stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,204500,8472752095,2735,2735,2735,2735,35728
20240422,204400,8472752095,2735,2735,2735,2735,0
20240422,204300,8472752095,2735,2735,2735,2735,0
20240422,204200,8472752095,2735,2735,2735,2735,0
20240422,204100,8472752095,2735,2735,2735,2735,0
20240422,204000,8472752095,2735,2735,2735,2735,0
20240422,203900,8472752095,2735,2735,2735,2735,0
20240422,203800,8472752095,2735,2735,2735,2735,0
20240422,203700,8472752095,2735,2735,2735,2735,0
20240422,203600,8472752095,2735,2735,2735,2735,0
20240422,203500,8472752095,2735,2735,2735,2735,0
20240422,203400,8472752095,2735,2735,2735,2735,0
20240422,203300,8472752095,2735,2735,2735,2735,0
20240422,203200,8472752095,2735,2735,2735,2735,0
20240422,203100,8472752095,2735,2735,2735,2735,0
20240422,203000,8472752095,2735,2735,2735,2735,0
20240422,202900,8472752095,2735,2735,2735,2735,0
20240422,202800,8472752095,2735,2735,2735,2735,0
20240422,202700,8472752095,2735,2735,2735,2735,0
20240422,202600,8472752095,2735,2735,2735,2735,0
20240422,202500,8472752095,2735,2735,2735,2735,0
20240422,202400,8472752095,2735,2735,2735,2735,0
20240422,202300,8472752095,2735,2735,2735,2735,0
20240422,202200,8472752095,2735,2735,2735,2735,0
20240422,202100,8472752095,2735,2735,2735,2735,0
20240422,202000,8472752095,2735,2735,2735,2735,0
20240422,201900,8472752095,2735,2735,2735,2735,0
20240422,201800,8472752095,2735,2735,2735,2735,0
20240422,201700,8472752095,2735,2735,2735,2735,0
20240422,201600,8472752095,2735,2735,2735,2735,0
20240422,201500,8472752095,2735,2735,2735,2735,35728
20240422,201400,8472752095,2735,2735,2735,2735,0
20240422,201300,8472752095,2735,2735,2735,2735,0
20240422,201200,8472752095,2735,2735,2735,2735,0
20240422,201100,8472752095,2735,2735,2735,2735,0
20240422,201000,8472752095,2735,2735,2735,2735,0
20240422,200900,8472752095,2735,2735,2735,2735,0
20240422,200800,8472752095,2735,2735,2735,2735,0
20240422,200700,8472752095,2735,2735,2735,2735,0
20240422,200600,8472752095,2735,2735,2735,2735,0
20240422,200500,8472752095,2735,2735,2735,2735,0
20240422,200400,8472752095,2735,2735,2735,2735,0
20240422,200300,8472752095,2735,2735,2735,2735,0
20240422,200200,8472752095,2735,2735,2735,2735,0
20240422,200100,8472752095,2735,2735,2735,2735,0
20240422,200000,8472752095,2735,2735,2735,2735,0
20240422,195900,8472752095,2735,2735,2735,2735,0
20240422,195800,8472752095,2735,2735,2735,2735,0
20240422,195700,8472752095,2735,2735,2735,2735,0
20240422,195600,8472752095,2735,2735,2735,2735,0
20240422,195500,8472752095,2735,2735,2735,2735,0
20240422,195400,8472752095,2735,2735,2735,2735,0
20240422,195300,8472752095,2735,2735,2735,2735,0
20240422,195200,8472752095,2735,2735,2735,2735,0
20240422,195100,8472752095,2735,2735,2735,2735,0
20240422,195000,8472752095,2735,2735,2735,2735,0
20240422,194900,8472752095,2735,2735,2735,2735,0
20240422,194800,8472752095,2735,2735,2735,2735,0
20240422,194700,8472752095,2735,2735,2735,2735,0
20240422,194600,8472752095,2735,2735,2735,2735,0
20240422,194500,8472752095,2735,2735,2735,2735,35728
20240422,194400,8472752095,2735,2735,2735,2735,0
20240422,194300,8472752095,2735,2735,2735,2735,0
20240422,194200,8472752095,2735,2735,2735,2735,0
20240422,194100,8472752095,2735,2735,2735,2735,0
20240422,194000,8472752095,2735,2735,2735,2735,0
20240422,193900,8472752095,2735,2735,2735,2735,0
20240422,193800,8472752095,2735,2735,2735,2735,0
20240422,193700,8472752095,2735,2735,2735,2735,0
20240422,193600,8472752095,2735,2735,2735,2735,0
20240422,193500,8472752095,2735,2735,2735,2735,0
20240422,193400,8472752095,2735,2735,2735,2735,0
20240422,193300,8472752095,2735,2735,2735,2735,0
20240422,193200,8472752095,2735,2735,2735,2735,0
20240422,193100,8472752095,2735,2735,2735,2735,0
20240422,193000,8472752095,2735,2735,2735,2735,0
20240422,192900,8472752095,2735,2735,2735,2735,0
20240422,192800,8472752095,2735,2735,2735,2735,0
20240422,192700,8472752095,2735,2735,2735,2735,0
20240422,192600,8472752095,2735,2735,2735,2735,0
20240422,192500,8472752095,2735,2735,2735,2735,0
20240422,192400,8472752095,2735,2735,2735,2735,0
20240422,192300,8472752095,2735,2735,2735,2735,0
20240422,192200,8472752095,2735,2735,2735,2735,0
20240422,192100,8472752095,2735,2735,2735,2735,0
20240422,192000,8472752095,2735,2735,2735,2735,0
20240422,191900,8472752095,2735,2735,2735,2735,0
20240422,191800,8472752095,2735,2735,2735,2735,0
20240422,191700,8472752095,2735,2735,2735,2735,0
20240422,191600,8472752095,2735,2735,2735,2735,0
