stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,203900,1233737400,4730,4730,4730,4730,7228
20240423,203800,1233737400,4730,4730,4730,4730,0
20240423,203700,1233737400,4730,4730,4730,4730,0
20240423,203600,1233737400,4730,4730,4730,4730,0
20240423,203500,1233737400,4730,4730,4730,4730,0
20240423,203400,1233737400,4730,4730,4730,4730,0
20240423,203300,1233737400,4730,4730,4730,4730,0
20240423,203200,1233737400,4730,4730,4730,4730,0
20240423,203100,1233737400,4730,4730,4730,4730,0
20240423,203000,1233737400,4730,4730,4730,4730,0
20240423,202900,1233737400,4730,4730,4730,4730,0
20240423,202800,1233737400,4730,4730,4730,4730,0
20240423,202700,1233737400,4730,4730,4730,4730,0
20240423,202600,1233737400,4730,4730,4730,4730,0
20240423,202500,1233737400,4730,4730,4730,4730,0
20240423,202400,1233737400,4730,4730,4730,4730,0
20240423,202300,1233737400,4730,4730,4730,4730,0
20240423,202200,1233737400,4730,4730,4730,4730,0
20240423,202100,1233737400,4730,4730,4730,4730,0
20240423,202000,1233737400,4730,4730,4730,4730,0
20240423,201900,1233737400,4730,4730,4730,4730,0
20240423,201800,1233737400,4730,4730,4730,4730,0
20240423,201700,1233737400,4730,4730,4730,4730,0
20240423,201600,1233737400,4730,4730,4730,4730,0
20240423,201500,1233737400,4730,4730,4730,4730,0
20240423,201400,1233737400,4730,4730,4730,4730,0
20240423,201300,1233737400,4730,4730,4730,4730,0
20240423,201200,1233737400,4730,4730,4730,4730,0
20240423,201100,1233737400,4730,4730,4730,4730,0
20240423,201000,1233737400,4730,4730,4730,4730,0
20240423,200900,1233737400,4730,4730,4730,4730,7228
20240423,200800,1233737400,4730,4730,4730,4730,0
20240423,200700,1233737400,4730,4730,4730,4730,0
20240423,200600,1233737400,4730,4730,4730,4730,0
20240423,200500,1233737400,4730,4730,4730,4730,0
20240423,200400,1233737400,4730,4730,4730,4730,0
20240423,200300,1233737400,4730,4730,4730,4730,0
20240423,200200,1233737400,4730,4730,4730,4730,0
20240423,200100,1233737400,4730,4730,4730,4730,0
20240423,200000,1233737400,4730,4730,4730,4730,0
20240423,195900,1233737400,4730,4730,4730,4730,0
20240423,195800,1233737400,4730,4730,4730,4730,0
20240423,195700,1233737400,4730,4730,4730,4730,0
20240423,195600,1233737400,4730,4730,4730,4730,0
20240423,195500,1233737400,4730,4730,4730,4730,0
20240423,195400,1233737400,4730,4730,4730,4730,0
20240423,195300,1233737400,4730,4730,4730,4730,0
20240423,195200,1233737400,4730,4730,4730,4730,0
20240423,195100,1233737400,4730,4730,4730,4730,0
20240423,195000,1233737400,4730,4730,4730,4730,0
20240423,194900,1233737400,4730,4730,4730,4730,0
20240423,194800,1233737400,4730,4730,4730,4730,0
20240423,194700,1233737400,4730,4730,4730,4730,0
20240423,194600,1233737400,4730,4730,4730,4730,0
20240423,194500,1233737400,4730,4730,4730,4730,0
20240423,194400,1233737400,4730,4730,4730,4730,0
20240423,194300,1233737400,4730,4730,4730,4730,0
20240423,194200,1233737400,4730,4730,4730,4730,0
20240423,194100,1233737400,4730,4730,4730,4730,0
20240423,194000,1233737400,4730,4730,4730,4730,0
20240423,193900,1233737400,4730,4730,4730,4730,7228
20240423,193800,1233737400,4730,4730,4730,4730,0
20240423,193700,1233737400,4730,4730,4730,4730,0
20240423,193600,1233737400,4730,4730,4730,4730,0
20240423,193500,1233737400,4730,4730,4730,4730,0
20240423,193400,1233737400,4730,4730,4730,4730,0
20240423,193300,1233737400,4730,4730,4730,4730,0
20240423,193200,1233737400,4730,4730,4730,4730,0
20240423,193100,1233737400,4730,4730,4730,4730,0
20240423,193000,1233737400,4730,4730,4730,4730,0
20240423,192900,1233737400,4730,4730,4730,4730,0
20240423,192800,1233737400,4730,4730,4730,4730,0
20240423,192700,1233737400,4730,4730,4730,4730,0
20240423,192600,1233737400,4730,4730,4730,4730,0
20240423,192500,1233737400,4730,4730,4730,4730,0
20240423,192400,1233737400,4730,4730,4730,4730,0
20240423,192300,1233737400,4730,4730,4730,4730,0
20240423,192200,1233737400,4730,4730,4730,4730,0
20240423,192100,1233737400,4730,4730,4730,4730,0
20240423,192000,1233737400,4730,4730,4730,4730,0
20240423,191900,1233737400,4730,4730,4730,4730,0
20240423,191800,1233737400,4730,4730,4730,4730,0
20240423,191700,1233737400,4730,4730,4730,4730,0
20240423,191600,1233737400,4730,4730,4730,4730,0
20240423,191500,1233737400,4730,4730,4730,4730,0
20240423,191400,1233737400,4730,4730,4730,4730,0
20240423,191300,1233737400,4730,4730,4730,4730,0
