stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,204500,1602811821,1759,1759,1759,1759,15816
20240423,204400,1602811821,1759,1759,1759,1759,0
20240423,204300,1602811821,1759,1759,1759,1759,0
20240423,204200,1602811821,1759,1759,1759,1759,0
20240423,204100,1602811821,1759,1759,1759,1759,0
20240423,204000,1602811821,1759,1759,1759,1759,0
20240423,203900,1602811821,1759,1759,1759,1759,0
20240423,203800,1602811821,1759,1759,1759,1759,0
20240423,203700,1602811821,1759,1759,1759,1759,0
20240423,203600,1602811821,1759,1759,1759,1759,0
20240423,203500,1602811821,1759,1759,1759,1759,0
20240423,203400,1602811821,1759,1759,1759,1759,0
20240423,203300,1602811821,1759,1759,1759,1759,0
20240423,203200,1602811821,1759,1759,1759,1759,0
20240423,203100,1602811821,1759,1759,1759,1759,0
20240423,203000,1602811821,1759,1759,1759,1759,0
20240423,202900,1602811821,1759,1759,1759,1759,0
20240423,202800,1602811821,1759,1759,1759,1759,0
20240423,202700,1602811821,1759,1759,1759,1759,0
20240423,202600,1602811821,1759,1759,1759,1759,0
20240423,202500,1602811821,1759,1759,1759,1759,0
20240423,202400,1602811821,1759,1759,1759,1759,0
20240423,202300,1602811821,1759,1759,1759,1759,0
20240423,202200,1602811821,1759,1759,1759,1759,0
20240423,202100,1602811821,1759,1759,1759,1759,0
20240423,202000,1602811821,1759,1759,1759,1759,0
20240423,201900,1602811821,1759,1759,1759,1759,0
20240423,201800,1602811821,1759,1759,1759,1759,0
20240423,201700,1602811821,1759,1759,1759,1759,0
20240423,201600,1602811821,1759,1759,1759,1759,0
20240423,201500,1602811821,1759,1759,1759,1759,15816
20240423,201400,1602811821,1759,1759,1759,1759,0
20240423,201300,1602811821,1759,1759,1759,1759,0
20240423,201200,1602811821,1759,1759,1759,1759,0
20240423,201100,1602811821,1759,1759,1759,1759,0
20240423,201000,1602811821,1759,1759,1759,1759,0
20240423,200900,1602811821,1759,1759,1759,1759,0
20240423,200800,1602811821,1759,1759,1759,1759,0
20240423,200700,1602811821,1759,1759,1759,1759,0
20240423,200600,1602811821,1759,1759,1759,1759,0
20240423,200500,1602811821,1759,1759,1759,1759,0
20240423,200400,1602811821,1759,1759,1759,1759,0
20240423,200300,1602811821,1759,1759,1759,1759,0
20240423,200200,1602811821,1759,1759,1759,1759,0
20240423,200100,1602811821,1759,1759,1759,1759,0
20240423,200000,1602811821,1759,1759,1759,1759,0
20240423,195900,1602811821,1759,1759,1759,1759,0
20240423,195800,1602811821,1759,1759,1759,1759,0
20240423,195700,1602811821,1759,1759,1759,1759,0
20240423,195600,1602811821,1759,1759,1759,1759,0
20240423,195500,1602811821,1759,1759,1759,1759,0
20240423,195400,1602811821,1759,1759,1759,1759,0
20240423,195300,1602811821,1759,1759,1759,1759,0
20240423,195200,1602811821,1759,1759,1759,1759,0
20240423,195100,1602811821,1759,1759,1759,1759,0
20240423,195000,1602811821,1759,1759,1759,1759,0
20240423,194900,1602811821,1759,1759,1759,1759,0
20240423,194800,1602811821,1759,1759,1759,1759,0
20240423,194700,1602811821,1759,1759,1759,1759,0
20240423,194600,1602811821,1759,1759,1759,1759,0
20240423,194500,1602811821,1759,1759,1759,1759,15816
20240423,194400,1602811821,1759,1759,1759,1759,0
20240423,194300,1602811821,1759,1759,1759,1759,0
20240423,194200,1602811821,1759,1759,1759,1759,0
20240423,194100,1602811821,1759,1759,1759,1759,0
20240423,194000,1602811821,1759,1759,1759,1759,0
20240423,193900,1602811821,1759,1759,1759,1759,0
20240423,193800,1602811821,1759,1759,1759,1759,0
20240423,193700,1602811821,1759,1759,1759,1759,0
20240423,193600,1602811821,1759,1759,1759,1759,0
20240423,193500,1602811821,1759,1759,1759,1759,0
20240423,193400,1602811821,1759,1759,1759,1759,0
20240423,193300,1602811821,1759,1759,1759,1759,0
20240423,193200,1602811821,1759,1759,1759,1759,0
20240423,193100,1602811821,1759,1759,1759,1759,0
20240423,193000,1602811821,1759,1759,1759,1759,0
20240423,192900,1602811821,1759,1759,1759,1759,0
20240423,192800,1602811821,1759,1759,1759,1759,0
20240423,192700,1602811821,1759,1759,1759,1759,0
20240423,192600,1602811821,1759,1759,1759,1759,0
20240423,192500,1602811821,1759,1759,1759,1759,0
20240423,192400,1602811821,1759,1759,1759,1759,0
20240423,192300,1602811821,1759,1759,1759,1759,0
20240423,192200,1602811821,1759,1759,1759,1759,0
20240423,192100,1602811821,1759,1759,1759,1759,0
20240423,192000,1602811821,1759,1759,1759,1759,0
20240423,191900,1602811821,1759,1759,1759,1759,0
20240423,191800,1602811821,1759,1759,1759,1759,0
20240423,191700,1602811821,1759,1759,1759,1759,0