20240422,191500,8472752095,2735,2735,2735,2735,35728
20240422,191400,8472752095,2735,2735,2735,2735,0
20240422,191300,8472752095,2735,2735,2735,2735,0
20240422,191200,8472752095,2735,2735,2735,2735,0
20240422,191100,8472752095,2735,2735,2735,2735,0
20240422,191000,8472752095,2735,2735,2735,2735,0
20240422,190900,8472752095,2735,2735,2735,2735,0
20240422,190800,8472752095,2735,2735,2735,2735,0
20240422,190700,8472752095,2735,2735,2735,2735,0
20240422,190600,8472752095,2735,2735,2735,2735,0
20240422,190500,8472752095,2735,2735,2735,2735,0
20240422,190400,8472752095,2735,2735,2735,2735,0
20240422,190300,8472752095,2735,2735,2735,2735,0
20240422,190200,8472752095,2735,2735,2735,2735,0
20240422,190100,8472752095,2735,2735,2735,2735,0
20240422,190000,8472752095,2735,2735,2735,2735,0
20240422,185900,8472752095,2735,2735,2735,2735,0
20240422,185800,8472752095,2735,2735,2735,2735,0
20240422,185700,8472752095,2735,2735,2735,2735,0
20240422,185600,8472752095,2735,2735,2735,2735,0
20240422,185500,8472752095,2735,2735,2735,2735,0
20240422,185400,8472752095,2735,2735,2735,2735,0
20240422,185300,8472752095,2735,2735,2735,2735,0
20240422,185200,8472752095,2735,2735,2735,2735,0
20240422,185100,8472752095,2735,2735,2735,2735,0
20240422,185000,8472752095,2735,2735,2735,2735,0
20240422,184900,8472752095,2735,2735,2735,2735,0
20240422,184800,8472752095,2735,2735,2735,2735,0
20240422,184700,8472752095,2735,2735,2735,2735,0
20240422,184600,8472752095,2735,2735,2735,2735,0
20240422,184500,8472752095,2735,2735,2735,2735,35728
20240422,184400,8472752095,2735,2735,2735,2735,0
20240422,184300,8472752095,2735,2735,2735,2735,0
20240422,184200,8472752095,2735,2735,2735,2735,0
20240422,184100,8472752095,2735,2735,2735,2735,0
20240422,184000,8472752095,2735,2735,2735,2735,0
20240422,183900,8472752095,2735,2735,2735,2735,0
20240422,183800,8472752095,2735,2735,2735,2735,0
20240422,183700,8472752095,2735,2735,2735,2735,0
20240422,183600,8472752095,2735,2735,2735,2735,0
20240422,183500,8472752095,2735,2735,2735,2735,0
20240422,183400,8472752095,2735,2735,2735,2735,0
20240422,183300,8472752095,2735,2735,2735,2735,0
20240422,183200,8472752095,2735,2735,2735,2735,0
20240422,183100,8472752095,2735,2735,2735,2735,0
20240422,183000,8472752095,2735,2735,2735,2735,0
20240422,182900,8472752095,2735,2735,2735,2735,0
20240422,182800,8472752095,2735,2735,2735,2735,0
20240422,182700,8472752095,2735,2735,2735,2735,0
20240422,182600,8472752095,2735,2735,2735,2735,0
20240422,182500,8472752095,2735,2735,2735,2735,0
20240422,182400,8472752095,2735,2735,2735,2735,0
20240422,182300,8472752095,2735,2735,2735,2735,0
20240422,182200,8472752095,2735,2735,2735,2735,0
20240422,182100,8472752095,2735,2735,2735,2735,0
20240422,182000,8472752095,2735,2735,2735,2735,0
20240422,181900,8472752095,2735,2735,2735,2735,0
20240422,181800,8472752095,2735,2735,2735,2735,0
20240422,181700,8472752095,2735,2735,2735,2735,0
20240422,181600,8472752095,2735,2735,2735,2735,0
20240422,181500,8472752095,2735,2735,2735,2735,35728
20240422,181400,8472752095,2735,2735,2735,2735,0
20240422,181300,8472752095,2735,2735,2735,2735,0
20240422,181200,8472752095,2735,2735,2735,2735,0
20240422,181100,8472752095,2735,2735,2735,2735,0
20240422,181000,8472752095,2735,2735,2735,2735,0
20240422,180900,8472752095,2735,2735,2735,2735,0
20240422,180800,8472752095,2735,2735,2735,2735,0
20240422,180700,8472752095,2735,2735,2735,2735,0
20240422,180600,8472752095,2735,2735,2735,2735,0
20240422,180500,8472752095,2735,2735,2735,2735,0
20240422,180400,8472752095,2735,2735,2735,2735,0
20240422,180300,8472752095,2735,2735,2735,2735,0
20240422,180200,8472752095,2735,2735,2735,2735,0
20240422,180100,8472752095,2735,2735,2735,2735,0
20240422,180000,8472752095,2735,2735,2735,2735,0
20240422,175900,8472752095,2735,2735,2735,2735,0
20240422,175800,8472752095,2735,2735,2735,2735,0
20240422,175700,8472752095,2735,2735,2735,2735,0
20240422,175600,8472752095,2735,2735,2735,2735,0
20240422,175500,8472752095,2735,2735,2735,2735,0
20240422,175400,8472752095,2735,2735,2735,2735,0
20240422,175300,8472752095,2735,2735,2735,2735,0
20240422,175200,8472752095,2735,2735,2735,2735,0
20240422,175100,8472752095,2735,2735,2735,2735,0
20240422,175000,8472752095,2735,2735,2735,2735,0
20240422,174900,8472752095,2735,2735,2735,2735,0
20240422,174800,8472752095,2735,2735,2735,2735,0
20240422,174700,8472752095,2735,2735,2735,2735,0
20240422,174600,8472752095,2735,2735,2735,2735,0
20240422,174500,8472752095,2735,2735,2735,2735,35728