20240423,191200,1233737400,4730,4730,4730,4730,0
20240423,191100,1233737400,4730,4730,4730,4730,0
20240423,191000,1233737400,4730,4730,4730,4730,0
20240423,190900,1233737400,4730,4730,4730,4730,7228
20240423,190800,1233737400,4730,4730,4730,4730,0
20240423,190700,1233737400,4730,4730,4730,4730,0
20240423,190600,1233737400,4730,4730,4730,4730,0
20240423,190500,1233737400,4730,4730,4730,4730,0
20240423,190400,1233737400,4730,4730,4730,4730,0
20240423,190300,1233737400,4730,4730,4730,4730,0
20240423,190200,1233737400,4730,4730,4730,4730,0
20240423,190100,1233737400,4730,4730,4730,4730,0
20240423,190000,1233737400,4730,4730,4730,4730,0
20240423,185900,1233737400,4730,4730,4730,4730,0
20240423,185800,1233737400,4730,4730,4730,4730,0
20240423,185700,1233737400,4730,4730,4730,4730,0
20240423,185600,1233737400,4730,4730,4730,4730,0
20240423,185500,1233737400,4730,4730,4730,4730,0
20240423,185400,1233737400,4730,4730,4730,4730,0
20240423,185300,1233737400,4730,4730,4730,4730,0
20240423,185200,1233737400,4730,4730,4730,4730,0
20240423,185100,1233737400,4730,4730,4730,4730,0
20240423,185000,1233737400,4730,4730,4730,4730,0
20240423,184900,1233737400,4730,4730,4730,4730,0
20240423,184800,1233737400,4730,4730,4730,4730,0
20240423,184700,1233737400,4730,4730,4730,4730,0
20240423,184600,1233737400,4730,4730,4730,4730,0
20240423,184500,1233737400,4730,4730,4730,4730,0
20240423,184400,1233737400,4730,4730,4730,4730,0
20240423,184300,1233737400,4730,4730,4730,4730,0
20240423,184200,1233737400,4730,4730,4730,4730,0
20240423,184100,1233737400,4730,4730,4730,4730,0
20240423,184000,1233737400,4730,4730,4730,4730,0
20240423,183900,1233737400,4730,4730,4730,4730,7228
20240423,183800,1233737400,4730,4730,4730,4730,0
20240423,183700,1233737400,4730,4730,4730,4730,0
20240423,183600,1233737400,4730,4730,4730,4730,0
20240423,183500,1233737400,4730,4730,4730,4730,0
20240423,183400,1233737400,4730,4730,4730,4730,0
20240423,183300,1233737400,4730,4730,4730,4730,0
20240423,183200,1233737400,4730,4730,4730,4730,0
20240423,183100,1233737400,4730,4730,4730,4730,0
20240423,183000,1233737400,4730,4730,4730,4730,0
20240423,182900,1233737400,4730,4730,4730,4730,0
20240423,182800,1233737400,4730,4730,4730,4730,0
20240423,182700,1233737400,4730,4730,4730,4730,0
20240423,182600,1233737400,4730,4730,4730,4730,0
20240423,182500,1233737400,4730,4730,4730,4730,0
20240423,182400,1233737400,4730,4730,4730,4730,0
20240423,182300,1233737400,4730,4730,4730,4730,0
20240423,182200,1233737400,4730,4730,4730,4730,0
20240423,182100,1233737400,4730,4730,4730,4730,0
20240423,182000,1233737400,4730,4730,4730,4730,0
20240423,181900,1233737400,4730,4730,4730,4730,0
20240423,181800,1233737400,4730,4730,4730,4730,0
20240423,181700,1233737400,4730,4730,4730,4730,0
20240423,181600,1233737400,4730,4730,4730,4730,0
20240423,181500,1233737400,4730,4730,4730,4730,0
20240423,181400,1233737400,4730,4730,4730,4730,0
20240423,181300,1233737400,4730,4730,4730,4730,0
20240423,181200,1233737400,4730,4730,4730,4730,0
20240423,181100,1233737400,4730,4730,4730,4730,0
20240423,181000,1233737400,4730,4730,4730,4730,0
20240423,180900,1233737400,4730,4730,4730,4730,7228
20240423,180800,1233737400,4730,4730,4730,4730,0
20240423,180700,1233737400,4730,4730,4730,4730,0
20240423,180600,1233737400,4730,4730,4730,4730,0
20240423,180500,1233737400,4730,4730,4730,4730,0
20240423,180400,1233737400,4730,4730,4730,4730,0
20240423,180300,1233737400,4730,4730,4730,4730,0
20240423,180200,1233737400,4730,4730,4730,4730,0
20240423,180100,1233737400,4730,4730,4730,4730,0
20240423,180000,1233737400,4730,4730,4730,4730,0
20240423,175900,1233737400,4730,4730,4730,4730,0
20240423,175800,1233737400,4730,4730,4730,4730,0
20240423,175700,1233737400,4730,4730,4730,4730,0
20240423,175600,1233737400,4730,4730,4730,4730,0
20240423,175500,1233737400,4730,4730,4730,4730,0
20240423,175400,1233737400,4730,4730,4730,4730,0
20240423,175300,1233737400,4730,4730,4730,4730,0
20240423,175200,1233737400,4730,4730,4730,4730,0
20240423,175100,1233737400,4730,4730,4730,4730,0
20240423,175000,1233737400,4730,4730,4730,4730,0
20240423,174900,1233737400,4730,4730,4730,4730,0
20240423,174800,1233737400,4730,4730,4730,4730,0
20240423,174700,1233737400,4730,4730,4730,4730,0
20240423,174600,1233737400,4730,4730,4730,4730,0
20240423,174500,1233737400,4730,4730,4730,4730,0