20240423,191600,1602811821,1759,1759,1759,1759,0
20240423,191500,1602811821,1759,1759,1759,1759,15816
20240423,191400,1602811821,1759,1759,1759,1759,0
20240423,191300,1602811821,1759,1759,1759,1759,0
20240423,191200,1602811821,1759,1759,1759,1759,0
20240423,191100,1602811821,1759,1759,1759,1759,0
20240423,191000,1602811821,1759,1759,1759,1759,0
20240423,190900,1602811821,1759,1759,1759,1759,0
20240423,190800,1602811821,1759,1759,1759,1759,0
20240423,190700,1602811821,1759,1759,1759,1759,0
20240423,190600,1602811821,1759,1759,1759,1759,0
20240423,190500,1602811821,1759,1759,1759,1759,0
20240423,190400,1602811821,1759,1759,1759,1759,0
20240423,190300,1602811821,1759,1759,1759,1759,0
20240423,190200,1602811821,1759,1759,1759,1759,0
20240423,190100,1602811821,1759,1759,1759,1759,0
20240423,190000,1602811821,1759,1759,1759,1759,0
20240423,185900,1602811821,1759,1759,1759,1759,0
20240423,185800,1602811821,1759,1759,1759,1759,0
20240423,185700,1602811821,1759,1759,1759,1759,0
20240423,185600,1602811821,1759,1759,1759,1759,0
20240423,185500,1602811821,1759,1759,1759,1759,0
20240423,185400,1602811821,1759,1759,1759,1759,0
20240423,185300,1602811821,1759,1759,1759,1759,0
20240423,185200,1602811821,1759,1759,1759,1759,0
20240423,185100,1602811821,1759,1759,1759,1759,0
20240423,185000,1602811821,1759,1759,1759,1759,0
20240423,184900,1602811821,1759,1759,1759,1759,0
20240423,184800,1602811821,1759,1759,1759,1759,0
20240423,184700,1602811821,1759,1759,1759,1759,0
20240423,184600,1602811821,1759,1759,1759,1759,0
20240423,184500,1602811821,1759,1759,1759,1759,15816
20240423,184400,1602811821,1759,1759,1759,1759,0
20240423,184300,1602811821,1759,1759,1759,1759,0
20240423,184200,1602811821,1759,1759,1759,1759,0
20240423,184100,1602811821,1759,1759,1759,1759,0
20240423,184000,1602811821,1759,1759,1759,1759,0
20240423,183900,1602811821,1759,1759,1759,1759,0
20240423,183800,1602811821,1759,1759,1759,1759,0
20240423,183700,1602811821,1759,1759,1759,1759,0
20240423,183600,1602811821,1759,1759,1759,1759,0
20240423,183500,1602811821,1759,1759,1759,1759,0
20240423,183400,1602811821,1759,1759,1759,1759,0
20240423,183300,1602811821,1759,1759,1759,1759,0
20240423,183200,1602811821,1759,1759,1759,1759,0
20240423,183100,1602811821,1759,1759,1759,1759,0
20240423,183000,1602811821,1759,1759,1759,1759,0
20240423,182900,1602811821,1759,1759,1759,1759,0
20240423,182800,1602811821,1759,1759,1759,1759,0
20240423,182700,1602811821,1759,1759,1759,1759,0
20240423,182600,1602811821,1759,1759,1759,1759,0
20240423,182500,1602811821,1759,1759,1759,1759,0
20240423,182400,1602811821,1759,1759,1759,1759,0
20240423,182300,1602811821,1759,1759,1759,1759,0
20240423,182200,1602811821,1759,1759,1759,1759,0
20240423,182100,1602811821,1759,1759,1759,1759,0
20240423,182000,1602811821,1759,1759,1759,1759,0
20240423,181900,1602811821,1759,1759,1759,1759,0
20240423,181800,1602811821,1759,1759,1759,1759,0
20240423,181700,1602811821,1759,1759,1759,1759,0
20240423,181600,1602811821,1759,1759,1759,1759,0
20240423,181500,1602811821,1759,1759,1759,1759,15816
20240423,181400,1602811821,1759,1759,1759,1759,0
20240423,181300,1602811821,1759,1759,1759,1759,0
20240423,181200,1602811821,1759,1759,1759,1759,0
20240423,181100,1602811821,1759,1759,1759,1759,0
20240423,181000,1602811821,1759,1759,1759,1759,0
20240423,180900,1602811821,1759,1759,1759,1759,0
20240423,180800,1602811821,1759,1759,1759,1759,0
20240423,180700,1602811821,1759,1759,1759,1759,0
20240423,180600,1602811821,1759,1759,1759,1759,0
20240423,180500,1602811821,1759,1759,1759,1759,0
20240423,180400,1602811821,1759,1759,1759,1759,0
20240423,180300,1602811821,1759,1759,1759,1759,0
20240423,180200,1602811821,1759,1759,1759,1759,0
20240423,180100,1602811821,1759,1759,1759,1759,0
20240423,180000,1602811821,1759,1759,1759,1759,0
20240423,175900,1602811821,1759,1759,1759,1759,0
20240423,175800,1602811821,1759,1759,1759,1759,0
20240423,175700,1602811821,1759,1759,1759,1759,0
20240423,175600,1602811821,1759,1759,1759,1759,0
20240423,175500,1602811821,1759,1759,1759,1759,0
20240423,175400,1602811821,1759,1759,1759,1759,0
20240423,175300,1602811821,1759,1759,1759,1759,0
20240423,175200,1602811821,1759,1759,1759,1759,0
20240423,175100,1602811821,1759,1759,1759,1759,0
20240423,175000,1602811821,1759,1759,1759,1759,0
20240423,174900,1602811821,1759,1759,1759,1759,0
20240423,174800,1602811821,1759,1759,1759,1759,0
20240423,174700,1602811821,1759,1759,1759,1759,0
