stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,201900,2155467300,4605,4605,4605,4605,6203
20240424,201800,2155467300,4605,4605,4605,4605,0
20240424,201700,2155467300,4605,4605,4605,4605,0
20240424,201600,2155467300,4605,4605,4605,4605,0
20240424,201500,2155467300,4605,4605,4605,4605,0
20240424,201400,2155467300,4605,4605,4605,4605,0
20240424,201300,2155467300,4605,4605,4605,4605,0
20240424,201200,2155467300,4605,4605,4605,4605,0
20240424,201100,2155467300,4605,4605,4605,4605,0
20240424,201000,2155467300,4605,4605,4605,4605,0
20240424,200900,2155467300,4605,4605,4605,4605,0
20240424,200800,2155467300,4605,4605,4605,4605,0
20240424,200700,2155467300,4605,4605,4605,4605,0
20240424,200600,2155467300,4605,4605,4605,4605,0
20240424,200500,2155467300,4605,4605,4605,4605,0
20240424,200400,2155467300,4605,4605,4605,4605,0
20240424,200300,2155467300,4605,4605,4605,4605,0
20240424,200200,2155467300,4605,4605,4605,4605,0
20240424,200100,2155467300,4605,4605,4605,4605,0
20240424,200000,2155467300,4605,4605,4605,4605,0
20240424,195900,2155467300,4605,4605,4605,4605,0
20240424,195800,2155467300,4605,4605,4605,4605,0
20240424,195700,2155467300,4605,4605,4605,4605,0
20240424,195600,2155467300,4605,4605,4605,4605,0
20240424,195500,2155467300,4605,4605,4605,4605,0
20240424,195400,2155467300,4605,4605,4605,4605,0
20240424,195300,2155467300,4605,4605,4605,4605,0
20240424,195200,2155467300,4605,4605,4605,4605,0
20240424,195100,2155467300,4605,4605,4605,4605,0
20240424,195000,2155467300,4605,4605,4605,4605,0
20240424,194900,2155467300,4605,4605,4605,4605,6203
20240424,194800,2155467300,4605,4605,4605,4605,0
20240424,194700,2155467300,4605,4605,4605,4605,0
20240424,194600,2155467300,4605,4605,4605,4605,0
20240424,194500,2155467300,4605,4605,4605,4605,0
20240424,194400,2155467300,4605,4605,4605,4605,0
20240424,194300,2155467300,4605,4605,4605,4605,0
20240424,194200,2155467300,4605,4605,4605,4605,0
20240424,194100,2155467300,4605,4605,4605,4605,0
20240424,194000,2155467300,4605,4605,4605,4605,0
20240424,193900,2155467300,4605,4605,4605,4605,0
20240424,193800,2155467300,4605,4605,4605,4605,0
20240424,193700,2155467300,4605,4605,4605,4605,0
20240424,193600,2155467300,4605,4605,4605,4605,0
20240424,193500,2155467300,4605,4605,4605,4605,0
20240424,193400,2155467300,4605,4605,4605,4605,0
20240424,193300,2155467300,4605,4605,4605,4605,0
20240424,193200,2155467300,4605,4605,4605,4605,0
20240424,193100,2155467300,4605,4605,4605,4605,0
20240424,193000,2155467300,4605,4605,4605,4605,0
20240424,192900,2155467300,4605,4605,4605,4605,0
20240424,192800,2155467300,4605,4605,4605,4605,0
20240424,192700,2155467300,4605,4605,4605,4605,0
20240424,192600,2155467300,4605,4605,4605,4605,0
20240424,192500,2155467300,4605,4605,4605,4605,0
20240424,192400,2155467300,4605,4605,4605,4605,0
20240424,192300,2155467300,4605,4605,4605,4605,0
20240424,192200,2155467300,4605,4605,4605,4605,0
20240424,192100,2155467300,4605,4605,4605,4605,0
20240424,192000,2155467300,4605,4605,4605,4605,0
20240424,191900,2155467300,4605,4605,4605,4605,6203
20240424,191800,2155467300,4605,4605,4605,4605,0
20240424,191700,2155467300,4605,4605,4605,4605,0
20240424,191600,2155467300,4605,4605,4605,4605,0
20240424,191500,2155467300,4605,4605,4605,4605,0
20240424,191400,2155467300,4605,4605,4605,4605,0
20240424,191300,2155467300,4605,4605,4605,4605,0
20240424,191200,2155467300,4605,4605,4605,4605,0
20240424,191100,2155467300,4605,4605,4605,4605,0
20240424,191000,2155467300,4605,4605,4605,4605,0
20240424,190900,2155467300,4605,4605,4605,4605,0
20240424,190800,2155467300,4605,4605,4605,4605,0
20240424,190700,2155467300,4605,4605,4605,4605,0
20240424,190600,2155467300,4605,4605,4605,4605,0
20240424,190500,2155467300,4605,4605,4605,4605,0
20240424,190400,2155467300,4605,4605,4605,4605,0
20240424,190300,2155467300,4605,4605,4605,4605,0
20240424,190200,2155467300,4605,4605,4605,4605,0
20240424,190100,2155467300,4605,4605,4605,4605,0
20240424,190000,2155467300,4605,4605,4605,4605,0
20240424,185900,2155467300,4605,4605,4605,4605,0
20240424,185800,2155467300,4605,4605,4605,4605,0
20240424,185700,2155467300,4605,4605,4605,4605,0
20240424,185600,2155467300,4605,4605,4605,4605,0
20240424,185500,2155467300,4605,4605,4605,4605,0
20240424,185400,2155467300,4605,4605,4605,4605,0