20240423,174400,1233737400,4730,4730,4730,4730,0
20240423,174300,1233737400,4730,4730,4730,4730,0
20240423,174200,1233737400,4730,4730,4730,4730,0
20240423,174100,1233737400,4730,4730,4730,4730,0
20240423,174000,1233737400,4730,4730,4730,4730,0
20240423,173900,1233737400,4730,4730,4730,4730,7228
20240423,173800,1233737400,4730,4730,4730,4730,0
20240423,173700,1233737400,4730,4730,4730,4730,0
20240423,173600,1233737400,4730,4730,4730,4730,0
20240423,173500,1233737400,4730,4730,4730,4730,0
20240423,173400,1233737400,4730,4730,4730,4730,0
20240423,173300,1233737400,4730,4730,4730,4730,0
20240423,173200,1233737400,4730,4730,4730,4730,0
20240423,173100,1233737400,4730,4730,4730,4730,0
20240423,173000,1233737400,4730,4730,4730,4730,0
20240423,172900,1233737400,4730,4730,4730,4730,0
20240423,172800,1233737400,4730,4730,4730,4730,0
20240423,172700,1233737400,4730,4730,4730,4730,0
20240423,172600,1233737400,4730,4730,4730,4730,0
20240423,172500,1233737400,4730,4730,4730,4730,0
20240423,172400,1233737400,4730,4730,4730,4730,0
20240423,172300,1233737400,4730,4730,4730,4730,0
20240423,172200,1233737400,4730,4730,4730,4730,0
20240423,172100,1233737400,4730,4730,4730,4730,0
20240423,172000,1233737400,4730,4730,4730,4730,0
20240423,171900,1233737400,4730,4730,4730,4730,0
20240423,171800,1233737400,4730,4730,4730,4730,0
20240423,171700,1233737400,4730,4730,4730,4730,0
20240423,171600,1233737400,4730,4730,4730,4730,0
20240423,171500,1233737400,4730,4730,4730,4730,0
20240423,171400,1233737400,4730,4730,4730,4730,0
20240423,171300,1233737400,4730,4730,4730,4730,0
20240423,171200,1233737400,4730,4730,4730,4730,0
20240423,171100,1233737400,4730,4730,4730,4730,0
20240423,171000,1233737400,4730,4730,4730,4730,0
20240423,170900,1233737400,4730,4730,4730,4730,7228
20240423,170800,1233737400,4730,4730,4730,4730,0
20240423,170700,1233737400,4730,4730,4730,4730,0
20240423,170600,1233737400,4730,4730,4730,4730,0
20240423,170500,1233737400,4730,4730,4730,4730,0
20240423,170400,1233737400,4730,4730,4730,4730,0
20240423,170300,1233737400,4730,4730,4730,4730,0
20240423,170200,1233737400,4730,4730,4730,4730,0
20240423,170100,1233737400,4730,4730,4730,4730,0
20240423,170000,1233737400,4730,4730,4730,4730,0
20240423,165900,1233737400,4730,4730,4730,4730,0
20240423,165800,1233737400,4730,4730,4730,4730,0
20240423,165700,1233737400,4730,4730,4730,4730,0
20240423,165600,1233737400,4730,4730,4730,4730,0
20240423,165500,1233737400,4730,4730,4730,4730,0
20240423,165400,1233737400,4730,4730,4730,4730,0
20240423,165300,1233737400,4730,4730,4730,4730,0
20240423,165200,1233737400,4730,4730,4730,4730,0
20240423,165100,1233737400,4730,4730,4730,4730,0
20240423,165000,1233737400,4730,4730,4730,4730,0
20240423,164900,1233737400,4730,4730,4730,4730,0
20240423,164800,1233737400,4730,4730,4730,4730,0
20240423,164700,1233737400,4730,4730,4730,4730,0
20240423,164600,1233737400,4730,4730,4730,4730,0
20240423,164500,1233737400,4730,4730,4730,4730,0
20240423,164400,1233737400,4730,4730,4730,4730,0
20240423,164300,1233737400,4730,4730,4730,4730,0
20240423,164200,1233737400,4730,4730,4730,4730,0
20240423,164100,1233737400,4730,4730,4730,4730,0
20240423,164000,1233737400,4730,4730,4730,4730,0
20240423,163900,1233737400,4730,4730,4730,4730,7228
20240423,163800,1233737400,4730,4730,4730,4730,0
20240423,163700,1233737400,4730,4730,4730,4730,0
20240423,163600,1233737400,4730,4730,4730,4730,0
20240423,163500,1233737400,4730,4730,4730,4730,0
20240423,163400,1233737400,4730,4730,4730,4730,0
20240423,163300,1233737400,4730,4730,4730,4730,0
20240423,163200,1233737400,4730,4730,4730,4730,0
20240423,163100,1233737400,4730,4730,4730,4730,0
20240423,163000,1233737400,4730,4730,4730,4730,0
20240423,162900,1233737400,4730,4730,4730,4730,0
20240423,162800,1233737400,4730,4730,4730,4730,0
20240423,162700,1233737400,4730,4730,4730,4730,0
20240423,162600,1233737400,4730,4730,4730,4730,0
20240423,162500,1233737400,4730,4730,4730,4730,0
20240423,162400,1233737400,4730,4730,4730,4730,0
20240423,162300,1233737400,4730,4730,4730,4730,0
20240423,162200,1233737400,4730,4730,4730,4730,0
20240423,162100,1233737400,4730,4730,4730,4730,0
20240423,162000,1233737400,4730,4730,4730,4730,0
20240423,161900,1233737400,4730,4730,4730,4730,0
20240423,161800,1233737400,4730,4730,4730,4730,0
20240423,161700,1233737400,4730,4730,4730,4730,0
20240423,161600,1233737400,4730,4730,4730,4730,0
