605,4605,4605,4605,0
20240423,180400,2961394560,4605,4605,4605,4605,0
20240423,180300,2961394560,4605,4605,4605,4605,0
20240423,180200,2961394560,4605,4605,4605,4605,0
20240423,180100,2961394560,4605,4605,4605,4605,0
20240423,180000,2961394560,4605,4605,4605,4605,0
20240423,175900,2961394560,4605,4605,4605,4605,0
20240423,175800,2961394560,4605,4605,4605,4605,0
20240423,175700,2961394560,4605,4605,4605,4605,0
20240423,175600,2961394560,4605,4605,4605,4605,0
20240423,175500,2961394560,4605,4605,4605,4605,0
20240423,175400,2961394560,4605,4605,4605,4605,0
20240423,175300,2961394560,4605,4605,4605,4605,0
20240423,175200,2961394560,4605,4605,4605,4605,0
20240423,175100,2961394560,4605,4605,4605,4605,0
20240423,175000,2961394560,4605,4605,4605,4605,0
20240423,174900,2961394560,4605,4605,4605,4605,13687
20240423,174800,2961394560,4605,4605,4605,4605,0
20240423,174700,2961394560,4605,4605,4605,4605,0
20240423,174600,2961394560,4605,4605,4605,4605,0
20240423,174500,2961394560,4605,4605,4605,4605,0
20240423,174400,2961394560,4605,4605,4605,4605,0
20240423,174300,2961394560,4605,4605,4605,4605,0
20240423,174200,2961394560,4605,4605,4605,4605,0
20240423,174100,2961394560,4605,4605,4605,4605,0
20240423,174000,2961394560,4605,4605,4605,4605,0
20240423,173900,2961394560,4605,4605,4605,4605,0
20240423,173800,2961394560,4605,4605,4605,4605,0
20240423,173700,2961394560,4605,4605,4605,4605,0
20240423,173600,2961394560,4605,4605,4605,4605,0
20240423,173500,2961394560,4605,4605,4605,4605,0
20240423,173400,2961394560,4605,4605,4605,4605,0
20240423,173300,2961394560,4605,4605,4605,4605,0
20240423,173200,2961394560,4605,4605,4605,4605,0
20240423,173100,2961394560,4605,4605,4605,4605,0
20240423,173000,2961394560,4605,4605,4605,4605,0
20240423,172900,2961394560,4605,4605,4605,4605,0
20240423,172800,2961394560,4605,4605,4605,4605,0
20240423,172700,2961394560,4605,4605,4605,4605,0
20240423,172600,2961394560,4605,4605,4605,4605,0
20240423,172500,2961394560,4605,4605,4605,4605,0
20240423,172400,2961394560,4605,4605,4605,4605,0
20240423,172300,2961394560,4605,4605,4605,4605,0
20240423,172200,2961394560,4605,4605,4605,4605,0
20240423,172100,2961394560,4605,4605,4605,4605,0
20240423,172000,2961394560,4605,4605,4605,4605,0
20240423,171900,2961394560,4605,4605,4605,4605,13687
20240423,171800,2961394560,4605,4605,4605,4605,0
20240423,171700,2961394560,4605,4605,4605,4605,0
20240423,171600,2961394560,4605,4605,4605,4605,0
20240423,171500,2961394560,4605,4605,4605,4605,0
20240423,171400,2961394560,4605,4605,4605,4605,0
20240423,171300,2961394560,4605,4605,4605,4605,0
20240423,171200,2961394560,4605,4605,4605,4605,0
20240423,171100,2961394560,4605,4605,4605,4605,0
20240423,171000,2961394560,4605,4605,4605,4605,0
20240423,170900,2961394560,4605,4605,4605,4605,0
20240423,170800,2961394560,4605,4605,4605,4605,0
20240423,170700,2961394560,4605,4605,4605,4605,0
20240423,170600,2961394560,4605,4605,4605,4605,0
20240423,170500,2961394560,4605,4605,4605,4605,0
20240423,170400,2961394560,4605,4605,4605,4605,0
20240423,170300,2961394560,4605,4605,4605,4605,0
20240423,170200,2961394560,4605,4605,4605,4605,0
20240423,170100,2961394560,4605,4605,4605,4605,0
20240423,170000,2961394560,4605,4605,4605,4605,0
20240423,165900,2961394560,4605,4605,4605,4605,0
20240423,165800,2961394560,4605,4605,4605,4605,0
20240423,165700,2961394560,4605,4605,4605,4605,0
20240423,165600,2961394560,4605,4605,4605,4605,0