20240423,174600,1602811821,1759,1759,1759,1759,0
20240423,174500,1602811821,1759,1759,1759,1759,15816
20240423,174400,1602811821,1759,1759,1759,1759,0
20240423,174300,1602811821,1759,1759,1759,1759,0
20240423,174200,1602811821,1759,1759,1759,1759,0
20240423,174100,1602811821,1759,1759,1759,1759,0
20240423,174000,1602811821,1759,1759,1759,1759,0
20240423,173900,1602811821,1759,1759,1759,1759,0
20240423,173800,1602811821,1759,1759,1759,1759,0
20240423,173700,1602811821,1759,1759,1759,1759,0
20240423,173600,1602811821,1759,1759,1759,1759,0
20240423,173500,1602811821,1759,1759,1759,1759,0
20240423,173400,1602811821,1759,1759,1759,1759,0
20240423,173300,1602811821,1759,1759,1759,1759,0
20240423,173200,1602811821,1759,1759,1759,1759,0
20240423,173100,1602811821,1759,1759,1759,1759,0
20240423,173000,1602811821,1759,1759,1759,1759,0
20240423,172900,1602811821,1759,1759,1759,1759,0
20240423,172800,1602811821,1759,1759,1759,1759,0
20240423,172700,1602811821,1759,1759,1759,1759,0
20240423,172600,1602811821,1759,1759,1759,1759,0
20240423,172500,1602811821,1759,1759,1759,1759,0
20240423,172400,1602811821,1759,1759,1759,1759,0
20240423,172300,1602811821,1759,1759,1759,1759,0
20240423,172200,1602811821,1759,1759,1759,1759,0
20240423,172100,1602811821,1759,1759,1759,1759,0
20240423,172000,1602811821,1759,1759,1759,1759,0
20240423,171900,1602811821,1759,1759,1759,1759,0
20240423,171800,1602811821,1759,1759,1759,1759,0
20240423,171700,1602811821,1759,1759,1759,1759,0
20240423,171600,1602811821,1759,1759,1759,1759,0
20240423,171500,1602811821,1759,1759,1759,1759,15816
20240423,171400,1602811821,1759,1759,1759,1759,0
20240423,171300,1602811821,1759,1759,1759,1759,0
20240423,171200,1602811821,1759,1759,1759,1759,0
20240423,171100,1602811821,1759,1759,1759,1759,0
20240423,171000,1602811821,1759,1759,1759,1759,0
20240423,170900,1602811821,1759,1759,1759,1759,0
20240423,170800,1602811821,1759,1759,1759,1759,0
20240423,170700,1602811821,1759,1759,1759,1759,0
20240423,170600,1602811821,1759,1759,1759,1759,0
20240423,170500,1602811821,1759,1759,1759,1759,0
20240423,170400,1602811821,1759,1759,1759,1759,0
20240423,170300,1602811821,1759,1759,1759,1759,0
20240423,170200,1602811821,1759,1759,1759,1759,0
20240423,170100,1602811821,1759,1759,1759,1759,0
20240423,170000,1602811821,1759,1759,1759,1759,0
20240423,165900,1602811821,1759,1759,1759,1759,0
20240423,165800,1602811821,1759,1759,1759,1759,0
20240423,165700,1602811821,1759,1759,1759,1759,0
20240423,165600,1602811821,1759,1759,1759,1759,0
20240423,165500,1602811821,1759,1759,1759,1759,0
20240423,165400,1602811821,1759,1759,1759,1759,0
20240423,165300,1602811821,1759,1759,1759,1759,0
20240423,165200,1602811821,1759,1759,1759,1759,0
20240423,165100,1602811821,1759,1759,1759,1759,0
20240423,165000,1602811821,1759,1759,1759,1759,0
20240423,164900,1602811821,1759,1759,1759,1759,0
20240423,164800,1602811821,1759,1759,1759,1759,0
20240423,164700,1602811821,1759,1759,1759,1759,0
20240423,164600,1602811821,1759,1759,1759,1759,0
20240423,164500,1602811821,1759,1759,1759,1759,15816
20240423,164400,1602811821,1759,1759,1759,1759,0
20240423,164300,1602811821,1759,1759,1759,1759,0
20240423,164200,1602811821,1759,1759,1759,1759,0
20240423,164100,1602811821,1759,1759,1759,1759,0
20240423,164000,1602811821,1759,1759,1759,1759,0
20240423,163900,1602811821,1759,1759,1759,1759,0
20240423,163800,1602811821,1759,1759,1759,1759,0
20240423,163700,1602811821,1759,1759,1759,1759,0
20240423,163600,1602811821,1759,1759,1759,1759,0
20240423,163500,1602811821,1759,1759,1759,1759,0
20240423,163400,1602811821,1759,1759,1759,1759,0
20240423,163300,1602811821,1759,1759,1759,1759,0
20240423,163200,1602811821,1759,1759,1759,1759,0
20240423,163100,1602811821,1759,1759,1759,1759,0
20240423,163000,1602811821,1759,1759,1759,1759,0
20240423,162900,1602811821,1759,1759,1759,1759,0
20240423,162800,1602811821,1759,1759,1759,1759,0
20240423,162700,1602811821,1759,1759,1759,1759,0
20240423,162600,1602811821,1759,1759,1759,1759,0
20240423,162500,1602811821,1759,1759,1759,1759,0
20240423,162400,1602811821,1759,1759,1759,1759,0
20240423,162300,1602811821,1759,1759,1759,1759,0
20240423,162200,1602811821,1759,1759,1759,1759,0
20240423,162100,1602811821,1759,1759,1759,1759,0
20240423,162000,1602811821,1759,1759,1759,1759,0
20240423,161900,1602811821,1759,1759,1759,1759,0
20240423,161800,1602811821,1759,1759,1759,1759,0
20240423,161700,1602811821,1759,1759,1759,1759,0