20240423,161500,1233737400,4730,4730,4730,4730,0
20240423,161400,1233737400,4730,4730,4730,4730,0
20240423,161300,1233737400,4730,4730,4730,4730,0
20240423,161200,1233737400,4730,4730,4730,4730,0
20240423,161100,1233737400,4730,4730,4730,4730,0
20240423,161000,1233737400,4730,4730,4730,4730,0
20240423,160900,1233737400,4730,4730,4730,4730,7228
20240423,160800,1233737400,4730,4730,4730,4730,0
20240423,160700,1233737400,4730,4730,4730,4730,0
20240423,160600,1233737400,4730,4730,4730,4730,0
20240423,160500,1233737400,4730,4730,4730,4730,0
20240423,160400,1233737400,4730,4730,4730,4730,0
20240423,160300,1233737400,4730,4730,4730,4730,0
20240423,160200,1233737400,4730,4730,4730,4730,0
20240423,160100,1233737400,4730,4730,4730,4730,0
20240423,160000,1233737400,4730,4730,4730,4730,0
20240423,155900,1233737400,4730,4730,4730,4730,0
20240423,155800,1233737400,4730,4730,4730,4730,0
20240423,155700,1233737400,4730,4730,4730,4730,0
20240423,155600,1233737400,4730,4730,4730,4730,0
20240423,155500,1233737400,4730,4730,4730,4730,0
20240423,155400,1233737400,4730,4730,4730,4730,0
20240423,155300,1233737400,4730,4730,4730,4730,0
20240423,155200,1233737400,4730,4730,4730,4730,0
20240423,155100,1233737400,4730,4730,4730,4730,0
20240423,155000,1233737400,4730,4730,4730,4730,0
20240423,154900,1233737400,4730,4730,4730,4730,0
20240423,154800,1233737400,4730,4730,4730,4730,0
20240423,154700,1233737400,4730,4730,4730,4730,0
20240423,154600,1233737400,4730,4730,4730,4730,0
20240423,154500,1233737400,4730,4730,4730,4730,0
20240423,154400,1233737400,4730,4730,4730,4730,0
20240423,154300,1233737400,4730,4730,4730,4730,0
20240423,154200,1233737400,4730,4730,4730,4730,0
20240423,154100,1233737400,4730,4730,4730,4730,0
20240423,154000,1233737400,4730,4730,4730,4730,0
20240423,153900,1233737400,4730,4730,4730,4730,7228
20240423,153800,1233737400,4730,4730,4730,4730,0
20240423,153700,1233737400,4730,4730,4730,4730,0
20240423,153600,1233737400,4730,4730,4730,4730,0
20240423,153500,1233737400,4730,4730,4730,4730,0
20240423,153400,1233737400,4730,4730,4730,4730,0
20240423,153300,1233737400,4730,4730,4730,4730,0
20240423,153200,1233737400,4730,4730,4730,4730,0
20240423,153100,1233737400,4730,4730,4730,4730,0
20240423,153000,1233737400,4730,4730,4730,4730,7228
20240423,152900,1199548960,4730,4730,4730,4730,0
20240423,152800,1199548960,4730,4730,4730,4730,0
20240423,152700,1199548960,4730,4730,4730,4730,0
20240423,152600,1199548960,4730,4730,4730,4730,0
20240423,152500,1199548960,4730,4730,4730,4730,0
20240423,152400,1199548960,4730,4730,4730,4730,0
20240423,152300,1199548960,4730,4730,4730,4730,0
20240423,152200,1199548960,4730,4730,4730,4730,0
20240423,152100,1199548960,4730,4730,4730,4730,0
20240423,152000,1199548960,4730,4730,4730,4730,0
20240423,151900,1199548960,4730,4735,4740,4730,1631
20240423,151800,1191825370,4740,4735,4740,4735,120
20240423,151700,1191256790,4740,4735,4740,4735,405
20240423,151600,1189339080,4740,4740,4740,4740,17
20240423,151500,1189258500,4735,4750,4750,4735,800
20240423,151400,1185469000,4750,4750,4750,4750,64
20240423,151300,1185165000,4735,4735,4735,4735,100
20240423,151200,1184691500,4750,4750,4750,4750,80
20240423,151100,1184311500,4750,4745,4750,4745,948
20240423,151000,1179812975,4740,4745,4745,4740,79
20240423,150900,1179438505,4745,4750,4750,4745,63
20240423,150800,1179139505,4750,4755,4755,4750,140
20240423,150700,1178474255,4755,4755,4755,4755,72
20240423,150600,1178131895,4755,4755,4755,4755,1113
20240423,150500,1172839580,4755,4755,4755,4755,281
20240423,150400,1171503425,4755,4755,4755,4755,490
20240423,150300,1169173475,4755,4755,4755,4755,1
20240423,150200,1169168720,4750,4740,4750,4740,406
20240423,150100,1167240295,4735,4735,4735,4735,150
20240423,150000,1166530045,4730,4735,4735,4730,460
20240423,145900,1164354045,4735,4735,4735,4735,0
20240423,145800,1164354045,4735,4735,4735,4735,0
20240423,145700,1164354045,4735,4740,4740,4735,414
20240423,145600,1162393185,4740,4740,4740,4740,0
20240423,145500,1162393185,4740,4740,4740,4740,0
20240423,145400,1162393185,4740,4735,4740,4735,66
20240423,145300,1162080645,4735,4735,4735,4735,407
20240423,145200,1160153500,4735,4735,4740,4735,719
20240423,145100,1156748885,4750,4750,4750,4750,0
20240423,145000,1156748885,4750,4750,4750,4750,6
20240423,144900,1156720385,4750,4750,4750,4735,2994