20240423,165500,2961394560,4605,4605,4605,4605,0
20240423,165400,2961394560,4605,4605,4605,4605,0
20240423,165300,2961394560,4605,4605,4605,4605,0
20240423,165200,2961394560,4605,4605,4605,4605,0
20240423,165100,2961394560,4605,4605,4605,4605,0
20240423,165000,2961394560,4605,4605,4605,4605,0
20240423,164900,2961394560,4605,4605,4605,4605,13687
20240423,164800,2961394560,4605,4605,4605,4605,0
20240423,164700,2961394560,4605,4605,4605,4605,0
20240423,164600,2961394560,4605,4605,4605,4605,0
20240423,164500,2961394560,4605,4605,4605,4605,0
20240423,164400,2961394560,4605,4605,4605,4605,0
20240423,164300,2961394560,4605,4605,4605,4605,0
20240423,164200,2961394560,4605,4605,4605,4605,0
20240423,164100,2961394560,4605,4605,4605,4605,0
20240423,164000,2961394560,4605,4605,4605,4605,0
20240423,163900,2961394560,4605,4605,4605,4605,0
20240423,163800,2961394560,4605,4605,4605,4605,0
20240423,163700,2961394560,4605,4605,4605,4605,0
20240423,163600,2961394560,4605,4605,4605,4605,0
20240423,163500,2961394560,4605,4605,4605,4605,0
20240423,163400,2961394560,4605,4605,4605,4605,0
20240423,163300,2961394560,4605,4605,4605,4605,0
20240423,163200,2961394560,4605,4605,4605,4605,0
20240423,163100,2961394560,4605,4605,4605,4605,0
20240423,163000,2961394560,4605,4605,4605,4605,0
20240423,162900,2961394560,4605,4605,4605,4605,0
20240423,162800,2961394560,4605,4605,4605,4605,0
20240423,162700,2961394560,4605,4605,4605,4605,0
20240423,162600,2961394560,4605,4605,4605,4605,0
20240423,162500,2961394560,4605,4605,4605,4605,0
20240423,162400,2961394560,4605,4605,4605,4605,0
20240423,162300,2961394560,4605,4605,4605,4605,0
20240423,162200,2961394560,4605,4605,4605,4605,0
20240423,162100,2961394560,4605,4605,4605,4605,0
20240423,162000,2961394560,4605,4605,4605,4605,0
20240423,161900,2961394560,4605,4605,4605,4605,13687
20240423,161800,2961394560,4605,4605,4605,4605,0
20240423,161700,2961394560,4605,4605,4605,4605,0
20240423,161600,2961394560,4605,4605,4605,4605,0
20240423,161500,2961394560,4605,4605,4605,4605,0
20240423,161400,2961394560,4605,4605,4605,4605,0
20240423,161300,2961394560,4605,4605,4605,4605,0
20240423,161200,2961394560,4605,4605,4605,4605,0
20240423,161100,2961394560,4605,4605,4605,4605,0
20240423,161000,2961394560,4605,4605,4605,4605,0
20240423,160900,2961394560,4605,4605,4605,4605,0
20240423,160800,2961394560,4605,4605,4605,4605,0
20240423,160700,2961394560,4605,4605,4605,4605,0
20240423,160600,2961394560,4605,4605,4605,4605,0
20240423,160500,2961394560,4605,4605,4605,4605,0
20240423,160400,2961394560,4605,4605,4605,4605,0
20240423,160300,2961394560,4605,4605,4605,4605,0
20240423,160200,2961394560,4605,4605,4605,4605,0
20240423,160100,2961394560,4605,4605,4605,4605,0
20240423,160000,2961394560,4605,4605,4605,4605,0
20240423,155900,2961394560,4605,4605,4605,4605,0
20240423,155800,2961394560,4605,4605,4605,4605,0
20240423,155700,2961394560,4605,4605,4605,4605,0
20240423,155600,2961394560,4605,4605,4605,4605,0
20240423,155500,2961394560,4605,4605,4605,4605,0
20240423,155400,2961394560,4605,4605,4605,4605,0
20240423,155300,2961394560,4605,4605,4605,4605,0
20240423,155200,2961394560,4605,4605,4605,4605,0
20240423,155100,2961394560,4605,4605,4605,4605,0
20240423,155000,2961394560,4605,4605,4605,4605,0
20240423,154900,2961394560,4605,4605,4605,4605,13687
20240423,154800,2961394560,4605,4605,4605,4605,0
20240423,154700,2961394560,4605,4605,4605,4605,0
20240423,154600,2961394560,4605,4605,4605,4605,0