20240423,161600,1602811821,1759,1759,1759,1759,0
20240423,161500,1602811821,1759,1759,1759,1759,15816
20240423,161400,1602811821,1759,1759,1759,1759,0
20240423,161300,1602811821,1759,1759,1759,1759,0
20240423,161200,1602811821,1759,1759,1759,1759,0
20240423,161100,1602811821,1759,1759,1759,1759,0
20240423,161000,1602811821,1759,1759,1759,1759,0
20240423,160900,1602811821,1759,1759,1759,1759,0
20240423,160800,1602811821,1759,1759,1759,1759,0
20240423,160700,1602811821,1759,1759,1759,1759,0
20240423,160600,1602811821,1759,1759,1759,1759,0
20240423,160500,1602811821,1759,1759,1759,1759,0
20240423,160400,1602811821,1759,1759,1759,1759,0
20240423,160300,1602811821,1759,1759,1759,1759,0
20240423,160200,1602811821,1759,1759,1759,1759,0
20240423,160100,1602811821,1759,1759,1759,1759,0
20240423,160000,1602811821,1759,1759,1759,1759,0
20240423,155900,1602811821,1759,1759,1759,1759,0
20240423,155800,1602811821,1759,1759,1759,1759,0
20240423,155700,1602811821,1759,1759,1759,1759,0
20240423,155600,1602811821,1759,1759,1759,1759,0
20240423,155500,1602811821,1759,1759,1759,1759,0
20240423,155400,1602811821,1759,1759,1759,1759,0
20240423,155300,1602811821,1759,1759,1759,1759,0
20240423,155200,1602811821,1759,1759,1759,1759,0
20240423,155100,1602811821,1759,1759,1759,1759,0
20240423,155000,1602811821,1759,1759,1759,1759,0
20240423,154900,1602811821,1759,1759,1759,1759,0
20240423,154800,1602811821,1759,1759,1759,1759,0
20240423,154700,1602811821,1759,1759,1759,1759,0
20240423,154600,1602811821,1759,1759,1759,1759,0
20240423,154500,1602811821,1759,1759,1759,1759,15816
20240423,154400,1602811821,1759,1759,1759,1759,0
20240423,154300,1602811821,1759,1759,1759,1759,0
20240423,154200,1602811821,1759,1759,1759,1759,0
20240423,154100,1602811821,1759,1759,1759,1759,0
20240423,154000,1602811821,1759,1759,1759,1759,0
20240423,153900,1602811821,1759,1759,1759,1759,0
20240423,153800,1602811821,1759,1759,1759,1759,0
20240423,153700,1602811821,1759,1759,1759,1759,0
20240423,153600,1602811821,1759,1759,1759,1759,0
20240423,153500,1602811821,1759,1759,1759,1759,0
20240423,153400,1602811821,1759,1759,1759,1759,0
20240423,153300,1602811821,1759,1759,1759,1759,0
20240423,153200,1602811821,1759,1759,1759,1759,0
20240423,153100,1602811821,1759,1759,1759,1759,0
20240423,153000,1602811821,1759,1759,1759,1759,15816
20240423,152900,1574991477,1759,1759,1759,1759,0
20240423,152800,1574991477,1759,1759,1759,1759,0
20240423,152700,1574991477,1759,1759,1759,1759,0
20240423,152600,1574991477,1759,1759,1759,1759,0
20240423,152500,1574991477,1759,1759,1759,1759,0
20240423,152400,1574991477,1759,1759,1759,1759,0
20240423,152300,1574991477,1759,1759,1759,1759,0
20240423,152200,1574991477,1759,1759,1759,1759,0
20240423,152100,1574991477,1759,1759,1759,1759,0
20240423,152000,1574991477,1759,1759,1759,1759,0
20240423,151900,1574991477,1759,1761,1761,1759,4312
20240423,151800,1567404738,1768,1765,1769,1759,2647
20240423,151700,1562729350,1762,1760,1762,1759,948
20240423,151600,1561060512,1760,1762,1762,1758,3662
20240423,151500,1554617550,1760,1762,1762,1760,21087
20240423,151400,1517498324,1762,1768,1768,1762,1414
20240423,151300,1515006259,1766,1762,1766,1762,497
20240423,151200,1514128565,1762,1762,1763,1762,5216
20240423,151100,1504937853,1763,1763,1763,1763,230
20240423,151000,1504532363,1762,1765,1765,1762,248
20240423,150900,1504095144,1766,1763,1766,1763,407
20240423,150800,1503377600,1768,1768,1768,1768,10
20240423,150700,1503359920,1768,1762,1768,1762,6
20240423,150600,1503349342,1769,1769,1769,1762,102
20240423,150500,1503169604,1762,1763,1769,1762,1142
20240423,150400,1501154074,1763,1765,1769,1763,1749
20240423,150300,1498069473,1769,1768,1769,1768,75
20240423,150200,1497936809,1769,1769,1769,1769,0
20240423,150100,1497936809,1769,1768,1769,1768,1568
20240423,150000,1495164582,1768,1763,1768,1763,2
20240423,145900,1495161051,1768,1763,1768,1762,262
20240423,145800,1494698028,1768,1768,1768,1762,1014
20240423,145700,1492906869,1768,1768,1768,1768,10
20240423,145600,1492889189,1769,1765,1769,1765,1115
20240423,145500,1490920394,1766,1765,1766,1761,15094
20240423,145400,1464329934,1765,1765,1766,1765,407
20240423,145300,1463611568,1765,1764,1765,1764,296
20240423,145200,1463089413,1764,1763,1764,1763,446
20240423,145100,1462303105,1763,1763,1763,1762,215
20240423,145000,1461924210,1762,1762,1762,1762,0
20240423,144900,1461924210,1762,1762,1762,1762,1
20240423,144800,1461922448,1766,1766,1766,1766,20