20240424,185300,2155467300,4605,4605,4605,4605,0
20240424,185200,2155467300,4605,4605,4605,4605,0
20240424,185100,2155467300,4605,4605,4605,4605,0
20240424,185000,2155467300,4605,4605,4605,4605,0
20240424,184900,2155467300,4605,4605,4605,4605,6203
20240424,184800,2155467300,4605,4605,4605,4605,0
20240424,184700,2155467300,4605,4605,4605,4605,0
20240424,184600,2155467300,4605,4605,4605,4605,0
20240424,184500,2155467300,4605,4605,4605,4605,0
20240424,184400,2155467300,4605,4605,4605,4605,0
20240424,184300,2155467300,4605,4605,4605,4605,0
20240424,184200,2155467300,4605,4605,4605,4605,0
20240424,184100,2155467300,4605,4605,4605,4605,0
20240424,184000,2155467300,4605,4605,4605,4605,0
20240424,183900,2155467300,4605,4605,4605,4605,0
20240424,183800,2155467300,4605,4605,4605,4605,0
20240424,183700,2155467300,4605,4605,4605,4605,0
20240424,183600,2155467300,4605,4605,4605,4605,0
20240424,183500,2155467300,4605,4605,4605,4605,0
20240424,183400,2155467300,4605,4605,4605,4605,0
20240424,183300,2155467300,4605,4605,4605,4605,0
20240424,183200,2155467300,4605,4605,4605,4605,0
20240424,183100,2155467300,4605,4605,4605,4605,0
20240424,183000,2155467300,4605,4605,4605,4605,0
20240424,182900,2155467300,4605,4605,4605,4605,0
20240424,182800,2155467300,4605,4605,4605,4605,0
20240424,182700,2155467300,4605,4605,4605,4605,0
20240424,182600,2155467300,4605,4605,4605,4605,0
20240424,182500,2155467300,4605,4605,4605,4605,0
20240424,182400,2155467300,4605,4605,4605,4605,0
20240424,182300,2155467300,4605,4605,4605,4605,0
20240424,182200,2155467300,4605,4605,4605,4605,0
20240424,182100,2155467300,4605,4605,4605,4605,0
20240424,182000,2155467300,4605,4605,4605,4605,0
20240424,181900,2155467300,4605,4605,4605,4605,6203
20240424,181800,2155467300,4605,4605,4605,4605,0
20240424,181700,2155467300,4605,4605,4605,4605,0
20240424,181600,2155467300,4605,4605,4605,4605,0
20240424,181500,2155467300,4605,4605,4605,4605,0
20240424,181400,2155467300,4605,4605,4605,4605,0
20240424,181300,2155467300,4605,4605,4605,4605,0
20240424,181200,2155467300,4605,4605,4605,4605,0
20240424,181100,2155467300,4605,4605,4605,4605,0
20240424,181000,2155467300,4605,4605,4605,4605,0
20240424,180900,2155467300,4605,4605,4605,4605,0
20240424,180800,2155467300,4605,4605,4605,4605,0
20240424,180700,2155467300,4605,4605,4605,4605,0
20240424,180600,2155467300,4605,4605,4605,4605,0
20240424,180500,2155467300,4605,4605,4605,4605,0
20240424,180400,2155467300,4605,4605,4605,4605,0
20240424,180300,2155467300,4605,4605,4605,4605,0
20240424,180200,2155467300,4605,4605,4605,4605,0
20240424,180100,2155467300,4605,4605,4605,4605,0
20240424,180000,2155467300,4605,4605,4605,4605,0
20240424,175900,2155467300,4605,4605,4605,4605,0
20240424,175800,2155467300,4605,4605,4605,4605,0
20240424,175700,2155467300,4605,4605,4605,4605,0
20240424,175600,2155467300,4605,4605,4605,4605,0
20240424,175500,2155467300,4605,4605,4605,4605,0
20240424,175400,2155467300,4605,4605,4605,4605,0
20240424,175300,2155467300,4605,4605,4605,4605,0
20240424,175200,2155467300,4605,4605,4605,4605,0
20240424,175100,2155467300,4605,4605,4605,4605,0
20240424,175000,2155467300,4605,4605,4605,4605,0
20240424,174900,2155467300,4605,4605,4605,4605,6203
20240424,174800,2155467300,4605,4605,4605,4605,0
20240424,174700,2155467300,4605,4605,4605,4605,0
20240424,174600,2155467300,4605,4605,4605,4605,0
20240424,174500,2155467300,4605,4605,4605,4605,0
20240424,174400,2155467300,4605,4605,4605,4605,0
20240424,174300,2155467300,4605,4605,4605,4605,0
20240424,174200,2155467300,4605,4605,4605,4605,0
20240424,174100,2155467300,4605,4605,4605,4605,0
20240424,174000,2155467300,4605,4605,4605,4605,0
20240424,173900,2155467300,4605,4605,4605,4605,0
20240424,173800,2155467300,4605,4605,4605,4605,0
20240424,173700,2155467300,4605,4605,4605,4605,0
20240424,173600,2155467300,4605,4605,4605,4605,0
20240424,173500,2155467300,4605,4605,4605,4605,0
20240424,173400,2155467300,4605,4605,4605,4605,0
20240424,173300,2155467300,4605,4605,4605,4605,0
20240424,173200,2155467300,4605,4605,4605,4605,0
20240424,173100,2155467300,4605,4605,4605,4605,0
20240424,173000,2155467300,4605,4605,4605,4605,0
20240424,172900,2155467300,4605,4605,4605,4605,0
20240424,172800,2155467300,4605,4605,4605,4605,0