20240422,174400,8472752095,2735,2735,2735,2735,0
20240422,174300,8472752095,2735,2735,2735,2735,0
20240422,174200,8472752095,2735,2735,2735,2735,0
20240422,174100,8472752095,2735,2735,2735,2735,0
20240422,174000,8472752095,2735,2735,2735,2735,0
20240422,173900,8472752095,2735,2735,2735,2735,0
20240422,173800,8472752095,2735,2735,2735,2735,0
20240422,173700,8472752095,2735,2735,2735,2735,0
20240422,173600,8472752095,2735,2735,2735,2735,0
20240422,173500,8472752095,2735,2735,2735,2735,0
20240422,173400,8472752095,2735,2735,2735,2735,0
20240422,173300,8472752095,2735,2735,2735,2735,0
20240422,173200,8472752095,2735,2735,2735,2735,0
20240422,173100,8472752095,2735,2735,2735,2735,0
20240422,173000,8472752095,2735,2735,2735,2735,0
20240422,172900,8472752095,2735,2735,2735,2735,0
20240422,172800,8472752095,2735,2735,2735,2735,0
20240422,172700,8472752095,2735,2735,2735,2735,0
20240422,172600,8472752095,2735,2735,2735,2735,0
20240422,172500,8472752095,2735,2735,2735,2735,0
20240422,172400,8472752095,2735,2735,2735,2735,0
20240422,172300,8472752095,2735,2735,2735,2735,0
20240422,172200,8472752095,2735,2735,2735,2735,0
20240422,172100,8472752095,2735,2735,2735,2735,0
20240422,172000,8472752095,2735,2735,2735,2735,0
20240422,171900,8472752095,2735,2735,2735,2735,0
20240422,171800,8472752095,2735,2735,2735,2735,0
20240422,171700,8472752095,2735,2735,2735,2735,0
20240422,171600,8472752095,2735,2735,2735,2735,0
20240422,171500,8472752095,2735,2735,2735,2735,35728
20240422,171400,8472752095,2735,2735,2735,2735,0
20240422,171300,8472752095,2735,2735,2735,2735,0
20240422,171200,8472752095,2735,2735,2735,2735,0
20240422,171100,8472752095,2735,2735,2735,2735,0
20240422,171000,8472752095,2735,2735,2735,2735,0
20240422,170900,8472752095,2735,2735,2735,2735,0
20240422,170800,8472752095,2735,2735,2735,2735,0
20240422,170700,8472752095,2735,2735,2735,2735,0
20240422,170600,8472752095,2735,2735,2735,2735,0
20240422,170500,8472752095,2735,2735,2735,2735,0
20240422,170400,8472752095,2735,2735,2735,2735,0
20240422,170300,8472752095,2735,2735,2735,2735,0
20240422,170200,8472752095,2735,2735,2735,2735,0
20240422,170100,8472752095,2735,2735,2735,2735,0
20240422,170000,8472752095,2735,2735,2735,2735,0
20240422,165900,8472752095,2735,2735,2735,2735,0
20240422,165800,8472752095,2735,2735,2735,2735,0
20240422,165700,8472752095,2735,2735,2735,2735,0
20240422,165600,8472752095,2735,2735,2735,2735,0
20240422,165500,8472752095,2735,2735,2735,2735,0
20240422,165400,8472752095,2735,2735,2735,2735,0
20240422,165300,8472752095,2735,2735,2735,2735,0
20240422,165200,8472752095,2735,2735,2735,2735,0
20240422,165100,8472752095,2735,2735,2735,2735,0
20240422,165000,8472752095,2735,2735,2735,2735,0
20240422,164900,8472752095,2735,2735,2735,2735,0
20240422,164800,8472752095,2735,2735,2735,2735,0
20240422,164700,8472752095,2735,2735,2735,2735,0
20240422,164600,8472752095,2735,2735,2735,2735,0
20240422,164500,8472752095,2735,2735,2735,2735,35728
20240422,164400,8472752095,2735,2735,2735,2735,0
20240422,164300,8472752095,2735,2735,2735,2735,0
20240422,164200,8472752095,2735,2735,2735,2735,0
20240422,164100,8472752095,2735,2735,2735,2735,0
20240422,164000,8472752095,2735,2735,2735,2735,0
20240422,163900,8472752095,2735,2735,2735,2735,0
20240422,163800,8472752095,2735,2735,2735,2735,0
20240422,163700,8472752095,2735,2735,2735,2735,0
20240422,163600,8472752095,2735,2735,2735,2735,0
20240422,163500,8472752095,2735,2735,2735,2735,0
20240422,163400,8472752095,2735,2735,2735,2735,0
20240422,163300,8472752095,2735,2735,2735,2735,0
20240422,163200,8472752095,2735,2735,2735,2735,0
20240422,163100,8472752095,2735,2735,2735,2735,0
20240422,163000,8472752095,2735,2735,2735,2735,0
20240422,162900,8472752095,2735,2735,2735,2735,0
20240422,162800,8472752095,2735,2735,2735,2735,0
20240422,162700,8472752095,2735,2735,2735,2735,0
20240422,162600,8472752095,2735,2735,2735,2735,0
20240422,162500,8472752095,2735,2735,2735,2735,0
20240422,162400,8472752095,2735,2735,2735,2735,0
20240422,162300,8472752095,2735,2735,2735,2735,0
20240422,162200,8472752095,2735,2735,2735,2735,0
20240422,162100,8472752095,2735,2735,2735,2735,0
20240422,162000,8472752095,2735,2735,2735,2735,0
20240422,161900,8472752095,2735,2735,2735,2735,0
20240422,161800,8472752095,2735,2735,2735,2735,0
20240422,161700,8472752095,2735,2735,2735,2735,0
20240422,161600,8472752095,2735,2735,2735,2735,0
20240422,161500,8472752095,2735,2735,2735,2735,35728
20240422,161400,8472752095,2735,2735,2735,2735,0