20240423,144700,1461887128,1766,1766,1766,1762,65
20240423,144600,1461772538,1762,1762,1762,1762,2000
20240423,144500,1458248538,1766,1766,1766,1766,4
20240423,144400,1458241474,1766,1762,1766,1762,170
20240423,144300,1457941698,1766,1769,1769,1766,21
20240423,144200,1457904609,1766,1766,1766,1766,190
20240423,144100,1457569069,1762,1762,1762,1761,202
20240423,144000,1457213320,1762,1762,1762,1762,9
20240423,143900,1457197462,1762,1762,1762,1762,4007
20240423,143800,1450137128,1762,1765,1765,1762,2441
20240423,143700,1445834964,1766,1767,1767,1766,40
20240423,143600,1445764323,1767,1768,1769,1767,3651
20240423,143500,1439306800,1767,1768,1768,1767,219
20240423,143400,1438919808,1767,1768,1768,1767,509
20240423,143300,1438020355,1767,1767,1767,1767,0
20240423,143200,1438020355,1767,1765,1767,1765,402
20240423,143100,1437310822,1762,1762,1763,1762,1311
20240423,143000,1435000839,1762,1763,1763,1762,299
20240423,142900,1434473969,1763,1763,1763,1762,184
20240423,142800,1434149744,1762,1763,1763,1762,182
20240423,142700,1433828939,1763,1764,1764,1763,3232
20240423,142600,1428130912,1764,1768,1768,1764,1531
20240423,142500,1425429009,1768,1764,1768,1764,31
20240423,142400,1425374281,1764,1764,1764,1764,557
20240423,142300,1424391733,1768,1768,1768,1768,0
20240423,142200,1424391733,1768,1767,1768,1767,502
20240423,142100,1423504367,1768,1762,1768,1762,22
20240423,142000,1423465543,1768,1768,1768,1768,25
20240423,141900,1423421343,1769,1769,1769,1769,0
20240423,141800,1423421343,1769,1762,1769,1761,200
20240423,141700,1423069069,1762,1762,1762,1762,100
20240423,141600,1422892869,1762,1769,1769,1762,94
20240423,141500,1422726821,1769,1762,1769,1761,1155
20240423,141400,1420692622,1761,1762,1762,1761,600
20240423,141300,1419635922,1769,1762,1769,1762,582
20240423,141200,1418610431,1762,1762,1762,1761,1698
20240423,141100,1415618848,1761,1761,1761,1761,287
20240423,141000,1415113441,1761,1763,1763,1761,2433
20240423,140900,1410827964,1764,1765,1765,1764,102
20240423,140800,1410647936,1765,1765,1765,1765,135
20240423,140700,1410409661,1765,1765,1765,1765,162
20240423,140600,1410123731,1770,1770,1770,1770,0
20240423,140500,1410123731,1770,1770,1770,1770,0
20240423,140400,1410123731,1770,1764,1770,1763,30
20240423,140300,1410070823,1770,1770,1770,1770,1
20240423,140200,1410069053,1763,1770,1771,1763,872
20240423,140100,1408529321,1770,1770,1770,1770,10
20240423,140000,1408511621,1770,1763,1770,1763,205
20240423,135900,1408150199,1771,1763,1771,1763,1488
20240423,135800,1405526831,1763,1763,1763,1763,27
20240423,135700,1405479230,1763,1763,1763,1763,1942
20240423,135600,1402055484,1760,1770,1771,1760,10175
20240423,135500,1384120231,1770,1772,1772,1770,807
20240423,135400,1382691229,1772,1772,1772,1769,165
20240423,135300,1382399221,1772,1769,1772,1769,8
20240423,135200,1382385057,1768,1768,1768,1768,170
20240423,135100,1382084497,1768,1768,1768,1768,80
20240423,135000,1381943057,1768,1768,1768,1768,30
20240423,134900,1381890017,1770,1769,1770,1769,1239
20240423,134800,1379697098,1770,1765,1770,1765,6
20240423,134700,1379686493,1764,1764,1764,1764,1783
20240423,134600,1376541281,1764,1767,1767,1764,1509
20240423,134500,1373877240,1767,1769,1770,1767,1280
20240423,134400,1371615302,1770,1771,1771,1770,105
20240423,134300,1371429449,1771,1771,1774,1771,92
20240423,134200,1371266513,1774,1769,1774,1769,1336
20240423,134100,1368901858,1770,1763,1770,1763,2021
20240423,134000,1365326050,1770,1765,1770,1763,310
20240423,133900,1364778906,1765,1763,1765,1763,111
20240423,133800,1364583210,1763,1762,1763,1762,2316
20240423,133700,1360500517,1761,1761,1761,1761,1034
20240423,133600,1358679643,1761,1761,1761,1761,584
20240423,133500,1357651219,1762,1761,1762,1761,514
20240423,133400,1356745963,1762,1758,1762,1758,87
20240423,133300,1356592679,1758,1758,1758,1757,6081
20240423,133200,1345903425,1759,1759,1759,1758,10501
20240423,133100,1327434864,1760,1760,1760,1760,1445
20240423,133000,1324891664,1760,1763,1763,1760,2101
20240423,132900,1321193222,1765,1763,1765,1763,154
20240423,132800,1320921715,1763,1763,1763,1763,1804
20240423,132700,1317741263,1762,1762,1762,1762,370
20240423,132600,1317089323,1764,1764,1764,1764,1
20240423,132500,1317087559,1765,1765,1765,1765,60
20240423,132400,1316981659,1761,1761,1761,1761,0
20240423,132300,1316981659,1761,1763,1764,1761,2164
20240423,132200,1313164585,1761,1761,1761,1761,1
20240423,132100,1313162824,1760,1760,1760,1760,0