20240423,154500,2961394560,4605,4605,4605,4605,0
20240423,154400,2961394560,4605,4605,4605,4605,0
20240423,154300,2961394560,4605,4605,4605,4605,0
20240423,154200,2961394560,4605,4605,4605,4605,0
20240423,154100,2961394560,4605,4605,4605,4605,0
20240423,154000,2961394560,4605,4605,4605,4605,0
20240423,153900,2961394560,4605,4605,4605,4605,0
20240423,153800,2961394560,4605,4605,4605,4605,0
20240423,153700,2961394560,4605,4605,4605,4605,0
20240423,153600,2961394560,4605,4605,4605,4605,0
20240423,153500,2961394560,4605,4605,4605,4605,0
20240423,153400,2961394560,4605,4605,4605,4605,0
20240423,153300,2961394560,4605,4605,4605,4605,0
20240423,153200,2961394560,4605,4605,4605,4605,0
20240423,153100,2961394560,4605,4605,4605,4605,0
20240423,153000,2961394560,4605,4605,4605,4605,13687
20240423,152900,2898365925,4645,4645,4645,4645,0
20240423,152800,2898365925,4645,4645,4645,4645,0
20240423,152700,2898365925,4645,4645,4645,4645,0
20240423,152600,2898365925,4645,4645,4645,4645,0
20240423,152500,2898365925,4645,4645,4645,4645,0
20240423,152400,2898365925,4645,4645,4645,4645,0
20240423,152300,2898365925,4645,4645,4645,4645,0
20240423,152200,2898365925,4645,4645,4645,4645,0
20240423,152100,2898365925,4645,4645,4645,4645,0
20240423,152000,2898365925,4645,4645,4645,4645,0
20240423,151900,2898365925,4645,4635,4645,4630,5153
20240423,151800,2874474330,4635,4635,4640,4635,59
20240423,151700,2874200780,4635,4635,4635,4635,3
20240423,151600,2874186875,4645,4640,4645,4630,7330
20240423,151500,2840185755,4640,4635,4640,4630,3749
20240423,151400,2822811560,4635,4635,4635,4635,111
20240423,151300,2822297075,4635,4635,4635,4635,406
20240423,151200,2820415265,4640,4640,4640,4640,16
20240423,151100,2820341025,4640,4640,4640,4640,27
20240423,151000,2820215745,4635,4640,4645,4635,1441
20240423,150900,2813534270,4645,4645,4645,4645,10
20240423,150800,2813487820,4640,4640,4640,4640,0
20240423,150700,2813487820,4640,4640,4640,4635,150
20240423,150600,2812792320,4640,4645,4645,4640,208
20240423,150500,2811827185,4640,4635,4640,4635,202
20240423,150400,2810890905,4635,4645,4645,4635,2238
20240423,150300,2800503185,4645,4645,4645,4645,1022
20240423,150200,2795755995,4645,4645,4645,4645,1640
20240423,150100,2788138195,4645,4645,4645,4645,529
20240423,150000,2785680990,4645,4645,4645,4645,77
20240423,145900,2785323325,4650,4650,4650,4650,1017
20240423,145800,2780594275,4645,4650,4650,4645,5000
20240423,145700,2757349770,4650,4650,4650,4650,0
20240423,145600,2757349770,4650,4650,4650,4650,0
20240423,145500,2757349770,4650,4660,4660,4650,2903
20240423,145400,2743840785,4660,4660,4660,4660,51
20240423,145300,2743603125,4665,4665,4665,4665,16
20240423,145200,2743528485,4665,4655,4665,4655,456
20240423,145100,2741405635,4665,4665,4665,4665,29
20240423,145000,2741270350,4655,4665,4665,4655,316
20240423,144900,2739798930,4665,4665,4665,4665,5
20240423,144800,2739775605,4660,4665,4665,4660,365
20240423,144700,2738074655,4660,4655,4660,4655,1413
20240423,144600,2731494575,4655,4655,4655,4655,750
20240423,144500,2728003325,4655,4655,4655,4655,300
20240423,144400,2726606825,4655,4655,4655,4655,2
20240423,144300,2726597515,4660,4660,4660,4660,17
20240423,144200,2726518295,4655,4655,4660,4655,154
20240423,144100,2725800720,4655,4650,4655,4650,969
20240423,144000,2721293020,4650,4655,4655,4650,843
20240423,143900,2717372820,4655,4655,4655,4650,723
20240423,143800,2714008805,4655,4655,4655,4655,0
20240423,143700,2714008805,4655,4655,4655,4655,0