20240424,172700,2155467300,4605,4605,4605,4605,0
20240424,172600,2155467300,4605,4605,4605,4605,0
20240424,172500,2155467300,4605,4605,4605,4605,0
20240424,172400,2155467300,4605,4605,4605,4605,0
20240424,172300,2155467300,4605,4605,4605,4605,0
20240424,172200,2155467300,4605,4605,4605,4605,0
20240424,172100,2155467300,4605,4605,4605,4605,0
20240424,172000,2155467300,4605,4605,4605,4605,0
20240424,171900,2155467300,4605,4605,4605,4605,6203
20240424,171800,2155467300,4605,4605,4605,4605,0
20240424,171700,2155467300,4605,4605,4605,4605,0
20240424,171600,2155467300,4605,4605,4605,4605,0
20240424,171500,2155467300,4605,4605,4605,4605,0
20240424,171400,2155467300,4605,4605,4605,4605,0
20240424,171300,2155467300,4605,4605,4605,4605,0
20240424,171200,2155467300,4605,4605,4605,4605,0
20240424,171100,2155467300,4605,4605,4605,4605,0
20240424,171000,2155467300,4605,4605,4605,4605,0
20240424,170900,2155467300,4605,4605,4605,4605,0
20240424,170800,2155467300,4605,4605,4605,4605,0
20240424,170700,2155467300,4605,4605,4605,4605,0
20240424,170600,2155467300,4605,4605,4605,4605,0
20240424,170500,2155467300,4605,4605,4605,4605,0
20240424,170400,2155467300,4605,4605,4605,4605,0
20240424,170300,2155467300,4605,4605,4605,4605,0
20240424,170200,2155467300,4605,4605,4605,4605,0
20240424,170100,2155467300,4605,4605,4605,4605,0
20240424,170000,2155467300,4605,4605,4605,4605,0
20240424,165900,2155467300,4605,4605,4605,4605,0
20240424,165800,2155467300,4605,4605,4605,4605,0
20240424,165700,2155467300,4605,4605,4605,4605,0
20240424,165600,2155467300,4605,4605,4605,4605,0
20240424,165500,2155467300,4605,4605,4605,4605,0
20240424,165400,2155467300,4605,4605,4605,4605,0
20240424,165300,2155467300,4605,4605,4605,4605,0
20240424,165200,2155467300,4605,4605,4605,4605,0
20240424,165100,2155467300,4605,4605,4605,4605,0
20240424,165000,2155467300,4605,4605,4605,4605,0
20240424,164900,2155467300,4605,4605,4605,4605,6203
20240424,164800,2155467300,4605,4605,4605,4605,0
20240424,164700,2155467300,4605,4605,4605,4605,0
20240424,164600,2155467300,4605,4605,4605,4605,0
20240424,164500,2155467300,4605,4605,4605,4605,0
20240424,164400,2155467300,4605,4605,4605,4605,0
20240424,164300,2155467300,4605,4605,4605,4605,0
20240424,164200,2155467300,4605,4605,4605,4605,0
20240424,164100,2155467300,4605,4605,4605,4605,0
20240424,164000,2155467300,4605,4605,4605,4605,0
20240424,163900,2155467300,4605,4605,4605,4605,0
20240424,163800,2155467300,4605,4605,4605,4605,0
20240424,163700,2155467300,4605,4605,4605,4605,0
20240424,163600,2155467300,4605,4605,4605,4605,0
20240424,163500,2155467300,4605,4605,4605,4605,0
20240424,163400,2155467300,4605,4605,4605,4605,0
20240424,163300,2155467300,4605,4605,4605,4605,0
20240424,163200,2155467300,4605,4605,4605,4605,0
20240424,163100,2155467300,4605,4605,4605,4605,0
20240424,163000,2155467300,4605,4605,4605,4605,0
20240424,162900,2155467300,4605,4605,4605,4605,0
20240424,162800,2155467300,4605,4605,4605,4605,0
20240424,162700,2155467300,4605,4605,4605,4605,0
20240424,162600,2155467300,4605,4605,4605,4605,0
20240424,162500,2155467300,4605,4605,4605,4605,0
20240424,162400,2155467300,4605,4605,4605,4605,0
20240424,162300,2155467300,4605,4605,4605,4605,0
20240424,162200,2155467300,4605,4605,4605,4605,0
20240424,162100,2155467300,4605,4605,4605,4605,0
20240424,162000,2155467300,4605,4605,4605,4605,0
20240424,161900,2155467300,4605,4605,4605,4605,6203
20240424,161800,2155467300,4605,4605,4605,4605,0
20240424,161700,2155467300,4605,4605,4605,4605,0
20240424,161600,2155467300,4605,4605,4605,4605,0
20240424,161500,2155467300,4605,4605,4605,4605,0
20240424,161400,2155467300,4605,4605,4605,4605,0
20240424,161300,2155467300,4605,4605,4605,4605,0
20240424,161200,2155467300,4605,4605,4605,4605,0
20240424,161100,2155467300,4605,4605,4605,4605,0
20240424,161000,2155467300,4605,4605,4605,4605,0
20240424,160900,2155467300,4605,4605,4605,4605,0
20240424,160800,2155467300,4605,4605,4605,4605,0
20240424,160700,2155467300,4605,4605,4605,4605,0
20240424,160600,2155467300,4605,4605,4605,4605,0
20240424,160500,2155467300,4605,4605,4605,4605,0
20240424,160400,2155467300,4605,4605,4605,4605,0
20240424,160300,2155467300,4605,4605,4605,4605,0
20240424,160200,2155467300,4605,4605,4605,4605,0
20240424,160100,2155467300,4605,4605,4605,4605,0