20240423,132000,1313162824,1760,1760,1760,1760,931
20240423,131900,1311524264,1760,1760,1760,1760,206
20240423,131800,1311161704,1760,1760,1760,1760,863
20240423,131700,1309642824,1762,1760,1762,1760,585
20240423,131600,1308613168,1759,1760,1760,1759,553
20240423,131500,1307639938,1760,1760,1760,1759,740
20240423,131400,1306338078,1760,1761,1761,1760,2200
20240423,131300,1302465512,1760,1761,1761,1760,3653
20240423,131200,1296036192,1761,1763,1765,1761,2136
20240423,131100,1292274087,1761,1761,1761,1761,368
20240423,131000,1291626039,1764,1764,1764,1764,0
20240423,130900,1291626039,1764,1762,1765,1762,21
20240423,130800,1291589029,1762,1761,1762,1760,3353
20240423,130700,1285687280,1761,1761,1761,1761,1646
20240423,130600,1282788674,1761,1762,1762,1761,200
20240423,130500,1282436374,1762,1764,1764,1762,580
20240423,130400,1281414412,1762,1765,1765,1762,455
20240423,130300,1280612374,1765,1766,1766,1765,1748
20240423,130200,1277527037,1765,1761,1765,1761,1856
20240423,130100,1274252150,1761,1762,1762,1761,1401
20240423,130000,1271784940,1762,1762,1762,1762,40
20240423,125900,1271714460,1762,1762,1762,1762,11
20240423,125800,1271695078,1762,1762,1762,1762,42
20240423,125700,1271621074,1764,1764,1764,1764,10
20240423,125600,1271603434,1765,1765,1765,1765,40
20240423,125500,1271532834,1761,1765,1765,1761,462
20240423,125400,1270719248,1761,1765,1765,1761,444
20240423,125300,1269937284,1761,1761,1761,1761,609
20240423,125200,1268864835,1761,1766,1766,1761,88
20240423,125100,1268709793,1763,1763,1763,1763,135
20240423,125000,1268471788,1764,1765,1766,1764,1543
20240423,124900,1265748538,1770,1763,1770,1763,130
20240423,124800,1265518578,1763,1768,1768,1761,477
20240423,124700,1264677838,1765,1768,1768,1765,4
20240423,124600,1264670772,1769,1769,1769,1769,1
20240423,124500,1264669003,1761,1761,1761,1761,141
20240423,124400,1264420702,1760,1763,1770,1760,7986
20240423,124300,1250357954,1763,1764,1764,1762,2543
20240423,124200,1245873616,1764,1767,1767,1764,2292
20240423,124100,1241827694,1767,1770,1770,1767,116
20240423,124000,1241622702,1770,1770,1770,1768,83
20240423,123900,1241475912,1770,1769,1770,1768,101
20240423,123800,1241297256,1767,1769,1769,1767,475
20240423,123700,1240457855,1770,1770,1770,1770,3
20240423,123600,1240452545,1772,1771,1772,1771,11
20240423,123500,1240433054,1773,1776,1776,1773,6
20240423,123400,1240422413,1770,1770,1770,1770,1
20240423,123300,1240420643,1770,1770,1770,1770,53
20240423,123200,1240326833,1768,1768,1769,1768,811
20240423,123100,1238892874,1768,1766,1768,1764,818
20240423,123000,1237448800,1770,1773,1776,1770,3363
20240423,122900,1231488398,1773,1767,1773,1767,2167
20240423,122800,1227652691,1767,1766,1767,1766,77
20240423,122700,1227516652,1766,1763,1766,1762,924
20240423,122600,1225886877,1764,1762,1764,1762,33
20240423,122500,1225828726,1762,1762,1762,1762,14
20240423,122400,1225804058,1762,1762,1762,1762,0
20240423,122300,1225804058,1762,1762,1762,1761,539
20240423,122200,1224854753,1762,1762,1762,1762,138
20240423,122100,1224611597,1761,1761,1761,1761,0
20240423,122000,1224611597,1761,1761,1761,1761,1
20240423,121900,1224609836,1766,1760,1766,1760,1326
20240423,121800,1222276046,1760,1761,1761,1760,572
20240423,121700,1221269256,1761,1760,1761,1760,1111
20240423,121600,1219313894,1760,1761,1761,1760,2255
20240423,121500,1215345054,1760,1761,1761,1760,400
20240423,121400,1214640809,1761,1761,1761,1761,0
20240423,121300,1214640809,1761,1765,1765,1761,11
20240423,121200,1214621398,1760,1761,1761,1760,15
20240423,121100,1214594993,1760,1760,1760,1760,0
20240423,121000,1214594993,1760,1760,1765,1760,991
20240423,120900,1212850709,1760,1761,1761,1760,4
20240423,120800,1212843666,1761,1763,1763,1761,26
20240423,120700,1212797861,1763,1761,1763,1760,428
20240423,120600,1212044319,1761,1763,1763,1761,156
20240423,120500,1211769403,1765,1766,1766,1765,11
20240423,120400,1211749980,1764,1764,1764,1760,632
20240423,120300,1210635411,1763,1764,1766,1763,1805
20240423,120200,1207451298,1763,1764,1765,1760,299
20240423,120100,1206923785,1764,1764,1764,1760,627
20240423,120000,1205820197,1760,1760,1760,1760,214
20240423,115900,1205443557,1760,1759,1764,1759,102
20240423,115800,1205263674,1766,1759,1766,1759,493
20240423,115700,1204396378,1759,1759,1762,1759,1153
20240423,115600,1202368158,1760,1762,1762,1759,1893
20240423,115500,1199035562,1761,1760,1766,1760,533
20240423,115400,1198097413,1760,1760,1761,1760,30
20240423,115300,1198044593,1760,1760,1760,1759,782