20240423,143600,2714008805,4655,4655,4655,4655,100
20240423,143500,2713543305,4655,4660,4660,4655,1460
20240423,143400,2706746925,4660,4660,4660,4660,339
20240423,143300,2705167185,4660,4660,4660,4660,457
20240423,143200,2703037565,4660,4660,4660,4660,1500
20240423,143100,2696047565,4670,4660,4670,4660,1639
20240423,143000,2688406735,4660,4660,4660,4660,142
20240423,142900,2687745015,4660,4660,4660,4660,6
20240423,142800,2687717055,4660,4660,4660,4660,1590
20240423,142700,2680307655,4655,4655,4655,4655,45
20240423,142600,2680098180,4655,4655,4655,4655,140
20240423,142500,2679446480,4655,4655,4655,4655,120
20240423,142400,2678887880,4655,4655,4655,4655,564
20240423,142300,2676262460,4655,4655,4655,4655,112
20240423,142200,2675741100,4655,4655,4655,4655,76
20240423,142100,2675387320,4655,4665,4665,4655,3874
20240423,142000,2657348960,4665,4665,4665,4665,11
20240423,141900,2657297645,4665,4665,4665,4665,14
20240423,141800,2657232335,4665,4665,4665,4660,2116
20240423,141700,2647363130,4665,4665,4665,4665,400
20240423,141600,2645497130,4665,4665,4665,4665,0
20240423,141500,2645497130,4665,4665,4665,4665,1
20240423,141400,2645492465,4665,4665,4665,4665,0
20240423,141300,2645492465,4665,4665,4665,4660,2304
20240423,141200,2634746335,4665,4660,4665,4660,10
20240423,141100,2634699690,4655,4655,4655,4655,10
20240423,141000,2634653140,4655,4665,4665,4655,782
20240423,140900,2631012210,4665,4665,4665,4665,58
20240423,140800,2630741640,4665,4665,4665,4665,16
20240423,140700,2630667000,4665,4660,4665,4660,1498
20240423,140600,2623686160,4660,4670,4670,4660,1827
20240423,140500,2615169235,4670,4690,4690,4670,1206
20240423,140400,2609531310,4690,4690,4690,4690,30
20240423,140300,2609390610,4680,4675,4695,4675,13237
20240423,140200,2547296460,4675,4675,4675,4675,59
20240423,140100,2547020635,4670,4670,4680,4670,988
20240423,140000,2542405095,4670,4665,4670,4665,1518
20240423,135900,2535320370,4665,4665,4665,4665,156
20240423,135800,2534592630,4665,4665,4665,4665,166
20240423,135700,2533818240,4665,4665,4665,4665,16
20240423,135600,2533743600,4660,4670,4670,4660,817
20240423,135500,2529932515,4660,4660,4660,4660,0
20240423,135400,2529932515,4660,4675,4680,4660,1737
20240423,135300,2521814485,4675,4665,4675,4665,1298
20240423,135200,2515749745,4665,4665,4665,4665,15
20240423,135100,2515679770,4660,4660,4665,4655,2162
20240423,135000,2505604680,4655,4655,4655,4655,0
20240423,134900,2505604680,4655,4655,4655,4655,560
20240423,134800,2502997880,4660,4660,4665,4655,129
20240423,134700,2502397220,4660,4665,4665,4660,29
20240423,134600,2502262025,4665,4665,4665,4665,168
20240423,134500,2501478305,4665,4655,4665,4655,941
20240423,134400,2497096335,4655,4655,4655,4655,100
20240423,134300,2496630835,4655,4655,4655,4655,0
20240423,134200,2496630835,4655,4655,4655,4655,1
20240423,134100,2496626180,4660,4660,4660,4660,66
20240423,134000,2496318620,4660,4660,4660,4660,17
20240423,133900,2496239400,4660,4660,4660,4660,17
20240423,133800,2496160180,4660,4660,4660,4655,473
20240423,133700,2493958000,4660,4660,4660,4660,61
20240423,133600,2493673740,4660,4660,4660,4660,17
20240423,133500,2493594520,4660,4660,4660,4655,217
20240423,133400,2492583325,4655,4650,4655,4650,1521
20240423,133300,2485509035,4650,4665,4665,4650,1625
20240423,133200,2477947265,4665,4665,4665,4665,500
20240423,133100,2475614765,4660,4660,4660,4660,3
20240423,133000,2475600785,4660,4670,4670,4660,920