20240424,160000,2155467300,4605,4605,4605,4605,0
20240424,155900,2155467300,4605,4605,4605,4605,0
20240424,155800,2155467300,4605,4605,4605,4605,0
20240424,155700,2155467300,4605,4605,4605,4605,0
20240424,155600,2155467300,4605,4605,4605,4605,0
20240424,155500,2155467300,4605,4605,4605,4605,0
20240424,155400,2155467300,4605,4605,4605,4605,0
20240424,155300,2155467300,4605,4605,4605,4605,0
20240424,155200,2155467300,4605,4605,4605,4605,0
20240424,155100,2155467300,4605,4605,4605,4605,0
20240424,155000,2155467300,4605,4605,4605,4605,0
20240424,154900,2155467300,4605,4605,4605,4605,6203
20240424,154800,2155467300,4605,4605,4605,4605,0
20240424,154700,2155467300,4605,4605,4605,4605,0
20240424,154600,2155467300,4605,4605,4605,4605,0
20240424,154500,2155467300,4605,4605,4605,4605,0
20240424,154400,2155467300,4605,4605,4605,4605,0
20240424,154300,2155467300,4605,4605,4605,4605,0
20240424,154200,2155467300,4605,4605,4605,4605,0
20240424,154100,2155467300,4605,4605,4605,4605,0
20240424,154000,2155467300,4605,4605,4605,4605,0
20240424,153900,2155467300,4605,4605,4605,4605,0
20240424,153800,2155467300,4605,4605,4605,4605,0
20240424,153700,2155467300,4605,4605,4605,4605,0
20240424,153600,2155467300,4605,4605,4605,4605,0
20240424,153500,2155467300,4605,4605,4605,4605,0
20240424,153400,2155467300,4605,4605,4605,4605,0
20240424,153300,2155467300,4605,4605,4605,4605,0
20240424,153200,2155467300,4605,4605,4605,4605,0
20240424,153100,2155467300,4605,4605,4605,4605,0
20240424,153000,2155467300,4605,4605,4605,4605,6203
20240424,152900,2126902485,4630,4630,4630,4630,0
20240424,152800,2126902485,4630,4630,4630,4630,0
20240424,152700,2126902485,4630,4630,4630,4630,0
20240424,152600,2126902485,4630,4630,4630,4630,0
20240424,152500,2126902485,4630,4630,4630,4630,0
20240424,152400,2126902485,4630,4630,4630,4630,0
20240424,152300,2126902485,4630,4630,4630,4630,0
20240424,152200,2126902485,4630,4630,4630,4630,0
20240424,152100,2126902485,4630,4630,4630,4630,0
20240424,152000,2126902485,4630,4630,4630,4630,0
20240424,151900,2126902485,4630,4595,4635,4585,25663
20240424,151800,2008009040,4585,4590,4595,4585,193
20240424,151700,2007123545,4590,4600,4600,4580,720
20240424,151600,2003824985,4600,4600,4605,4600,1935
20240424,151500,1994923945,4605,4605,4605,4605,7
20240424,151400,1994891710,4605,4610,4610,4590,1120
20240424,151300,1989750125,4610,4605,4610,4605,643
20240424,151200,1986789075,4605,4605,4605,4600,319
20240424,151100,1985320580,4610,4610,4610,4610,34
20240424,151000,1985163840,4615,4590,4615,4580,2832
20240424,150900,1972170770,4590,4610,4615,4570,5777
20240424,150800,1945648845,4605,4610,4610,4605,219
20240424,150700,1944640300,4610,4610,4610,4610,7
20240424,150600,1944608030,4605,4610,4610,4605,130
20240424,150500,1944009350,4610,4600,4610,4600,1139
20240424,150400,1938764370,4600,4605,4605,4600,128
20240424,150300,1938175535,4605,4615,4615,4605,224
20240424,150200,1937143070,4610,4610,4610,4610,0
20240424,150100,1937143070,4610,4600,4610,4600,1320
20240424,150000,1931063120,4595,4595,4595,4595,475
20240424,145900,1928880495,4595,4595,4595,4595,6
20240424,145800,1928852925,4595,4595,4595,4590,977
20240424,145700,1924368410,4600,4610,4610,4590,6211
20240424,145600,1895831075,4615,4615,4615,4615,20
20240424,145500,1895738775,4610,4605,4610,4605,142
20240424,145400,1895084780,4595,4605,4605,4595,828
20240424,145300,1891272750,4605,4605,4605,4595,47
20240424,145200,1891056490,4605,4595,4605,4595,707
20240424,145100,1887805535,4600,4600,4600,4600,20
20240424,145000,1887713535,4600,4595,4600,4590,391
20240424,144900,1885918640,4590,4590,4590,4590,0
20240424,144800,1885918640,4590,4595,4600,4585,3535
20240424,144700,1869682460,4600,4615,4615,4595,5121
20240424,144600,1846116825,4615,4615,4615,4615,76
20240424,144500,1845766085,4620,4610,4620,4610,6
20240424,144400,1845738375,4620,4600,4620,4600,284
20240424,144300,1844429525,4600,4595,4600,4595,1081
20240424,144200,1839462040,4590,4585,4590,4585,307
20240424,144100,1838053665,4580,4575,4580,4570,676
20240424,144000,1834958900,4575,4575,4575,4575,0
20240424,143900,1834958900,4575,4575,4580,4575,28
20240424,143800,1834830730,4565,4580,4580,4565,420
20240424,143700,1832913010,4570,4580,4580,4570,1035
20240424,143600,1828182545,4575,4575,4575,4575,1