20240423,144800,1142543765,4735,4745,4745,4735,4000
20240423,144700,1123584810,4750,4750,4750,4750,30
20240423,144600,1123442310,4750,4750,4750,4750,210
20240423,144500,1122444810,4750,4750,4750,4750,57
20240423,144400,1122174060,4745,4745,4745,4745,489
20240423,144300,1119853755,4745,4745,4745,4745,4
20240423,144200,1119834775,4745,4745,4745,4745,10
20240423,144100,1119787325,4745,4745,4745,4745,1
20240423,144000,1119782580,4740,4740,4740,4740,250
20240423,143900,1118597580,4745,4745,4745,4745,61
20240423,143800,1118308135,4750,4750,4750,4750,1
20240423,143700,1118303385,4745,4750,4750,4745,203
20240423,143600,1117340135,4750,4750,4750,4750,15
20240423,143500,1117268885,4750,4750,4750,4745,55
20240423,143400,1117007790,4750,4750,4750,4750,3
20240423,143300,1116993540,4750,4745,4750,4745,207
20240423,143200,1116010725,4745,4745,4745,4745,14
20240423,143100,1115944295,4745,4745,4745,4745,42
20240423,143000,1115745005,4745,4745,4745,4745,270
20240423,142900,1114463855,4745,4745,4745,4740,363
20240423,142800,1112741835,4745,4745,4745,4745,30
20240423,142700,1112599485,4745,4745,4745,4745,4
20240423,142600,1112580505,4745,4745,4745,4745,0
20240423,142500,1112580505,4745,4745,4745,4740,4099
20240423,142400,1093151000,4745,4745,4745,4745,1
20240423,142300,1093146255,4740,4750,4750,4740,300
20240423,142200,1091724245,4750,4750,4750,4750,1016
20240423,142100,1086898245,4750,4745,4750,4745,501
20240423,142000,1084520995,4745,4745,4745,4745,1016
20240423,141900,1079700075,4740,4740,4740,4740,374
20240423,141800,1077927315,4740,4745,4745,4740,55
20240423,141700,1077666365,4745,4745,4745,4745,100
20240423,141600,1077191865,4745,4745,4745,4745,40
20240423,141500,1077002065,4740,4745,4745,4740,68
20240423,141400,1076679620,4750,4750,4750,4750,0
20240423,141300,1076679620,4750,4750,4750,4750,0
20240423,141200,1076679620,4750,4750,4750,4750,0
20240423,141100,1076679620,4750,4750,4750,4750,0
20240423,141000,1076679620,4750,4750,4750,4750,2
20240423,140900,1076670120,4750,4750,4750,4750,5
20240423,140800,1076646370,4750,4750,4750,4750,130
20240423,140700,1076028870,4755,4755,4755,4755,0
20240423,140600,1076028870,4755,4755,4755,4755,101
20240423,140500,1075548615,4755,4755,4755,4755,7
20240423,140400,1075515330,4750,4750,4750,4750,16
20240423,140300,1075439330,4740,4745,4745,4740,2131
20240423,140200,1065337765,4755,4755,4755,4755,0
20240423,140100,1065337765,4755,4755,4755,4755,0
20240423,140000,1065337765,4755,4750,4755,4750,200
20240423,135900,1064387715,4755,4755,4755,4755,94
20240423,135800,1063940745,4755,4755,4755,4755,6
20240423,135700,1063912215,4755,4755,4755,4755,6
20240423,135600,1063883685,4760,4760,4760,4760,0
20240423,135500,1063883685,4760,4760,4760,4760,0
20240423,135400,1063883685,4760,4760,4760,4760,15
20240423,135300,1063812285,4760,4760,4760,4760,102
20240423,135200,1063326765,4740,4755,4760,4740,1541
20240423,135100,1056014075,4755,4755,4755,4755,1
20240423,135000,1056009320,4745,4750,4760,4745,1305
20240423,134900,1049815585,4760,4760,4760,4760,1
20240423,134800,1049810825,4760,4760,4760,4760,346
20240423,134700,1048163865,4765,4765,4765,4765,30
20240423,134600,1048020915,4760,4760,4760,4760,50
20240423,134500,1047782915,4760,4760,4760,4760,0
20240423,134400,1047782915,4760,4760,4760,4760,17
20240423,134300,1047701995,4760,4760,4760,4760,599
20240423,134200,1044850755,4760,4760,4760,4760,6
20240423,134100,1044822195,4750,4750,4750,4750,1
20240423,134000,1044817445,4760,4760,4760,4760,121
20240423,133900,1044241485,4760,4760,4760,4760,248
20240423,133800,1043061005,4760,4760,4760,4760,0
20240423,133700,1043061005,4760,4760,4760,4760,0
20240423,133600,1043061005,4760,4760,4760,4760,0
20240423,133500,1043061005,4760,4760,4760,4760,0
20240423,133400,1043061005,4760,4760,4760,4760,0
20240423,133300,1043061005,4760,4760,4760,4760,0
20240423,133200,1043061005,4760,4760,4760,4760,151
20240423,133100,1042342245,4765,4765,4765,4765,0
20240423,133000,1042342245,4765,4765,4765,4765,5
20240423,132900,1042318420,4765,4765,4765,4765,1
20240423,132800,1042313655,4760,4760,4760,4760,60
20240423,132700,1042028055,4760,4760,4760,4760,0
20240423,132600,1042028055,4760,4760,4760,4760,0
20240423,132500,1042028055,4760,4760,4760,4760,409
20240423,132400,1040081215,4770,4770,4770,4770,0
20240423,132300,1040081215,4770,4770,4770,4770,5