20240423,132900,2471306980,4670,4680,4680,4670,944
20240423,132800,2466898310,4680,4665,4685,4665,14236
20240423,132700,2400295690,4665,4650,4665,4650,6146
20240423,132600,2371713205,4655,4655,4655,4655,5845
20240423,132500,2344504730,4655,4655,4655,4655,971
20240423,132400,2339984725,4645,4645,4645,4645,0
20240423,132300,2339984725,4645,4645,4645,4645,0
20240423,132200,2339984725,4645,4650,4650,4645,521
20240423,132100,2337564675,4650,4650,4650,4645,1871
20240423,132000,2328867280,4650,4650,4650,4650,956
20240423,131900,2324421880,4650,4650,4650,4650,315
20240423,131800,2322957130,4645,4650,4650,4645,733
20240423,131700,2319551905,4650,4650,4650,4650,17
20240423,131600,2319472855,4650,4650,4650,4650,17
20240423,131500,2319393805,4650,4650,4650,4650,16
20240423,131400,2319319405,4650,4650,4650,4650,207
20240423,131300,2318356855,4650,4650,4650,4650,1033
20240423,131200,2313553405,4660,4660,4660,4660,17
20240423,131100,2313474185,4660,4655,4660,4650,511
20240423,131000,2311095435,4665,4655,4665,4655,267
20240423,130900,2309852385,4665,4665,4665,4665,17
20240423,130800,2309773080,4665,4665,4665,4665,0
20240423,130700,2309773080,4665,4645,4665,4645,658
20240423,130600,2306715165,4635,4635,4635,4635,134
20240423,130500,2306094075,4635,4635,4635,4635,200
20240423,130400,2305167075,4635,4625,4640,4625,7220
20240423,130300,2271720410,4625,4625,4625,4620,317
20240423,130200,2270254655,4625,4620,4625,4620,691
20240423,130100,2267060540,4620,4615,4620,4615,1296
20240423,130000,2261079415,4615,4615,4620,4615,2243
20240423,125900,2250727955,4615,4620,4620,4615,4465
20240423,125800,2230100650,4620,4620,4620,4620,886
20240423,125700,2226007330,4620,4620,4620,4620,54
20240423,125600,2225757850,4620,4630,4630,4620,3516
20240423,125500,2209505860,4630,4630,4630,4630,2
20240423,125400,2209496600,4630,4630,4630,4630,0
20240423,125300,2209496600,4630,4630,4630,4630,0
20240423,125200,2209496600,4630,4630,4630,4630,75
20240423,125100,2209149350,4630,4630,4630,4630,0
20240423,125000,2209149350,4630,4630,4630,4630,0
20240423,124900,2209149350,4630,4630,4630,4630,500
20240423,124800,2206834350,4630,4630,4630,4630,6
20240423,124700,2206806570,4635,4635,4635,4635,2308
20240423,124600,2196108990,4635,4635,4635,4635,0
20240423,124500,2196108990,4635,4635,4635,4635,0
20240423,124400,2196108990,4635,4635,4635,4635,0
20240423,124300,2196108990,4635,4635,4635,4635,237
20240423,124200,2195010495,4635,4635,4635,4635,1
20240423,124100,2195005860,4635,4635,4635,4635,0
20240423,124000,2195005860,4635,4635,4635,4635,104
20240423,123900,2194523820,4640,4640,4640,4640,534
20240423,123800,2192046060,4635,4640,4640,4635,71
20240423,123700,2191716780,4640,4640,4640,4640,27
20240423,123600,2191591500,4640,4645,4645,4640,370
20240423,123500,2189872885,4635,4635,4635,4635,0
20240423,123400,2189872885,4635,4645,4645,4635,279
20240423,123300,2188576970,4645,4640,4645,4640,88
20240423,123200,2188168345,4640,4640,4640,4640,17
20240423,123100,2188089465,4640,4640,4640,4640,17
20240423,123000,2188010585,4640,4635,4640,4635,1396
20240423,122900,2181539870,4640,4635,4640,4635,458
20240423,122800,2179416790,4635,4635,4635,4635,27
20240423,122700,2179291645,4635,4635,4635,4635,195
20240423,122600,2178387820,4625,4635,4640,4625,318
20240423,122500,2176917045,4640,4635,4640,4635,1000
20240423,122400,2172278120,4630,4620,4630,4620,2002
20240423,122300,2163018870,4620,4620,4620,4615,41
20240423,122200,2162829500,4620,4620,4620,4620,68