20240424,143500,1828177970,4575,4570,4575,4565,3114
20240424,143400,1813952355,4575,4575,4580,4575,1812
20240424,143300,1805661930,4580,4580,4580,4575,73
20240424,143200,1805327820,4575,4575,4580,4575,946
20240424,143100,1800999720,4580,4580,4580,4575,849
20240424,143000,1797115440,4580,4580,4580,4580,12
20240424,142900,1797060480,4580,4590,4590,4580,1116
20240424,142800,1791943540,4590,4590,4590,4590,125
20240424,142700,1791369790,4595,4605,4605,4570,9270
20240424,142600,1748887360,4595,4615,4615,4595,3518
20240424,142500,1732707950,4605,4605,4605,4595,25
20240424,142400,1732592945,4600,4610,4610,4600,1004
20240424,142300,1727972765,4610,4610,4610,4610,3
20240424,142200,1727958935,4610,4620,4620,4605,6526
20240424,142100,1697887945,4620,4620,4620,4620,0
20240424,142000,1697887945,4620,4625,4625,4620,43
20240424,141900,1697689155,4620,4620,4620,4620,743
20240424,141800,1694256495,4620,4620,4620,4620,12
20240424,141700,1694201055,4620,4625,4625,4620,3112
20240424,141600,1679823515,4625,4620,4625,4620,1633
20240424,141500,1672278955,4620,4620,4620,4615,1026
20240424,141400,1667543835,4620,4620,4620,4620,34
20240424,141300,1667386755,4615,4615,4620,4615,995
20240424,141200,1662789875,4615,4610,4615,4610,1107
20240424,141100,1657683740,4610,4620,4625,4600,3302
20240424,141000,1642477580,4620,4620,4620,4620,207
20240424,140900,1641521240,4620,4625,4625,4615,191
20240424,140800,1640639400,4615,4625,4625,4610,1090
20240424,140700,1635605600,4625,4625,4625,4620,475
20240424,140600,1633410305,4625,4625,4625,4625,293
20240424,140500,1632055180,4625,4625,4625,4625,63
20240424,140400,1631763805,4625,4625,4625,4620,483
20240424,140300,1629530585,4625,4625,4625,4625,186
20240424,140200,1628670335,4630,4625,4630,4625,407
20240424,140100,1626786425,4630,4630,4630,4630,26
20240424,140000,1626666045,4630,4630,4630,4630,6
20240424,135900,1626638265,4630,4630,4630,4630,89
20240424,135800,1626226195,4630,4630,4630,4630,20
20240424,135700,1626133595,4625,4625,4625,4625,2
20240424,135600,1626124345,4625,4625,4625,4625,302
20240424,135500,1624727595,4625,4625,4625,4620,112
20240424,135400,1624209620,4620,4630,4630,4620,1337
20240424,135300,1618028360,4630,4630,4630,4630,189
20240424,135200,1617153290,4630,4630,4630,4630,20
20240424,135100,1617060690,4625,4625,4625,4625,2
20240424,135000,1617051440,4625,4625,4625,4625,1
20240424,134900,1617046815,4625,4625,4625,4625,219
20240424,134800,1616033940,4620,4620,4625,4620,204
20240424,134700,1615091455,4620,4620,4620,4620,224
20240424,134600,1614056575,4620,4620,4620,4620,20
20240424,134500,1613964175,4615,4615,4615,4615,0
20240424,134400,1613964175,4615,4615,4615,4615,122
20240424,134300,1613401145,4615,4610,4615,4605,139
20240424,134200,1612761010,4610,4620,4620,4605,744
20240424,134100,1609328720,4630,4625,4630,4620,264
20240424,134000,1608107680,4625,4625,4630,4625,400
20240424,133900,1606257580,4625,4625,4625,4625,90
20240424,133800,1605841330,4625,4625,4625,4625,40
20240424,133700,1605656330,4625,4620,4625,4620,112
20240424,133600,1605138335,4620,4635,4640,4615,1507
20240424,133500,1598167470,4640,4640,4640,4640,14
20240424,133400,1598102510,4640,4640,4640,4640,26
20240424,133300,1597981870,4640,4640,4640,4640,714
20240424,133200,1594668910,4635,4635,4635,4635,0
20240424,133100,1594668910,4635,4630,4635,4630,548
20240424,133000,1592129065,4630,4630,4630,4630,61
20240424,132900,1591846635,4630,4630,4630,4630,25
20240424,132800,1591730885,4630,4630,4630,4625,202
20240424,132700,1590796475,4630,4630,4630,4630,6
20240424,132600,1590768695,4630,4630,4630,4630,214
20240424,132500,1589777875,4630,4625,4630,4625,108
20240424,132400,1589277980,4625,4625,4625,4625,23
20240424,132300,1589171605,4620,4620,4620,4620,0
20240424,132200,1589171605,4620,4620,4620,4620,183
20240424,132100,1588326145,4630,4620,4630,4620,7
20240424,132000,1588293755,4635,4605,4635,4605,2099
20240424,131900,1578588610,4605,4610,4610,4605,71
20240424,131800,1578261550,4610,4610,4610,4610,0
20240424,131700,1578261550,4610,4605,4610,4605,16
20240424,131600,1578187865,4605,4605,4605,4605,460
20240424,131500,1576069565,4605,4605,4605,4605,76
20240424,131400,1575719585,4605,4605,4605,4605,21
20240424,131300,1575622880,4605,4605,4605,4605,12