20240423,115200,1196668518,1759,1761,1761,1759,811
20240423,115100,1195241278,1761,1760,1761,1760,27
20240423,115000,1195193741,1760,1760,1761,1760,357
20240423,114900,1194565387,1760,1760,1760,1760,309
20240423,114800,1194021547,1760,1761,1761,1760,481
20240423,114700,1193174602,1761,1760,1761,1760,11
20240423,114600,1193155236,1760,1759,1765,1759,243
20240423,114500,1192727599,1759,1762,1762,1758,3684
20240423,114400,1186245899,1762,1761,1762,1761,39
20240423,114300,1186177209,1761,1760,1761,1760,833
20240423,114200,1184711121,1760,1760,1761,1760,187
20240423,114100,1184381825,1760,1759,1760,1759,329
20240423,114000,1183802799,1760,1759,1760,1759,154
20240423,113900,1183531780,1759,1762,1762,1759,2696
20240423,113800,1178786487,1766,1761,1766,1761,239
20240423,113700,1178365376,1761,1760,1761,1760,253
20240423,113600,1177919903,1761,1761,1762,1760,429
20240423,113500,1177164455,1761,1761,1761,1761,122
20240423,113400,1176949613,1761,1762,1762,1760,1522
20240423,113300,1174269718,1762,1762,1767,1762,383
20240423,113200,1173594605,1762,1763,1767,1762,2352
20240423,113100,1169449574,1763,1763,1763,1763,17
20240423,113000,1169419603,1769,1765,1769,1762,805
20240423,112900,1167999487,1764,1764,1765,1764,711
20240423,112800,1166745273,1764,1761,1764,1761,865
20240423,112700,1165220301,1761,1761,1761,1760,790
20240423,112600,1163829291,1761,1760,1761,1760,1586
20240423,112500,1161037713,1760,1761,1761,1758,13191
20240423,112400,1137832088,1761,1762,1762,1761,3221
20240423,112300,1132157635,1762,1766,1766,1761,8061
20240423,112200,1117942947,1766,1766,1767,1766,1011
20240423,112100,1116157511,1766,1769,1769,1766,4740
20240423,112000,1107783065,1768,1770,1770,1768,80
20240423,111900,1107641598,1767,1769,1769,1767,1513
20240423,111800,1104966907,1769,1767,1769,1767,1118
20240423,111700,1102990283,1768,1768,1768,1767,869
20240423,111600,1101454267,1768,1768,1770,1767,362
20240423,111500,1100814371,1768,1768,1768,1767,3211
20240423,111400,1095138129,1768,1769,1774,1768,412
20240423,111300,1094409464,1774,1769,1776,1769,89
20240423,111200,1094251987,1769,1769,1770,1769,580
20240423,111100,1093225911,1770,1770,1770,1770,517
20240423,111000,1092310821,1769,1768,1770,1768,296
20240423,110900,1091787190,1767,1769,1770,1767,2471
20240423,110800,1087419571,1767,1768,1768,1766,1569
20240423,110700,1084647329,1768,1770,1770,1768,767
20240423,110600,1083290037,1770,1772,1772,1770,7975
20240423,110500,1069173456,1778,1777,1778,1772,3758
20240423,110400,1062514249,1772,1779,1779,1772,2643
20240423,110300,1057829932,1778,1780,1780,1778,47
20240423,110200,1057746361,1780,1782,1783,1780,115
20240423,110100,1057541446,1783,1779,1785,1774,175
20240423,110000,1057229856,1779,1779,1779,1772,2392
20240423,105900,1052990569,1774,1776,1777,1774,1857
20240423,105800,1049695527,1775,1782,1782,1775,20
20240423,105700,1049659963,1785,1776,1785,1773,1248
20240423,105600,1047440593,1786,1775,1786,1775,560
20240423,105500,1046440784,1775,1773,1775,1772,314
20240423,105400,1045884088,1773,1775,1781,1773,4438
20240423,105300,1038012569,1776,1780,1782,1775,737
20240423,105200,1036703984,1779,1776,1779,1776,40
20240423,105100,1036632827,1779,1779,1779,1779,9
20240423,105000,1036616816,1780,1780,1780,1774,1186
20240423,104900,1034508099,1780,1784,1784,1780,206
20240423,104800,1034141027,1783,1784,1784,1780,498
20240423,104700,1033254026,1784,1784,1786,1783,2501
20240423,104600,1028793311,1784,1783,1784,1783,1104
20240423,104500,1026824428,1783,1781,1783,1781,287
20240423,104400,1026312714,1783,1784,1784,1783,40
20240423,104300,1026241359,1785,1784,1785,1783,268
20240423,104200,1025763246,1785,1780,1786,1776,1018
20240423,104100,1023946974,1780,1776,1780,1775,305
20240423,104000,1023405435,1775,1779,1779,1775,419
20240423,103900,1022661160,1779,1782,1782,1778,121
20240423,103800,1022445850,1785,1790,1790,1785,2667
20240423,103700,1017682069,1790,1786,1791,1786,5499
20240423,103600,1007841606,1785,1782,1785,1782,1828
20240423,103500,1004580713,1782,1774,1782,1773,2508
20240423,103400,1000120569,1780,1773,1782,1773,932
20240423,103300,998464221,1772,1766,1772,1766,3318
20240423,103200,992590101,1767,1765,1767,1765,866
20240423,103100,991061417,1765,1765,1765,1763,1862
20240423,103000,987775689,1764,1764,1765,1764,250
20240423,102900,987334688,1764,1764,1764,1761,1411
20240423,102800,984847226,1765,1763,1767,1763,931
20240423,102700,983203410,1762,1764,1766,1762,2026