20240422,161300,8472752095,2735,2735,2735,2735,0
20240422,161200,8472752095,2735,2735,2735,2735,0
20240422,161100,8472752095,2735,2735,2735,2735,0
20240422,161000,8472752095,2735,2735,2735,2735,0
20240422,160900,8472752095,2735,2735,2735,2735,0
20240422,160800,8472752095,2735,2735,2735,2735,0
20240422,160700,8472752095,2735,2735,2735,2735,0
20240422,160600,8472752095,2735,2735,2735,2735,0
20240422,160500,8472752095,2735,2735,2735,2735,0
20240422,160400,8472752095,2735,2735,2735,2735,0
20240422,160300,8472752095,2735,2735,2735,2735,0
20240422,160200,8472752095,2735,2735,2735,2735,0
20240422,160100,8472752095,2735,2735,2735,2735,0
20240422,160000,8472752095,2735,2735,2735,2735,0
20240422,155900,8472752095,2735,2735,2735,2735,0
20240422,155800,8472752095,2735,2735,2735,2735,0
20240422,155700,8472752095,2735,2735,2735,2735,0
20240422,155600,8472752095,2735,2735,2735,2735,0
20240422,155500,8472752095,2735,2735,2735,2735,0
20240422,155400,8472752095,2735,2735,2735,2735,0
20240422,155300,8472752095,2735,2735,2735,2735,0
20240422,155200,8472752095,2735,2735,2735,2735,0
20240422,155100,8472752095,2735,2735,2735,2735,0
20240422,155000,8472752095,2735,2735,2735,2735,0
20240422,154900,8472752095,2735,2735,2735,2735,0
20240422,154800,8472752095,2735,2735,2735,2735,0
20240422,154700,8472752095,2735,2735,2735,2735,0
20240422,154600,8472752095,2735,2735,2735,2735,0
20240422,154500,8472752095,2735,2735,2735,2735,35728
20240422,154400,8472752095,2735,2735,2735,2735,0
20240422,154300,8472752095,2735,2735,2735,2735,0
20240422,154200,8472752095,2735,2735,2735,2735,0
20240422,154100,8472752095,2735,2735,2735,2735,0
20240422,154000,8472752095,2735,2735,2735,2735,0
20240422,153900,8472752095,2735,2735,2735,2735,0
20240422,153800,8472752095,2735,2735,2735,2735,0
20240422,153700,8472752095,2735,2735,2735,2735,0
20240422,153600,8472752095,2735,2735,2735,2735,0
20240422,153500,8472752095,2735,2735,2735,2735,0
20240422,153400,8472752095,2735,2735,2735,2735,0
20240422,153300,8472752095,2735,2735,2735,2735,0
20240422,153200,8472752095,2735,2735,2735,2735,0
20240422,153100,8472752095,2735,2735,2735,2735,0
20240422,153000,8472752095,2735,2735,2735,2735,35728
20240422,152900,8375036015,2715,2715,2715,2715,0
20240422,152800,8375036015,2715,2715,2715,2715,0
20240422,152700,8375036015,2715,2715,2715,2715,0
20240422,152600,8375036015,2715,2715,2715,2715,0
20240422,152500,8375036015,2715,2715,2715,2715,0
20240422,152400,8375036015,2715,2715,2715,2715,0
20240422,152300,8375036015,2715,2715,2715,2715,0
20240422,152200,8375036015,2715,2715,2715,2715,0
20240422,152100,8375036015,2715,2715,2715,2715,0
20240422,152000,8375036015,2715,2715,2715,2715,0
20240422,151900,8375036015,2715,2720,2725,2715,7299
20240422,151800,8355182475,2725,2725,2725,2720,4397
20240422,151700,8343211795,2730,2725,2730,2725,6588
20240422,151600,8325253870,2730,2730,2730,2725,2407
20240422,151500,8318682785,2730,2725,2735,2725,8983
20240422,151400,8294161295,2730,2725,2730,2725,434
20240422,151300,8292978635,2730,2730,2730,2720,3545
20240422,151200,8283311735,2730,2730,2730,2725,6980
20240422,151100,8264256400,2730,2730,2735,2725,11493
20240422,151000,8232824565,2730,2735,2735,2725,13663
20240422,150900,8195456460,2735,2735,2735,2725,4601
20240422,150800,8182906640,2735,2730,2735,2725,2935
20240422,150700,8174903290,2730,2730,2735,2730,3313
20240422,150600,8165853605,2730,2720,2730,2720,3001
20240422,150500,8157661900,2720,2730,2730,2720,12474
20240422,150400,8123676480,2730,2720,2730,2710,11134
20240422,150300,8093360025,2720,2720,2725,2720,3965
20240422,150200,8082572475,2725,2720,2725,2715,2086
20240422,150100,8076903330,2715,2710,2715,2710,19433
20240422,150000,8024145500,2710,2705,2710,2705,8107
20240422,145900,8002180280,2705,2710,2710,2705,681
20240422,145800,8000334805,2705,2710,2710,2705,2199
20240422,145700,7994385815,2715,2710,2715,2705,1673
20240422,145600,7989849155,2710,2710,2715,2705,3824
20240422,145500,7979489710,2705,2715,2715,2705,930
20240422,145400,7976966255,2710,2705,2715,2705,5117
20240422,145300,7963122210,2710,2710,2715,2705,1634
20240422,145200,7958691645,2710,2715,2715,2705,7607
20240422,145100,7938108885,2710,2710,2730,2705,22743
20240422,145000,7876478875,2710,2720,2730,2710,11316
20240422,144900,7845757550,2730,2730,2730,2715,731
20240422,144800,7843766735,2730,2725,2730,2715,2028
20240422,144700,7838245685,2725,2725,2730,2725,209
20240422,144600,7837675655,2715,2730,2730,2715,1201
20240422,144500,7834409545,2715,2725,2730,2715,2880