20240423,122100,2162515340,4615,4615,4615,4615,189
20240423,122000,2161643105,4610,4615,4615,4610,3047
20240423,121900,2147593560,4615,4615,4615,4615,146
20240423,121800,2146919770,4615,4615,4615,4615,72
20240423,121700,2146587490,4610,4610,4610,4610,0
20240423,121600,2146587490,4610,4610,4610,4610,50
20240423,121500,2146356990,4605,4610,4610,4605,5904
20240423,121400,2119150620,4615,4615,4615,4615,930
20240423,121300,2114858670,4620,4620,4620,4620,117
20240423,121200,2114318130,4620,4620,4620,4620,17
20240423,121100,2114239590,4615,4615,4615,4615,5
20240423,121000,2114216515,4620,4615,4620,4615,986
20240423,120900,2109663545,4615,4615,4615,4615,27
20240423,120800,2109538940,4615,4615,4620,4610,266
20240423,120700,2108311615,4610,4615,4615,4610,765
20240423,120600,2104781145,4615,4615,4615,4615,0
20240423,120500,2104781145,4615,4615,4615,4615,180
20240423,120400,2103950445,4615,4615,4615,4615,0
20240423,120300,2103950445,4615,4620,4620,4615,198
20240423,120200,2103035835,4620,4620,4620,4620,0
20240423,120100,2103035835,4620,4620,4620,4620,399
20240423,120000,2101192455,4620,4620,4620,4620,0
20240423,115900,2101192455,4620,4615,4620,4615,1261
20240423,115800,2095368010,4610,4610,4610,4610,0
20240423,115700,2095368010,4610,4620,4620,4610,2767
20240423,115600,2082598230,4620,4620,4620,4620,0
20240423,115500,2082598230,4620,4620,4620,4620,776
20240423,115400,2079013110,4620,4620,4620,4620,1
20240423,115300,2079008490,4620,4620,4620,4620,0
20240423,115200,2079008490,4620,4620,4620,4620,200
20240423,115100,2078084490,4620,4620,4620,4620,0
20240423,115000,2078084490,4620,4620,4620,4620,220
20240423,114900,2077068090,4620,4610,4620,4610,243
20240423,114800,2075947760,4610,4620,4620,4605,3944
20240423,114700,2057765060,4625,4630,4630,4625,654
20240423,114600,2054737675,4635,4635,4635,4635,2
20240423,114500,2054728405,4625,4630,4635,4625,804
20240423,114400,2051005875,4635,4635,4635,4635,175
20240423,114300,2050194750,4635,4635,4635,4635,18
20240423,114200,2050111320,4635,4635,4635,4635,0
20240423,114100,2050111320,4635,4640,4640,4635,629
20240423,114000,2047195320,4640,4640,4640,4640,16
20240423,113900,2047121080,4640,4640,4640,4640,17
20240423,113800,2047042200,4640,4640,4640,4640,17
20240423,113700,2046963320,4635,4635,4635,4635,40
20240423,113600,2046777920,4645,4645,4645,4645,516
20240423,113500,2044381100,4645,4645,4645,4645,11
20240423,113400,2044330005,4645,4645,4645,4635,121
20240423,113300,2043768980,4645,4650,4650,4645,2875
20240423,113200,2030414505,4655,4645,4655,4645,1038
20240423,113100,2025591815,4645,4640,4645,4640,138
20240423,113000,2024951445,4635,4625,4635,4625,663
20240423,112900,2021881150,4625,4625,4625,4620,875
20240423,112800,2017834280,4625,4630,4630,4625,991
20240423,112700,2013249855,4630,4635,4635,4625,2494
20240423,112600,2001701250,4645,4645,4645,4645,117
20240423,112500,2001157785,4645,4650,4650,4640,365
20240423,112400,1999464090,4645,4650,4650,4645,19
20240423,112300,1999375825,4645,4650,4655,4645,2233
20240423,112200,1988996020,4655,4655,4655,4655,29
20240423,112100,1988861025,4655,4655,4655,4655,131
20240423,112000,1988251220,4650,4635,4655,4635,1520
20240423,111900,1981188790,4635,4645,4645,4635,2127
20240423,111800,1971328935,4645,4635,4650,4635,3434
20240423,111700,1955407740,4625,4625,4625,4625,7
20240423,111600,1955375365,4625,4635,4635,4625,1965
20240423,111500,1946276025,4640,4640,4640,4640,18
20240423,111400,1946192505,4640,4650,4650,4640,1860