20240424,131200,1575567620,4605,4605,4605,4605,31
20240424,131100,1575424865,4600,4600,4600,4600,0
20240424,131000,1575424865,4600,4600,4600,4600,1
20240424,130900,1575420265,4600,4600,4600,4600,292
20240424,130800,1574077065,4600,4600,4600,4600,6
20240424,130700,1574049465,4600,4600,4600,4600,206
20240424,130600,1573101865,4600,4600,4600,4600,20
20240424,130500,1573009865,4595,4595,4595,4595,90
20240424,130400,1572596315,4590,4590,4595,4585,53
20240424,130300,1572353135,4590,4595,4595,4590,24
20240424,130200,1572242940,4595,4595,4595,4595,209
20240424,130100,1571282585,4600,4600,4600,4600,0
20240424,130000,1571282585,4600,4600,4600,4600,20
20240424,125900,1571190585,4595,4590,4595,4590,315
20240424,125800,1569744725,4595,4595,4595,4595,33
20240424,125700,1569593090,4595,4595,4595,4595,52
20240424,125600,1569354150,4595,4595,4595,4595,6
20240424,125500,1569326580,4595,4595,4595,4595,26
20240424,125400,1569207110,4595,4595,4595,4595,45
20240424,125300,1569000335,4590,4590,4590,4590,513
20240424,125200,1566645665,4585,4585,4585,4585,5
20240424,125100,1566622740,4580,4585,4590,4580,629
20240424,125000,1563740980,4585,4585,4585,4585,6
20240424,124900,1563713470,4585,4585,4585,4585,102
20240424,124800,1563245800,4590,4585,4590,4585,368
20240424,124700,1561556690,4585,4580,4585,4580,1759
20240424,124600,1553494955,4580,4580,4580,4575,170
20240424,124500,1552716425,4580,4575,4580,4575,548
20240424,124400,1550208280,4575,4585,4585,4575,162
20240424,124300,1549466385,4585,4580,4585,4580,862
20240424,124200,1545518415,4575,4580,4580,4575,151
20240424,124100,1544827490,4575,4575,4575,4575,0
20240424,124000,1544827490,4575,4575,4575,4575,0
20240424,123900,1544827490,4575,4580,4580,4575,36
20240424,123800,1544662690,4575,4585,4585,4575,1848
20240424,123700,1536196165,4585,4585,4585,4580,453
20240424,123600,1534120010,4585,4590,4590,4585,71
20240424,123500,1533794180,4590,4590,4590,4585,112
20240424,123400,1533280130,4585,4600,4600,4585,135
20240424,123300,1532660455,4600,4600,4600,4595,53
20240424,123200,1532416755,4600,4600,4600,4600,300
20240424,123100,1531036755,4595,4590,4595,4590,1086
20240424,123000,1526047670,4590,4580,4590,4580,561
20240424,122900,1523477845,4580,4585,4585,4580,623
20240424,122800,1520621395,4580,4580,4580,4580,1
20240424,122700,1520616815,4585,4585,4585,4575,38
20240424,122600,1520442645,4580,4580,4580,4580,208
20240424,122500,1519490005,4575,4575,4580,4575,23
20240424,122400,1519384725,4580,4575,4580,4575,208
20240424,122300,1518433100,4570,4580,4580,4560,10690
20240424,122200,1469592860,4580,4590,4590,4580,415
20240424,122100,1467689250,4595,4595,4600,4595,577
20240424,122000,1465037875,4600,4600,4600,4600,133
20240424,121900,1464426075,4600,4600,4600,4600,6
20240424,121800,1464398475,4600,4600,4600,4600,29
20240424,121700,1464265075,4605,4605,4605,4605,26
20240424,121600,1464145345,4600,4600,4600,4600,0
20240424,121500,1464145345,4600,4600,4600,4600,1
20240424,121400,1464140745,4600,4600,4600,4600,225
20240424,121300,1463105745,4600,4600,4600,4600,9
20240424,121200,1463064345,4600,4610,4615,4600,1310
20240424,121100,1457035955,4615,4610,4615,4610,50
20240424,121000,1456805225,4615,4610,4615,4610,62
20240424,120900,1456519265,4610,4610,4610,4610,106
20240424,120800,1456030605,4610,4610,4610,4610,126
20240424,120700,1455449745,4605,4605,4605,4605,861
20240424,120600,1451484840,4600,4600,4605,4600,922
20240424,120500,1447243610,4615,4615,4615,4615,37
20240424,120400,1447072855,4615,4615,4615,4615,6
20240424,120300,1447045165,4615,4600,4615,4600,567
20240424,120200,1444436860,4600,4600,4600,4600,1532
20240424,120100,1437389660,4600,4610,4610,4600,4114
20240424,120000,1418455170,4610,4620,4620,4605,5880
20240424,115900,1391349950,4625,4625,4625,4625,40
20240424,115800,1391164950,4625,4625,4625,4625,106
20240424,115700,1390674700,4625,4625,4625,4625,8
20240424,115600,1390637700,4625,4625,4625,4620,55
20240424,115500,1390383425,4625,4625,4625,4625,6
20240424,115400,1390355675,4620,4625,4625,4620,172
20240424,115300,1389561005,4625,4625,4625,4625,134
20240424,115200,1388941255,4620,4620,4620,4620,362
20240424,115100,1387268815,4620,4620,4620,4620,126
20240424,115000,1386686695,4620,4620,4620,4620,162
20240424,114900,1385938255,4620,4620,4620,4620,6
20240424,114800,1385910535,4620,4625,4625,4620,771