20240422,144400,7826578295,2725,2730,2730,2725,288
20240422,144300,7825792255,2735,2710,2735,2710,19544
20240422,144200,7772525050,2705,2700,2710,2695,18104
20240422,144100,7723633780,2700,2700,2705,2695,1562
20240422,144000,7719412825,2700,2700,2700,2695,3842
20240422,143900,7709039755,2700,2700,2705,2700,6107
20240422,143800,7692544495,2700,2695,2705,2695,2025
20240422,143700,7687072835,2695,2705,2705,2695,558
20240422,143600,7685563525,2690,2695,2700,2690,6397
20240422,143500,7668338725,2695,2695,2695,2695,1448
20240422,143400,7664436365,2695,2705,2705,2695,2964
20240422,143300,7656437705,2695,2695,2705,2695,3422
20240422,143200,7647209910,2695,2705,2705,2695,11530
20240422,143100,7616115660,2705,2710,2710,2700,12381
20240422,143000,7582676895,2710,2710,2710,2710,69
20240422,142900,7582489905,2715,2715,2715,2700,1009
20240422,142800,7579753410,2715,2710,2715,2710,314
20240422,142700,7578902120,2710,2705,2715,2705,1405
20240422,142600,7575098175,2705,2705,2705,2705,247
20240422,142500,7574430040,2705,2710,2710,2705,154
20240422,142400,7574012735,2710,2710,2710,2705,2164
20240422,142300,7568156700,2710,2710,2715,2710,2584
20240422,142200,7561151305,2715,2715,2715,2715,854
20240422,142100,7558832695,2715,2720,2720,2715,381
20240422,142000,7557796475,2720,2720,2725,2720,1176
20240422,141900,7554593240,2720,2725,2725,2720,338
20240422,141800,7553673195,2725,2715,2725,2710,623
20240422,141700,7551983125,2720,2720,2720,2710,1727
20240422,141600,7547289810,2715,2720,2730,2715,154
20240422,141500,7546870865,2720,2735,2735,2720,1376
20240422,141400,7543124360,2735,2735,2735,2735,483
20240422,141300,7541803355,2735,2730,2735,2730,5234
20240422,141200,7527490845,2725,2725,2730,2725,1505
20240422,141100,7523385440,2725,2730,2730,2725,39
20240422,141000,7523279160,2730,2725,2730,2725,1567
20240422,140900,7519006465,2720,2715,2720,2715,1466
20240422,140800,7515021925,2715,2710,2715,2705,9111
20240422,140700,7490369425,2710,2705,2735,2705,12613
20240422,140600,7456126365,2705,2715,2715,2695,29734
20240422,140500,7375784180,2715,2720,2720,2715,6085
20240422,140400,7359237330,2725,2735,2735,2725,8391
20240422,140300,7336346670,2735,2730,2735,2725,2007
20240422,140200,7330863615,2730,2735,2745,2730,2430
20240422,140100,7324219220,2735,2740,2745,2735,1305
20240422,140000,7320639925,2740,2745,2745,2740,614
20240422,135900,7318954820,2745,2740,2745,2740,818
20240422,135800,7316709770,2740,2740,2740,2740,50
20240422,135700,7316572770,2740,2745,2745,2740,996
20240422,135600,7313839210,2740,2735,2740,2735,31
20240422,135500,7313754420,2745,2745,2745,2740,1928
20240422,135400,7308462475,2745,2735,2745,2735,8897
20240422,135300,7284061175,2735,2735,2735,2730,1269
20240422,135200,7280590980,2740,2735,2740,2735,1785
20240422,135100,7275705080,2735,2740,2740,2735,455
20240422,135000,7274458810,2740,2735,2740,2735,1971
20240422,134900,7269063595,2740,2740,2740,2735,462
20240422,134800,7267798250,2740,2735,2740,2730,652
20240422,134700,7266012875,2740,2735,2740,2730,2655
20240422,134600,7258757265,2735,2735,2735,2730,814
20240422,134500,7256534530,2730,2730,2740,2730,1768
20240422,134400,7251694910,2730,2740,2740,2730,7290
20240422,134300,7231783025,2735,2735,2745,2735,2190
20240422,134200,7225787765,2735,2740,2740,2735,4553
20240422,134100,7213317435,2740,2740,2740,2740,128
20240422,134000,7212966715,2740,2745,2745,2740,2315
20240422,133900,7206612400,2745,2745,2745,2740,299
20240422,133800,7205791970,2745,2745,2750,2740,4638
20240422,133700,7193060590,2740,2745,2745,2740,1701
20240422,133600,7188396405,2740,2745,2745,2740,485
20240422,133500,7187065120,2740,2740,2740,2740,153
20240422,133400,7186645900,2740,2750,2750,2740,725
20240422,133300,7184652375,2745,2750,2750,2745,1839
20240422,133200,7179599200,2745,2745,2745,2745,86
20240422,133100,7179363130,2745,2745,2750,2745,753
20240422,133000,7177295500,2750,2740,2750,2740,625
20240422,132900,7175577435,2740,2750,2755,2740,124
20240422,132800,7175236050,2750,2740,2750,2740,632
20240422,132700,7173498060,2740,2750,2755,2740,4996
20240422,132600,7159765545,2755,2750,2755,2750,404
20240422,132500,7158653385,2750,2750,2750,2745,438
20240422,132400,7157448925,2750,2750,2755,2745,2026
20240422,132300,7151875595,2750,2750,2750,2745,1466
20240422,132200,7147845350,2745,2745,2750,2745,930
20240422,132100,7145288200,2750,2750,2755,2745,1174
20240422,132000,7142058960,2755,2755,2755,2755,1214
20240422,131900,7138714390,2755,2755,2755,2750,883
20240422,131800,7136283090,2755,2755,2755,2750,991