20240423,132200,1040057365,4770,4770,4770,4760,302
20240423,132100,1038619825,4770,4770,4770,4760,1162
20240423,132000,1033078525,4765,4770,4770,4765,62
20240423,131900,1032783090,4770,4760,4770,4760,280
20240423,131800,1031449330,4760,4750,4760,4750,153
20240423,131700,1030722480,4750,4750,4750,4750,1
20240423,131600,1030717730,4750,4750,4750,4750,108
20240423,131500,1030204730,4750,4750,4750,4750,8
20240423,131400,1030166730,4750,4750,4750,4750,501
20240423,131300,1027786980,4750,4750,4750,4750,7
20240423,131200,1027753730,4750,4745,4750,4745,599
20240423,131100,1024908960,4745,4745,4745,4745,64
20240423,131000,1024605280,4750,4750,4750,4750,200
20240423,130900,1023655280,4750,4750,4750,4750,15
20240423,130800,1023584030,4750,4755,4755,4750,4436
20240423,130700,1002504735,4770,4770,4770,4770,1
20240423,130600,1002499965,4755,4755,4755,4755,0
20240423,130500,1002499965,4755,4770,4770,4755,1594
20240423,130400,994899880,4775,4775,4775,4775,0
20240423,130300,994899880,4775,4775,4775,4775,31
20240423,130200,994751855,4775,4775,4775,4775,1
20240423,130100,994747080,4775,4775,4775,4775,200
20240423,130000,993792080,4775,4775,4775,4775,0
20240423,125900,993792080,4775,4775,4775,4775,404
20240423,125800,991862980,4775,4775,4775,4775,30
20240423,125700,991719730,4775,4775,4775,4775,17
20240423,125600,991638555,4775,4775,4775,4775,50
20240423,125500,991399805,4775,4775,4775,4775,0
20240423,125400,991399805,4775,4775,4775,4775,170
20240423,125300,990588055,4785,4785,4785,4785,104
20240423,125200,990090415,4780,4780,4780,4780,400
20240423,125100,988178415,4785,4785,4785,4785,22
20240423,125000,988073145,4780,4785,4785,4780,951
20240423,124900,983527050,4785,4785,4785,4785,1
20240423,124800,983522265,4780,4780,4780,4780,0
20240423,124700,983522265,4780,4785,4785,4780,252
20240423,124600,982316945,4780,4780,4780,4780,0
20240423,124500,982316945,4780,4780,4780,4775,933
20240423,124400,977857970,4775,4775,4775,4775,369
20240423,124300,976095995,4775,4770,4775,4770,1078
20240423,124200,970953620,4770,4770,4770,4770,270
20240423,124100,969665720,4770,4770,4770,4770,0
20240423,124000,969665720,4770,4770,4770,4770,2
20240423,123900,969656180,4770,4770,4770,4770,62
20240423,123800,969360440,4770,4770,4770,4770,11
20240423,123700,969307970,4770,4770,4770,4770,53
20240423,123600,969055160,4770,4760,4770,4760,220
20240423,123500,968007720,4760,4760,4760,4760,21
20240423,123400,967907760,4770,4770,4770,4770,3
20240423,123300,967893450,4760,4760,4760,4760,14
20240423,123200,967826810,4770,4770,4770,4770,19
20240423,123100,967736180,4770,4760,4770,4760,2529
20240423,123000,955684900,4765,4765,4765,4765,81
20240423,122900,955298935,4765,4765,4765,4765,196
20240423,122800,954364995,4760,4760,4760,4760,528
20240423,122700,951851715,4760,4760,4760,4760,332
20240423,122600,950271395,4755,4755,4755,4755,0
20240423,122500,950271395,4755,4755,4755,4755,6
20240423,122400,950242865,4755,4755,4755,4755,53
20240423,122300,949990850,4760,4755,4760,4755,28
20240423,122200,949857680,4755,4755,4755,4755,5
20240423,122100,949833905,4755,4760,4760,4755,56
20240423,122000,949567475,4760,4760,4760,4760,0
20240423,121900,949567475,4760,4755,4760,4755,14
20240423,121800,949500855,4750,4750,4750,4750,530
20240423,121700,946983355,4750,4750,4750,4750,0
20240423,121600,946983355,4750,4750,4750,4750,50
20240423,121500,946745855,4745,4745,4745,4745,100
20240423,121400,946271355,4750,4750,4750,4750,50
20240423,121300,946033855,4750,4750,4750,4750,1
20240423,121200,946029105,4745,4745,4745,4745,1
20240423,121100,946024360,4745,4745,4745,4745,195
20240423,121000,945099085,4745,4745,4745,4745,42
20240423,120900,944899795,4745,4745,4745,4745,150
20240423,120800,944188045,4745,4745,4745,4745,1
20240423,120700,944183300,4745,4740,4745,4740,18
20240423,120600,944097975,4745,4745,4745,4745,235
20240423,120500,942982900,4750,4750,4750,4750,10
20240423,120400,942935400,4750,4750,4750,4750,0
20240423,120300,942935400,4750,4750,4750,4750,1
20240423,120200,942930650,4750,4760,4760,4745,2175
20240423,120100,932610170,4750,4750,4750,4750,0
20240423,120000,932610170,4750,4750,4750,4750,0
20240423,115900,932610170,4750,4750,4750,4750,34
20240423,115800,932448670,4760,4755,4760,4750,150
20240423,115700,931736145,4760,4755,4760,4755,787
20240423,115600,927993955,4755,4755,4755,4755,0
20240423,115500,927993955,4755,4755,4755,4755,0