20240424,114700,1382348485,4625,4625,4625,4625,36
20240424,114600,1382181985,4625,4620,4625,4620,110
20240424,114500,1381673725,4625,4625,4625,4625,8
20240424,114400,1381636725,4625,4620,4625,4620,32
20240424,114300,1381488755,4620,4620,4620,4620,50
20240424,114200,1381257755,4620,4620,4620,4610,163
20240424,114100,1380504895,4620,4615,4620,4615,35
20240424,114000,1380343365,4615,4615,4615,4615,19
20240424,113900,1380255680,4610,4620,4630,4610,1586
20240424,113800,1372933855,4625,4625,4625,4615,92
20240424,113700,1372508440,4620,4630,4630,4620,337
20240424,113600,1370951365,4630,4625,4630,4625,1043
20240424,113500,1366127380,4620,4620,4620,4620,23
20240424,113400,1366021120,4620,4620,4620,4620,240
20240424,113300,1364912320,4620,4620,4620,4620,111
20240424,113200,1364399500,4620,4620,4620,4620,394
20240424,113100,1362579220,4615,4615,4615,4610,110
20240424,113000,1362072085,4620,4615,4620,4615,301
20240424,112900,1360682190,4605,4605,4605,4605,634
20240424,112800,1357762620,4625,4600,4625,4600,1542
20240424,112700,1350636840,4600,4600,4600,4600,6
20240424,112600,1350609240,4600,4600,4600,4600,56
20240424,112500,1350351640,4600,4595,4600,4595,210
20240424,112400,1349386450,4595,4595,4595,4595,350
20240424,112300,1347778200,4595,4590,4600,4590,1006
20240424,112200,1343154710,4590,4575,4590,4575,567
20240424,112100,1340556625,4570,4565,4570,4565,799
20240424,112000,1336906445,4565,4565,4565,4565,0
20240424,111900,1336906445,4565,4560,4565,4560,48
20240424,111800,1336687445,4560,4555,4560,4550,162
20240424,111700,1335949545,4550,4540,4555,4540,1385
20240424,111600,1329655845,4540,4540,4545,4540,1528
20240424,111500,1322718240,4540,4550,4550,4540,1207
20240424,111400,1317235010,4545,4560,4560,4545,646
20240424,111300,1314298185,4560,4560,4560,4550,522
20240424,111200,1311922255,4560,4555,4560,4550,1767
20240424,111100,1303880620,4560,4570,4570,4560,1092
20240424,111000,1298897360,4570,4580,4580,4570,173
20240424,110900,1298105610,4580,4560,4580,4560,2302
20240424,110800,1287597290,4570,4540,4570,4530,3567
20240424,110700,1271403495,4540,4570,4580,4535,16821
20240424,110600,1194912735,4580,4590,4590,4570,11635
20240424,110500,1141729640,4590,4585,4595,4575,1968
20240424,110400,1132710425,4585,4580,4590,4580,565
20240424,110300,1130120550,4580,4590,4590,4580,1933
20240424,110200,1121265130,4590,4575,4595,4575,1048
20240424,110100,1116467105,4585,4600,4600,4575,5757
20240424,110000,1090049250,4605,4615,4615,4605,1171
20240424,105900,1084650210,4615,4605,4615,4605,924
20240424,105800,1080394610,4605,4630,4635,4595,17061
20240424,105700,1001682540,4630,4635,4640,4630,575
20240424,105600,999020235,4640,4650,4650,4630,5228
20240424,105500,974796775,4650,4650,4650,4650,126
20240424,105400,974210875,4640,4645,4645,4640,1174
20240424,105300,968762600,4645,4645,4645,4645,500
20240424,105200,966440100,4645,4650,4650,4645,531
20240424,105100,963973505,4645,4650,4650,4645,506
20240424,105000,961623105,4650,4650,4650,4650,6
20240424,104900,961595205,4650,4650,4650,4650,46
20240424,104800,961381305,4650,4645,4650,4645,119
20240424,104700,960828270,4645,4645,4645,4645,1
20240424,104600,960823625,4645,4650,4650,4635,4009
20240424,104500,942226210,4640,4650,4650,4640,881
20240424,104400,938138310,4650,4650,4650,4650,1702
20240424,104300,930224010,4650,4645,4650,4645,1549
20240424,104200,923021415,4650,4655,4655,4645,1765
20240424,104100,914822080,4655,4650,4655,4650,1494
20240424,104000,907874950,4660,4655,4660,4655,136
20240424,103900,907241735,4660,4660,4660,4660,47
20240424,103800,907022715,4660,4655,4660,4655,1012
20240424,103700,902311325,4655,4670,4670,4655,1533
20240424,103600,895168255,4670,4675,4675,4665,3893
20240424,103500,876989600,4675,4685,4685,4675,2195
20240424,103400,866717920,4690,4685,4690,4680,461
20240424,103300,864560355,4690,4685,4690,4685,906
20240424,103200,860314115,4690,4685,4690,4685,954
20240424,103100,855843300,4690,4690,4690,4690,106
20240424,103000,855346160,4690,4695,4695,4690,658
20240424,102900,852259890,4695,4690,4695,4690,628
20240424,102800,849314555,4690,4685,4695,4685,999
20240424,102700,844630785,4695,4685,4695,4685,6666
20240424,102600,813362845,4685,4685,4685,4680,65
20240424,102500,813058570,4685,4685,4685,4685,7