20240422,131700,7133555320,2750,2750,2755,2745,1634
20240422,131600,7129062525,2750,2750,2750,2750,17766
20240422,131500,7080206025,2750,2745,2750,2745,784
20240422,131400,7078050635,2745,2745,2745,2745,1121
20240422,131300,7074973490,2740,2745,2745,2740,593
20240422,131200,7073346095,2740,2740,2745,2740,731
20240422,131100,7071340890,2745,2745,2745,2745,1841
20240422,131000,7066287345,2745,2740,2745,2740,705
20240422,130900,7064352485,2745,2745,2745,2745,0
20240422,130800,7064352485,2745,2745,2745,2740,1216
20240422,130700,7061014930,2745,2745,2745,2745,1440
20240422,130600,7057062130,2745,2745,2745,2740,296
20240422,130500,7056251070,2745,2745,2745,2740,262
20240422,130400,7055532380,2745,2745,2745,2740,772
20240422,130300,7053413610,2745,2745,2745,2740,1376
20240422,130200,7049637990,2740,2745,2745,2740,169
20240422,130100,7049174655,2745,2740,2745,2740,626
20240422,130000,7047458110,2745,2745,2745,2740,580
20240422,125900,7045866050,2745,2745,2745,2740,192
20240422,125800,7045339585,2745,2745,2745,2740,827
20240422,125700,7043071740,2745,2740,2745,2735,646
20240422,125600,7041299030,2745,2745,2745,2745,183
20240422,125500,7040796695,2745,2740,2745,2735,1208
20240422,125400,7037486395,2745,2740,2745,2740,1183
20240422,125300,7034240650,2740,2740,2740,2735,1890
20240422,125200,7029063265,2745,2735,2745,2735,3230
20240422,125100,7020213380,2740,2735,2740,2735,2268
20240422,125000,7014009065,2740,2740,2740,2735,1484
20240422,124900,7009944240,2740,2735,2740,2735,2424
20240422,124800,7003311700,2740,2735,2740,2735,224
20240422,124700,7002699050,2745,2740,2745,2735,1811
20240422,124600,6997741835,2740,2745,2745,2740,1162
20240422,124500,6994557270,2745,2745,2745,2740,678
20240422,124400,6992696200,2745,2740,2745,2735,2614
20240422,124300,6985534805,2740,2740,2745,2740,149
20240422,124200,6985126540,2740,2740,2745,2740,4334
20240422,124100,6973249745,2740,2740,2745,2740,1077
20240422,124000,6970295355,2740,2740,2745,2740,998
20240422,123900,6967557970,2740,2740,2740,2740,671
20240422,123800,6965719430,2740,2745,2745,2740,49
20240422,123700,6965585120,2750,2745,2750,2740,2064
20240422,123600,6959912285,2750,2750,2750,2750,823
20240422,123500,6957649035,2750,2750,2755,2750,558
20240422,123400,6956114045,2755,2750,2755,2750,695
20240422,123300,6954199360,2750,2755,2760,2750,465
20240422,123200,6952918675,2750,2740,2750,2740,274
20240422,123100,6952165580,2740,2750,2750,2740,54
20240422,123000,6952017600,2750,2745,2750,2745,1254
20240422,122900,6948571060,2745,2755,2755,2745,949
20240422,122800,6945962810,2760,2750,2760,2750,7261
20240422,122700,6925964245,2750,2750,2750,2750,1370
20240422,122600,6922196745,2745,2750,2750,2745,419
20240422,122500,6921044875,2750,2745,2750,2745,1862
20240422,122400,6915926180,2745,2750,2750,2745,5274
20240422,122300,6901423045,2750,2750,2750,2750,915
20240422,122200,6898906795,2750,2755,2755,2750,145
20240422,122100,6898507360,2755,2750,2755,2750,395
20240422,122000,6897419460,2755,2755,2755,2750,1278
20240422,121900,6893898895,2755,2745,2760,2745,1417
20240422,121800,6889995370,2750,2755,2760,2750,1455
20240422,121700,6885992635,2755,2755,2760,2750,5116
20240422,121600,6871895745,2755,2755,2755,2755,172
20240422,121500,6871421885,2755,2755,2760,2750,2009
20240422,121400,6865884690,2755,2750,2755,2750,999
20240422,121300,6863133310,2750,2750,2755,2750,1440
20240422,121200,6859172615,2755,2750,2755,2750,1478
20240422,121100,6855105270,2750,2750,2755,2750,1597
20240422,121000,6850707700,2755,2755,2755,2750,1897
20240422,120900,6845481790,2750,2745,2750,2745,474
20240422,120800,6844179205,2745,2750,2755,2745,638
20240422,120700,6842424720,2750,2745,2755,2745,881
20240422,120600,6839998645,2745,2745,2750,2745,241
20240422,120500,6839337030,2745,2750,2750,2745,707
20240422,120400,6837392965,2745,2740,2755,2740,7836
20240422,120300,6815861970,2735,2750,2750,2735,5228
20240422,120200,6801517210,2750,2750,2750,2735,3597
20240422,120100,6791648605,2750,2750,2750,2745,1329
20240422,120000,6787994180,2750,2750,2750,2750,1012
20240422,115900,6785211180,2755,2750,2755,2750,212
20240422,115800,6784628165,2755,2750,2755,2750,1115
20240422,115700,6781556400,2750,2750,2750,2745,555
20240422,115600,6780030305,2750,2755,2755,2750,212
20240422,115500,6779446380,2750,2755,2755,2750,803
20240422,115400,6777234440,2760,2755,2760,2755,2088
20240422,115300,6771475740,2760,2745,2760,2745,1972
20240422,115200,6766043880,2745,2745,2745,2745,8
20240422,115100,6766021920,2755,2755,2760,2755,2331