20240423,115400,927993955,4755,4755,4755,4755,62
20240423,115300,927699145,4755,4755,4755,4755,0
20240423,115200,927699145,4755,4755,4755,4755,150
20240423,115100,926985895,4750,4750,4750,4750,5
20240423,115000,926962145,4755,4755,4755,4755,5
20240423,114900,926938370,4755,4760,4760,4755,226
20240423,114800,925862740,4760,4760,4760,4760,0
20240423,114700,925862740,4760,4760,4760,4760,0
20240423,114600,925862740,4760,4765,4765,4760,39
20240423,114500,925676950,4765,4765,4765,4765,0
20240423,114400,925676950,4765,4765,4765,4765,1
20240423,114300,925672185,4765,4765,4765,4765,4
20240423,114200,925653125,4765,4765,4765,4765,1
20240423,114100,925648360,4760,4760,4760,4760,5
20240423,114000,925624560,4765,4765,4765,4765,1
20240423,113900,925619795,4755,4755,4755,4755,0
20240423,113800,925619795,4755,4755,4755,4755,0
20240423,113700,925619795,4755,4755,4755,4755,1157
20240423,113600,920118260,4750,4750,4750,4750,94
20240423,113500,919671760,4750,4750,4750,4750,110
20240423,113400,919149260,4750,4750,4750,4750,100
20240423,113300,918674260,4750,4750,4750,4750,0
20240423,113200,918674260,4750,4760,4760,4750,2608
20240423,113100,906272255,4775,4775,4775,4775,1
20240423,113000,906267480,4770,4770,4770,4770,20
20240423,112900,906172080,4775,4775,4775,4775,100
20240423,112800,905694580,4760,4760,4760,4760,1
20240423,112700,905689820,4775,4775,4775,4775,0
20240423,112600,905689820,4775,4775,4775,4775,0
20240423,112500,905689820,4775,4770,4775,4770,258
20240423,112400,904459155,4770,4770,4775,4770,207
20240423,112300,903471615,4770,4775,4775,4770,119
20240423,112200,902903480,4775,4775,4775,4775,20
20240423,112100,902807980,4775,4760,4775,4760,2
20240423,112000,902798445,4780,4780,4780,4780,0
20240423,111900,902798445,4780,4780,4780,4780,50
20240423,111800,902559445,4780,4755,4780,4755,4
20240423,111700,902540400,4775,4775,4775,4775,1010
20240423,111600,897717650,4775,4775,4775,4775,39
20240423,111500,897531425,4775,4775,4775,4775,1
20240423,111400,897526650,4755,4755,4755,4755,0
20240423,111300,897526650,4755,4755,4755,4755,0
20240423,111200,897526650,4755,4755,4755,4755,2389
20240423,111100,886166955,4775,4775,4775,4775,2
20240423,111000,886157405,4775,4775,4775,4775,0
20240423,110900,886157405,4775,4755,4775,4755,407
20240423,110800,884214120,4755,4750,4755,4750,280
20240423,110700,882883320,4740,4740,4740,4740,436
20240423,110600,880816680,4735,4735,4735,4735,45
20240423,110500,880603605,4735,4740,4740,4735,660
20240423,110400,877478355,4740,4745,4745,4740,3003
20240423,110300,863242340,4740,4745,4745,4740,305
20240423,110200,861796520,4760,4760,4760,4760,1006
20240423,110100,857007960,4780,4780,4780,4780,1
20240423,110000,857003180,4760,4760,4760,4760,301
20240423,105900,855570420,4780,4780,4780,4780,0
20240423,105800,855570420,4780,4765,4780,4760,56
20240423,105700,855303610,4790,4790,4790,4780,13
20240423,105600,855241440,4790,4785,4790,4785,1907
20240423,105500,846116440,4795,4755,4795,4735,5625
20240423,105400,819289175,4755,4765,4765,4755,1611
20240423,105300,811618260,4770,4785,4785,4770,6944
20240423,105200,778454710,4790,4790,4790,4790,25
20240423,105100,778334960,4790,4790,4790,4790,41
20240423,105000,778138570,4790,4790,4790,4790,120
20240423,104900,777563770,4790,4795,4795,4790,45
20240423,104800,777348210,4795,4790,4795,4790,26
20240423,104700,777223620,4790,4785,4790,4785,218
20240423,104600,776179700,4785,4785,4785,4785,0
20240423,104500,776179700,4785,4785,4785,4785,365
20240423,104400,774433175,4785,4785,4785,4780,1956
20240423,104300,765077825,4785,4785,4785,4785,300
20240423,104200,763642325,4785,4785,4785,4785,20
20240423,104100,763546625,4785,4780,4785,4780,32
20240423,104000,763393555,4785,4785,4785,4785,1511
20240423,103900,756163420,4785,4785,4785,4785,107
20240423,103800,755651425,4790,4790,4790,4790,0
20240423,103700,755651425,4790,4790,4790,4790,50
20240423,103600,755411925,4785,4790,4790,4785,280
20240423,103500,754071125,4790,4790,4790,4790,40
20240423,103400,753879525,4790,4790,4790,4790,1
20240423,103300,753874735,4790,4790,4790,4790,31
20240423,103200,753726245,4785,4785,4790,4785,311
20240423,103100,752238060,4790,4795,4795,4790,304
20240423,103000,750781895,4790,4790,4790,4790,400
20240423,102900,748865895,4790,4790,4790,4790,1551
20240423,102800,741436605,4795,4795,4795,4795,3
20240423,102700,741422220,4795,4790,4795,4790,1469