20240424,102400,813025775,4685,4685,4685,4685,26
20240424,102300,812903965,4685,4680,4685,4680,166
20240424,102200,812127025,4685,4680,4685,4680,1111
20240424,102100,806927510,4680,4685,4685,4680,1101
20240424,102000,801774675,4685,4685,4685,4680,52
20240424,101900,801531205,4685,4685,4685,4680,62
20240424,101800,801240985,4690,4685,4690,4685,320
20240424,101700,799741685,4685,4680,4690,4680,166
20240424,101600,798964715,4690,4680,4690,4680,8
20240424,101500,798927215,4690,4680,4690,4680,550
20240424,101400,796349130,4685,4685,4685,4680,407
20240424,101300,794443555,4685,4685,4685,4685,357
20240424,101200,792771010,4685,4685,4685,4685,346
20240424,101100,791150000,4685,4685,4685,4685,12
20240424,101000,791093780,4685,4685,4685,4685,6
20240424,100900,791065670,4685,4685,4685,4675,185
20240424,100800,790198965,4675,4680,4680,4675,1011
20240424,100700,785471355,4675,4675,4675,4675,406
20240424,100600,783573305,4675,4680,4680,4675,57
20240424,100500,783306615,4675,4675,4675,4675,354
20240424,100400,781651665,4675,4675,4685,4675,109
20240424,100300,781141375,4670,4670,4675,4670,720
20240424,100200,777778625,4675,4675,4675,4675,20
20240424,100100,777685125,4670,4670,4670,4670,623
20240424,100000,774775715,4675,4670,4675,4670,753
20240424,095900,771259105,4670,4670,4670,4670,500
20240424,095800,768924105,4670,4670,4670,4670,43
20240424,095700,768723295,4670,4670,4670,4670,2355
20240424,095600,757725445,4670,4670,4670,4670,116
20240424,095500,757183725,4670,4670,4670,4670,2592
20240424,095400,745079085,4670,4670,4670,4670,202
20240424,095300,744135745,4675,4670,4675,4670,1450
20240424,095200,737363745,4670,4665,4675,4660,2573
20240424,095100,725360670,4665,4690,4695,4665,8832
20240424,095000,684036255,4685,4695,4695,4685,378
20240424,094900,682263770,4695,4685,4695,4685,3599
20240424,094800,665390215,4685,4685,4685,4685,6
20240424,094700,665362105,4685,4685,4685,4685,11
20240424,094600,665310570,4685,4690,4690,4680,1330
20240424,094500,659083900,4690,4690,4690,4685,445
20240424,094400,656997785,4690,4685,4695,4685,1800
20240424,094300,648552570,4685,4685,4685,4685,20
20240424,094200,648458870,4685,4680,4685,4675,841
20240424,094100,644522970,4680,4680,4680,4680,13
20240424,094000,644462130,4685,4665,4685,4660,3766
20240424,093900,626869850,4665,4670,4670,4660,3485
20240424,093800,610622485,4675,4680,4685,4675,960
20240424,093700,606131340,4685,4675,4685,4675,1224
20240424,093600,600407245,4675,4675,4675,4675,6
20240424,093500,600379195,4670,4700,4700,4665,6948
20240424,093400,567797150,4695,4710,4710,4695,1777
20240424,093300,559447075,4710,4695,4710,4695,10180
20240424,093200,511551755,4700,4695,4700,4690,10460
20240424,093100,462409880,4700,4700,4700,4695,119
20240424,093000,461851105,4700,4695,4700,4695,1217
20240424,092900,456131210,4700,4700,4700,4695,1726
20240424,092800,448027495,4700,4665,4700,4665,5240
20240424,092700,423480445,4665,4655,4670,4655,5181
20240424,092600,399323535,4655,4650,4655,4650,676
20240424,092500,396179455,4650,4655,4660,4650,2228
20240424,092400,385815605,4660,4655,4660,4655,361
20240424,092300,384133955,4655,4660,4660,4655,425
20240424,092200,382154020,4660,4665,4665,4660,272
20240424,092100,380886390,4665,4665,4665,4660,862
20240424,092000,376869410,4660,4665,4665,4660,1633
20240424,091900,369251475,4670,4680,4680,4670,1474
20240424,091800,362362145,4680,4680,4680,4675,1167
20240424,091700,356903870,4680,4680,4690,4680,2422
20240424,091600,345557185,4685,4680,4700,4680,2679
20240424,091500,332993810,4680,4650,4690,4650,9859
20240424,091400,287069725,4645,4635,4650,4635,1824
20240424,091300,278597340,4640,4635,4650,4635,3790
20240424,091200,261000205,4635,4620,4635,4610,3029
20240424,091100,246998400,4620,4620,4620,4615,461
20240424,091000,244869020,4610,4605,4615,4605,160
20240424,090900,244131910,4605,4605,4610,4605,700
20240424,090800,240907875,4605,4610,4635,4600,4051
20240424,090700,222248795,4605,4635,4635,4600,15801
20240424,090600,149183305,4635,4645,4660,4635,4556
20240424,090500,128015235,4645,4625,4645,4625,817
20240424,090400,124230515,4640,4620,4640,4615,4687
20240424,090300,102559990,4620,4640,4640,4615,1201
20240424,090200,97014435,4615,4610,4650,4605,6953
20240424,090100,64814495,4610,4615,4630,4610,2410
20240424,090000,53675010,4610,4570,4610,4570,11703