20240422,115000,6759591145,2755,2755,2760,2755,326
20240422,114900,6758692810,2750,2745,2750,2740,10103
20240422,114800,6730957070,2745,2750,2750,2745,1996
20240422,114700,6725477550,2750,2750,2750,2750,1220
20240422,114600,6722122550,2750,2750,2750,2745,278
20240422,114500,6721358075,2750,2755,2755,2750,3106
20240422,114400,6712811565,2755,2760,2760,2750,1307
20240422,114300,6709210415,2755,2750,2755,2750,6568
20240422,114200,6691118440,2750,2750,2755,2745,3082
20240422,114100,6682636780,2745,2740,2750,2740,3975
20240422,114000,6671722990,2745,2745,2745,2745,659
20240422,113900,6669914035,2745,2745,2745,2740,1100
20240422,113800,6666898155,2745,2750,2750,2745,4704
20240422,113700,6653982780,2750,2745,2750,2745,2326
20240422,113600,6647586700,2745,2750,2750,2745,312
20240422,113500,6646730250,2745,2755,2755,2745,2571
20240422,113400,6639658910,2755,2755,2760,2750,1263
20240422,113300,6636180385,2755,2765,2765,2755,280
20240422,113200,6635408570,2765,2765,2765,2750,1155
20240422,113100,6632216670,2765,2750,2765,2745,13492
20240422,113000,6594979510,2750,2755,2755,2745,5245
20240422,112900,6580566710,2755,2760,2760,2755,1603
20240422,112800,6576142990,2760,2760,2760,2755,2365
20240422,112700,6569621250,2755,2760,2760,2755,4283
20240422,112600,6557805350,2760,2755,2765,2755,3574
20240422,112500,6547938885,2755,2765,2765,2750,821
20240422,112400,6545674195,2765,2750,2765,2750,9929
20240422,112300,6518274975,2755,2760,2765,2755,10448
20240422,112200,6489457015,2755,2755,2760,2750,10911
20240422,112100,6459411005,2755,2755,2760,2750,14925
20240422,112000,6418267300,2755,2735,2760,2730,27951
20240422,111900,6341499705,2735,2740,2745,2730,16216
20240422,111800,6297075485,2740,2740,2740,2730,6523
20240422,111700,6279230275,2740,2730,2740,2725,16624
20240422,111600,6233738630,2730,2725,2735,2715,6520
20240422,111500,6215932150,2730,2725,2730,2725,5095
20240422,111400,6202037480,2720,2720,2725,2720,1892
20240422,111300,6196887425,2720,2720,2720,2720,971
20240422,111200,6194246305,2715,2725,2725,2715,2057
20240422,111100,6188654600,2725,2720,2725,2720,2180
20240422,111000,6182716850,2720,2715,2725,2715,2287
20240422,110900,6176490410,2720,2720,2730,2720,1861
20240422,110800,6171420410,2730,2725,2730,2715,9786
20240422,110700,6144708220,2730,2705,2735,2705,12116
20240422,110600,6111696350,2720,2700,2720,2695,2991
20240422,110500,6103582805,2700,2715,2715,2700,138
20240422,110400,6103209820,2715,2700,2715,2700,2202
20240422,110300,6097246750,2700,2710,2710,2700,2038
20240422,110200,6091731765,2715,2710,2725,2710,4780
20240422,110100,6078743015,2705,2690,2715,2690,8776
20240422,110000,6055013705,2685,2670,2685,2670,5058
20240422,105900,6041475255,2670,2675,2675,2670,3133
20240422,105800,6033102385,2680,2675,2680,2675,3370
20240422,105700,6024083630,2680,2680,2680,2675,2455
20240422,105600,6017507000,2685,2685,2690,2685,2308
20240422,105500,6011307665,2690,2690,2690,2685,732
20240422,105400,6009339785,2690,2685,2690,2685,4115
20240422,105300,5998279840,2690,2680,2690,2680,3057
20240422,105200,5990071295,2680,2675,2680,2675,4452
20240422,105100,5978150350,2675,2690,2690,2675,1289
20240422,105000,5974690920,2690,2675,2690,2675,12232
20240422,104900,5941924885,2675,2680,2680,2675,1313
20240422,104800,5938410695,2680,2680,2685,2675,2437
20240422,104700,5931878370,2680,2670,2680,2670,3539
20240422,104600,5922414165,2670,2665,2670,2660,4512
20240422,104500,5910387065,2665,2655,2665,2650,5155
20240422,104400,5896673280,2650,2665,2665,2650,22018
20240422,104300,5838219135,2660,2665,2665,2660,3435
20240422,104200,5829067240,2665,2665,2670,2665,4407
20240422,104100,5817317185,2665,2660,2665,2655,22198
20240422,104000,5758297785,2665,2665,2670,2665,10563
20240422,103900,5730142390,2665,2670,2670,2665,5526
20240422,103800,5715403715,2670,2670,2670,2665,16031
20240422,103700,5672636260,2670,2680,2680,2670,6632
20240422,103600,5654889630,2675,2675,2680,2675,2024
20240422,103500,5649475060,2680,2675,2680,2675,1579
20240422,103400,5645250985,2675,2675,2680,2675,6416
20240422,103300,5628082085,2680,2680,2680,2675,6440
20240422,103200,5610824215,2685,2685,2685,2680,4951
20240422,103100,5597549190,2685,2685,2685,2680,2188
20240422,103000,5591681615,2685,2685,2690,2685,3972
20240422,102900,5581014845,2690,2695,2695,2685,1002
20240422,102800,5578320000,2695,2700,2700,2685,4166
20240422,102700,5567092890,2700,2690,2700,2690,5349
20240422,102600,5552684725,2690,2700,2700,2690,2254
20240422,102500,5546618585,2700,2700,2705,2700,9029