20240423,102600,734385705,4790,4790,4790,4790,345
20240423,102500,732733155,4795,4795,4795,4795,215
20240423,102400,731702230,4795,4795,4795,4795,246
20240423,102300,730522660,4815,4815,4815,4815,21
20240423,102200,730421545,4815,4800,4815,4795,4509
20240423,102100,708784065,4815,4805,4815,4800,3969
20240423,102000,689712380,4810,4810,4810,4810,763
20240423,101900,686042350,4810,4810,4810,4810,0
20240423,101800,686042350,4810,4810,4810,4810,163
20240423,101700,685258320,4810,4810,4810,4810,0
20240423,101600,685258320,4810,4815,4815,4810,511
20240423,101500,682800165,4815,4815,4815,4815,3
20240423,101400,682785720,4815,4815,4815,4815,108
20240423,101300,682265700,4815,4815,4815,4815,446
20240423,101200,680118210,4815,4820,4820,4815,1603
20240423,101100,672394810,4820,4820,4820,4820,4
20240423,101000,672375530,4820,4825,4825,4820,43
20240423,100900,672168120,4820,4825,4825,4820,30
20240423,100800,672023380,4820,4825,4825,4820,36
20240423,100700,671849690,4825,4825,4825,4825,1
20240423,100600,671844865,4825,4825,4825,4825,50
20240423,100500,671603615,4820,4820,4820,4820,26
20240423,100400,671478295,4820,4820,4820,4820,116
20240423,100300,670919175,4820,4825,4825,4820,315
20240423,100200,669399325,4825,4825,4825,4825,56
20240423,100100,669129125,4825,4830,4830,4825,18
20240423,100000,669042270,4830,4830,4830,4830,200
20240423,095900,668076270,4815,4830,4830,4815,421
20240423,095800,666047295,4835,4830,4835,4830,24
20240423,095700,665931360,4830,4830,4830,4830,213
20240423,095600,664902570,4830,4830,4830,4810,814
20240423,095500,660977490,4835,4835,4835,4830,151
20240423,095400,660247455,4835,4835,4835,4830,2021
20240423,095300,650485765,4835,4835,4835,4835,3
20240423,095200,650471260,4835,4835,4835,4835,2
20240423,095100,650461590,4830,4820,4830,4820,1241
20240423,095000,644476930,4820,4820,4820,4820,1206
20240423,094900,638664010,4820,4820,4820,4820,110
20240423,094800,638133810,4820,4815,4820,4815,117
20240423,094700,637570440,4815,4810,4815,4810,3428
20240423,094600,621069620,4810,4810,4815,4810,563
20240423,094500,618361340,4815,4815,4815,4810,476
20240423,094400,616070970,4820,4820,4820,4810,3075
20240423,094300,601275210,4825,4830,4830,4825,772
20240423,094200,597546530,4830,4830,4830,4830,297
20240423,094100,596112020,4825,4825,4825,4825,803
20240423,094000,592237545,4825,4820,4825,4815,138
20240423,093900,591572545,4815,4830,4830,4805,1320
20240423,093800,585221735,4810,4830,4830,4810,413
20240423,093700,583231635,4815,4820,4830,4815,230
20240423,093600,582124155,4810,4815,4815,4810,895
20240423,093500,577816850,4815,4820,4820,4815,4549
20240423,093400,555892000,4820,4825,4825,4820,2628
20240423,093300,543220560,4825,4830,4830,4825,683
20240423,093200,539921815,4840,4825,4840,4825,103
20240423,093100,539424795,4830,4835,4845,4830,3640
20240423,093000,521837380,4835,4835,4835,4835,197
20240423,092900,520884885,4835,4850,4850,4830,6019
20240423,092800,491751200,4850,4850,4855,4850,1250
20240423,092700,485688435,4855,4855,4870,4855,1172
20240423,092600,479988500,4840,4860,4870,4830,18497
20240423,092500,390348475,4860,4880,4880,4860,1484
20240423,092400,383125120,4880,4905,4910,4850,14003
20240423,092300,314966740,4895,4835,4910,4835,16977
20240423,092200,231924965,4895,4800,4910,4800,16440
20240423,092100,151835235,4800,4830,4830,4800,5354
20240423,092000,126089860,4820,4840,4840,4820,3189
20240423,091900,110689245,4830,4830,4850,4830,2259
20240423,091800,99763945,4830,4815,4830,4815,1769
20240423,091700,91232800,4815,4810,4820,4810,1764
20240423,091600,82737375,4805,4810,4810,4805,1034
20240423,091500,77763935,4800,4780,4805,4780,3549
20240423,091400,60749140,4770,4770,4775,4770,1303
20240423,091300,54533680,4770,4770,4770,4770,1491
20240423,091200,47421610,4770,4790,4790,4770,128
20240423,091100,46810850,4790,4790,4790,4790,111
20240423,091000,46279160,4790,4790,4790,4785,316
20240423,090900,44766800,4790,4790,4790,4790,0
20240423,090800,44766800,4790,4795,4795,4790,2241
20240423,090700,34027145,4795,4805,4805,4795,1078
20240423,090600,28852785,4805,4810,4810,4795,1058
20240423,090500,23768795,4810,4775,4810,4775,1622
20240423,090400,15993015,4765,4765,4770,4755,499
20240423,090300,13615110,4765,4745,4765,4745,1727
20240423,090200,5402815,4750,4750,4750,4750,10
20240423,090100,5355315,4750,4755,4755,4750,29
20240423,090000,5217490,4755,4705,4755,4705,1103