20240423,102600,979630445,1765,1766,1767,1765,575
20240423,102500,978614923,1767,1767,1767,1763,3058
20240423,102400,973216146,1767,1769,1769,1765,1933
20240423,102300,969801680,1768,1765,1768,1765,2129
20240423,102200,966040392,1766,1765,1766,1765,385
20240423,102100,965360865,1765,1764,1765,1764,470
20240423,102000,964531755,1764,1760,1764,1760,1316
20240423,101900,962212837,1761,1760,1761,1760,107
20240423,101800,962024416,1759,1759,1761,1759,1419
20240423,101700,959527353,1760,1759,1760,1759,2623
20240423,101600,954910879,1760,1759,1760,1759,1204
20240423,101500,952791843,1760,1760,1760,1759,1571
20240423,101400,950027383,1757,1758,1758,1757,290
20240423,101300,949517778,1757,1758,1759,1757,881
20240423,101200,947969556,1758,1760,1760,1758,814
20240423,101100,946538217,1760,1759,1760,1758,1030
20240423,101000,944726743,1759,1757,1759,1757,4108
20240423,100900,937506757,1757,1759,1760,1757,1286
20240423,100800,935246854,1760,1757,1760,1757,2788
20240423,100700,930343877,1756,1759,1760,1756,1079
20240423,100600,928446234,1760,1759,1763,1756,10302
20240423,100500,910336403,1760,1762,1764,1760,3238
20240423,100400,904634565,1764,1761,1764,1760,5656
20240423,100300,894674126,1761,1760,1761,1758,5198
20240423,100200,885523290,1760,1761,1764,1759,1093
20240423,100100,883600606,1760,1761,1765,1759,7761
20240423,100000,869939562,1761,1769,1769,1760,5436
20240423,095900,860358205,1766,1763,1769,1763,4461
20240423,095800,852491083,1763,1762,1763,1761,498
20240423,095700,851613942,1763,1763,1764,1763,530
20240423,095600,850679551,1764,1761,1764,1761,329
20240423,095500,850100171,1761,1763,1765,1761,2181
20240423,095400,846258165,1765,1764,1765,1763,450
20240423,095300,845464572,1764,1762,1765,1760,2875
20240423,095200,840396862,1762,1761,1762,1760,251
20240423,095100,839954847,1762,1761,1762,1759,6588
20240423,095000,828358566,1761,1762,1763,1761,3779
20240423,094900,821699478,1762,1760,1762,1760,1268
20240423,094800,819466920,1760,1760,1761,1760,799
20240423,094700,818060380,1760,1761,1761,1760,736
20240423,094600,816764911,1760,1761,1761,1760,1892
20240423,094500,813433981,1761,1760,1761,1760,770
20240423,094400,812078767,1760,1757,1761,1757,1790
20240423,094300,808928970,1757,1753,1757,1753,5367
20240423,094200,799514630,1753,1756,1756,1753,16340
20240423,094100,770842296,1756,1760,1760,1756,14935
20240423,094000,744609630,1758,1760,1760,1757,7264
20240423,093900,731839904,1758,1760,1762,1758,2944
20240423,093800,726661590,1758,1760,1764,1758,7006
20240423,093700,714339103,1760,1760,1763,1760,6458
20240423,093600,702971212,1764,1764,1764,1759,3270
20240423,093500,697216535,1764,1761,1764,1759,7388
20240423,093400,684211405,1760,1762,1762,1760,13214
20240423,093300,660952839,1762,1762,1762,1761,4781
20240423,093200,652531219,1763,1763,1765,1762,2854
20240423,093100,647500520,1763,1766,1766,1761,12254
20240423,093000,625901026,1766,1767,1767,1765,258
20240423,092900,625445422,1763,1767,1767,1763,6449
20240423,092800,614056372,1764,1764,1768,1764,4232
20240423,092700,606585475,1764,1765,1765,1764,1120
20240423,092600,604609627,1766,1763,1766,1762,3437
20240423,092500,598549100,1763,1766,1766,1763,5374
20240423,092400,589068199,1767,1764,1769,1764,3129
20240423,092300,583541349,1764,1758,1764,1757,14445
20240423,092200,558135973,1758,1762,1762,1758,9548
20240423,092100,541335072,1762,1767,1767,1760,24411
20240423,092000,498294226,1767,1769,1770,1766,9633
20240423,091900,481260540,1769,1767,1769,1765,6846
20240423,091800,469164913,1767,1769,1770,1766,11675
20240423,091700,448527522,1769,1770,1771,1769,6267
20240423,091600,437433999,1770,1774,1776,1767,8910
20240423,091500,421664329,1774,1781,1781,1774,6928
20240423,091400,409357557,1781,1781,1787,1780,7475
20240423,091300,396031443,1781,1787,1789,1779,13612
20240423,091200,371768020,1787,1782,1789,1782,2535
20240423,091100,367241586,1783,1780,1783,1779,9968
20240423,091000,349486244,1780,1785,1785,1779,12067
20240423,090900,327985134,1785,1788,1788,1785,6238
20240423,090800,316845094,1791,1799,1799,1785,15963
20240423,090700,288279967,1795,1788,1797,1786,2797
20240423,090600,283265931,1788,1787,1813,1782,13641
20240423,090500,258796687,1779,1795,1795,1774,8799
20240423,090400,243076424,1795,1766,1796,1764,12821
20240423,090300,220268413,1768,1762,1770,1756,23431
20240423,090200,178930887,1756,1797,1797,1755,37681
20240423,090100,112092452,1798,1826,1829,1797,26953
20240423,090000,63208091,1826,1830,1831,1826,34537