20240422,102400,5522238165,2705,2700,2705,2700,3177
20240422,102300,5513651520,2705,2705,2705,2700,1767
20240422,102200,5508874755,2700,2695,2700,2690,3488
20240422,102100,5499468840,2700,2700,2710,2695,2712
20240422,102000,5492141265,2705,2705,2710,2705,3309
20240422,101900,5483189385,2705,2695,2705,2695,2947
20240422,101800,5475240325,2695,2700,2700,2695,2882
20240422,101700,5467472335,2695,2685,2695,2685,4303
20240422,101600,5455895520,2690,2685,2690,2685,4001
20240422,101500,5445144920,2685,2690,2690,2685,1663
20240422,101400,5440671490,2690,2690,2690,2685,2630
20240422,101300,5433608300,2695,2690,2695,2685,5584
20240422,101200,5418591350,2690,2690,2690,2685,3491
20240422,101100,5409210325,2685,2680,2685,2680,3427
20240422,101000,5400016410,2680,2685,2690,2675,11633
20240422,100900,5368828915,2690,2690,2700,2685,1281
20240422,100800,5365382190,2685,2680,2690,2675,7346
20240422,100700,5345670020,2675,2680,2680,2670,9617
20240422,100600,5319923085,2685,2700,2700,2685,2721
20240422,100500,5312614165,2695,2705,2705,2695,6178
20240422,100400,5295945985,2700,2695,2715,2695,8594
20240422,100300,5272692845,2700,2695,2700,2685,4905
20240422,100200,5259467980,2695,2700,2705,2695,5367
20240422,100100,5244976350,2695,2680,2695,2680,5359
20240422,100000,5230588175,2675,2675,2680,2670,14322
20240422,095900,5192286915,2675,2680,2685,2675,5807
20240422,095800,5176724465,2680,2675,2680,2670,22187
20240422,095700,5117426420,2670,2680,2685,2670,7322
20240422,095600,5097813655,2680,2695,2695,2680,23034
20240422,095500,5035802130,2695,2695,2700,2695,5970
20240422,095400,5019705495,2700,2700,2700,2700,10767
20240422,095300,4990634595,2700,2695,2705,2695,7209
20240422,095200,4971173040,2695,2705,2705,2695,15266
20240422,095100,4929916140,2705,2705,2710,2705,4608
20240422,095000,4917437110,2705,2705,2710,2700,3335
20240422,094900,4908419630,2705,2715,2715,2705,3455
20240422,094800,4899056925,2715,2700,2730,2700,15943
20240422,094700,4855833770,2705,2700,2705,2695,5105
20240422,094600,4842049985,2700,2700,2705,2685,11524
20240422,094500,4810934940,2700,2690,2700,2665,70706
20240422,094400,4621867430,2680,2690,2695,2680,36446
20240422,094300,4523957585,2690,2720,2720,2690,57522
20240422,094200,4368266930,2715,2730,2730,2715,33082
20240422,094100,4278193520,2730,2740,2740,2730,5516
20240422,094000,4263115800,2745,2740,2750,2735,6955
20240422,093900,4244030350,2740,2725,2740,2720,14283
20240422,093800,4204996765,2730,2730,2730,2720,10214
20240422,093700,4177155975,2730,2725,2740,2715,8985
20240422,093600,4152626885,2720,2720,2720,2715,13196
20240422,093500,4116757880,2720,2730,2735,2720,8066
20240422,093400,4094773565,2730,2730,2730,2725,7508
20240422,093300,4074283060,2730,2740,2740,2720,46320
20240422,093200,3947857310,2735,2750,2755,2735,25142
20240422,093100,3878856700,2755,2770,2775,2755,11420
20240422,093000,3847318665,2770,2785,2785,2760,18451
20240422,092900,3796245430,2780,2785,2785,2780,6508
20240422,092800,3778134775,2780,2775,2785,2775,7878
20240422,092700,3756222105,2775,2770,2785,2770,4933
20240422,092600,3742513060,2765,2770,2775,2765,4085
20240422,092500,3731200285,2780,2785,2785,2770,8360
20240422,092400,3707938045,2785,2770,2785,2770,7221
20240422,092300,3687891050,2770,2775,2775,2765,11282
20240422,092200,3656633685,2775,2770,2785,2770,23120
20240422,092100,3592407580,2770,2760,2770,2755,16835
20240422,092000,3545921580,2760,2755,2760,2750,6806
20240422,091900,3527165425,2755,2760,2765,2750,39664
20240422,091800,3417990570,2765,2775,2775,2755,17763
20240422,091700,3368933810,2775,2775,2775,2765,5854
20240422,091600,3352713310,2765,2775,2780,2760,9176
20240422,091500,3327274915,2780,2770,2780,2755,48420
20240422,091400,3193305455,2780,2795,2810,2770,117926
20240422,091300,2863516650,2785,2785,2790,2775,37502
20240422,091200,2759147015,2785,2795,2795,2780,20141
20240422,091100,2702953440,2775,2795,2800,2775,45604
20240422,091000,2575810475,2800,2775,2805,2775,23220
20240422,090900,2510936195,2780,2800,2815,2775,87159
20240422,090800,2266826545,2800,2765,2800,2750,107371
20240422,090700,1968145910,2765,2750,2775,2745,45121
20240422,090600,1843515985,2750,2745,2755,2740,53268
20240422,090500,1697119245,2745,2725,2750,2720,27591
20240422,090400,1621761595,2730,2720,2745,2710,48509
20240422,090300,1489575980,2720,2715,2720,2705,63261
20240422,090200,1318215875,2715,2730,2745,2710,58312
20240422,090100,1159861880,2730,2725,2765,2720,113346
20240422,090000,848315245,2725,2735,2795,2710,306920