20240423,111300,1937553970,4650,4690,4690,4650,9270
20240423,111200,1894247490,4685,4685,4685,4670,2429
20240423,111100,1882883960,4685,4685,4700,4675,16609
20240423,111000,1804971695,4680,4680,4685,4680,2464
20240423,110900,1793440130,4670,4670,4675,4670,1856
20240423,110800,1784769610,4665,4655,4665,4655,2289
20240423,110700,1774104595,4655,4635,4655,4630,31806
20240423,110600,1626514365,4630,4630,4630,4630,1000
20240423,110500,1621884365,4630,4635,4635,4630,211
20240423,110400,1620907130,4640,4635,4640,4635,60
20240423,110300,1620628745,4640,4615,4640,4615,6975
20240423,110200,1588307260,4620,4620,4620,4620,314
20240423,110100,1586856580,4620,4620,4620,4620,30
20240423,110000,1586717980,4620,4625,4625,4620,26
20240423,105900,1586597775,4625,4625,4625,4625,0
20240423,105800,1586597775,4625,4625,4625,4615,3016
20240423,105700,1572677205,4615,4615,4615,4615,0
20240423,105600,1572677205,4615,4625,4625,4615,6523
20240423,105500,1542561935,4625,4625,4625,4625,503
20240423,105400,1540235560,4625,4630,4630,4625,327
20240423,105300,1538721695,4630,4630,4630,4630,1
20240423,105200,1538717065,4625,4615,4625,4615,5787
20240423,105100,1511981080,4605,4615,4615,4605,543
20240423,105000,1509478010,4615,4620,4620,4615,139
20240423,104900,1508836440,4615,4620,4620,4615,1586
20240423,104800,1501511855,4620,4620,4625,4620,3240
20240423,104700,1486542970,4625,4630,4630,4625,90
20240423,104600,1486126640,4625,4630,4630,4625,416
20240423,104500,1484200785,4630,4630,4630,4630,222
20240423,104400,1483172925,4630,4630,4630,4630,74
20240423,104300,1482830305,4630,4630,4630,4630,200
20240423,104200,1481904305,4635,4635,4635,4635,100
20240423,104100,1481440805,4635,4635,4635,4635,4
20240423,104000,1481422265,4630,4625,4640,4625,5132
20240423,103900,1457642125,4630,4625,4630,4625,872
20240423,103800,1453609115,4625,4625,4625,4620,745
20240423,103700,1450163515,4625,4620,4625,4620,1696
20240423,103600,1442327990,4620,4620,4620,4620,16
20240423,103500,1442254070,4620,4620,4620,4620,1
20240423,103400,1442249450,4615,4620,4620,4615,114
20240423,103300,1441723335,4615,4615,4615,4615,237
20240423,103200,1440629580,4615,4620,4620,4615,34
20240423,103100,1440472665,4615,4615,4615,4615,501
20240423,103000,1438160550,4615,4620,4620,4615,3279
20240423,102900,1423020860,4615,4615,4615,4615,0
20240423,102800,1423020860,4615,4615,4615,4615,955
20240423,102700,1418613535,4615,4620,4620,4610,3022
20240423,102600,1404679265,4620,4610,4620,4610,1307
20240423,102500,1398642375,4620,4610,4620,4610,573
20240423,102400,1395999685,4610,4620,4625,4610,1183
20240423,102300,1390538350,4620,4640,4640,4620,1736
20240423,102200,1382508780,4645,4645,4645,4645,3800
20240423,102100,1364857780,4645,4645,4645,4645,526
20240423,102000,1362414510,4650,4650,4650,4650,362
20240423,101900,1360731210,4650,4650,4650,4645,995
20240423,101800,1356108955,4650,4680,4680,4645,17823
20240423,101700,1273055735,4680,4680,4680,4670,1528
20240423,101600,1265908635,4680,4670,4680,4670,3590
20240423,101500,1249120560,4670,4655,4670,4655,688
20240423,101400,1245909505,4655,4655,4660,4655,783
20240423,101300,1242263135,4655,4655,4660,4655,1159
20240423,101200,1236862340,4660,4655,4660,4655,143
20240423,101100,1236196180,4655,4650,4655,4650,2143
20240423,101000,1226226175,4650,4650,4650,4650,220
20240423,100900,1225203175,4650,4650,4650,4650,30
20240423,100800,1225063675,4650,4640,4650,4640,393
20240423,100700,1223236305,4640,4640,4640,4640,983
20240423,100600,1218675185,4645,4630,4645,4630,2480
20240423,100500,1207177920,4635,4650,4650,4635,4242
20240423,100400,1187485690,4655,4655,4655,4655,927
20240423,100300,1183170505,4655,4655,4655,4655,213
20240423,100200,1182178990,4655,4655,4655,4655,90
20240423,100100,1181760040,4655,4650,4655,4650,1800
20240423,100000,1173390030,4650,4650,4650,4650,182
20240423,095900,1172543730,4650,4650,4650,4650,2591
20240423,095800,1160495580,4650,4650,4655,4650,1753
20240423,095700,1152343710,4655,4660,4665,4655,2514
20240423,095600,1140635260,4670,4670,4670,4660,309
20240423,095500,1139193340,4670,4670,4670,4670,1150
20240423,095400,1133822840,4670,4665,4670,4665,1219
20240423,095300,1128131580,4660,4670,4670,4660,1838
20240423,095200,1119563590,4670,4665,4670,4660,1450
20240423,095100,1112802930,4660,4660,4670,4660,2260
20240423,095000,1102265910,4660,4670,4675,4660,3519
20240423,094900,1085852365,4680,4665,4690,4665,10921
20240423,094800,1034770680,4660,4660,4660,4655,3587
20240423,094700,1018061320,4660,4660,4660,4660,451
20240423,094600,1015959660,4655,4660,4660,4655,1497
20240423,094500,1008987845,4660,4660,4660,4660,1664
20240423,094400,1001233605,4660,4665,4665,4660,146
20240423,094300,1000553070,4665,4630,4670,4630,9332
20240423,094200,957175445,4625,4625,4625,4615,689
20240423,094100,953990510,4625,4635,4635,4620,3342
20240423,094000,938531545,4635,4620,4635,4620,1990
20240423,093900,929328130,4615,4630,4630,4610,8269
20240423,093800,891115000,4630,4650,4655,4630,11198
20240423,093700,839152790,4650,4645,4650,4645,1732
20240423,093600,831102185,4655,4665,4665,4645,4224
20240423,093500,811445190,4665,4660,4665,4655,6302
20240423,093400,782077085,4655,4640,4655,4640,5557
20240423,093300,756256230,4640,4640,4640,4630,2346
20240423,093200,745380765,4645,4625,4645,4625,1172
20240423,093100,739947230,4630,4625,4630,4620,828
20240423,093000,736117145,4620,4605,4620,4600,1897
20240423,092900,727377030,4610,4620,4620,4610,365
20240423,092800,725693280,4620,4630,4630,4620,1066
20240423,092700,720764360,4630,4600,4630,4600,4113
20240423,092600,701782740,4600,4595,4600,4595,259
20240423,092500,700592330,4590,4595,4600,4590,6440
20240423,092400,671007380,4600,4605,4605,4600,538
20240423,092300,668531855,4595,4600,4600,4595,3806
20240423,092200,651029610,4600,4610,4610,4600,1101
20240423,092100,645958585,4605,4615,4615,4600,1770
20240423,092000,637806660,4620,4625,4635,4620,5990
20240423,091900,610095575,4625,4630,4635,4625,2326
20240423,091800,599327485,4630,4590,4630,4590,6002
20240423,091700,571673555,4590,4585,4590,4580,1175
20240423,091600,566283080,4580,4580,4580,4580,1666
20240423,091500,558652800,4575,4560,4575,4560,2099
20240423,091400,549073690,4550,4550,4555,4545,977
20240423,091300,544627295,4550,4555,4555,4550,1533
20240423,091200,537644940,4555,4550,4555,4545,1510
20240423,091100,530769780,4550,4550,4560,4550,1071
20240423,091000,525896560,4550,4545,4550,4545,1351
20240423,090900,519751050,4550,4545,4550,4545,2522
20240423,090800,508288340,4545,4565,4565,4545,2942
20240423,090700,494890200,4565,4530,4565,4530,13569
20240423,090600,433257675,4535,4520,4535,4520,7052
20240423,090500,401366125,4520,4505,4535,4505,4875
20240423,090400,379331460,4510,4500,4510,4480,19367
20240423,090300,292395895,4505,4500,4545,4480,11536
20240423,090200,240374085,4495,4565,4580,4495,31240
20240423,090100,98781915,4565,4570,4580,4560,7087
20240423,090000,66401835,4565,4555,4575,4555,14558