stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,204600,2146775280,2700,2700,2700,2700,15104
20240423,204500,2146775280,2700,2700,2700,2700,0
20240423,204400,2146775280,2700,2700,2700,2700,0
20240423,204300,2146775280,2700,2700,2700,2700,0
20240423,204200,2146775280,2700,2700,2700,2700,0
20240423,204100,2146775280,2700,2700,2700,2700,0
20240423,204000,2146775280,2700,2700,2700,2700,0
20240423,203900,2146775280,2700,2700,2700,2700,0
20240423,203800,2146775280,2700,2700,2700,2700,0
20240423,203700,2146775280,2700,2700,2700,2700,0
20240423,203600,2146775280,2700,2700,2700,2700,0
20240423,203500,2146775280,2700,2700,2700,2700,0
20240423,203400,2146775280,2700,2700,2700,2700,0
20240423,203300,2146775280,2700,2700,2700,2700,0
20240423,203200,2146775280,2700,2700,2700,2700,0
20240423,203100,2146775280,2700,2700,2700,2700,0
20240423,203000,2146775280,2700,2700,2700,2700,0
20240423,202900,2146775280,2700,2700,2700,2700,0
20240423,202800,2146775280,2700,2700,2700,2700,0
20240423,202700,2146775280,2700,2700,2700,2700,0
20240423,202600,2146775280,2700,2700,2700,2700,0
20240423,202500,2146775280,2700,2700,2700,2700,0
20240423,202400,2146775280,2700,2700,2700,2700,0
20240423,202300,2146775280,2700,2700,2700,2700,0
20240423,202200,2146775280,2700,2700,2700,2700,0
20240423,202100,2146775280,2700,2700,2700,2700,0
20240423,202000,2146775280,2700,2700,2700,2700,0
20240423,201900,2146775280,2700,2700,2700,2700,0
20240423,201800,2146775280,2700,2700,2700,2700,0
20240423,201700,2146775280,2700,2700,2700,2700,0
20240423,201600,2146775280,2700,2700,2700,2700,15104
20240423,201500,2146775280,2700,2700,2700,2700,0
20240423,201400,2146775280,2700,2700,2700,2700,0
20240423,201300,2146775280,2700,2700,2700,2700,0
20240423,201200,2146775280,2700,2700,2700,2700,0
20240423,201100,2146775280,2700,2700,2700,2700,0
20240423,201000,2146775280,2700,2700,2700,2700,0
20240423,200900,2146775280,2700,2700,2700,2700,0
20240423,200800,2146775280,2700,2700,2700,2700,0
20240423,200700,2146775280,2700,2700,2700,2700,0
20240423,200600,2146775280,2700,2700,2700,2700,0
20240423,200500,2146775280,2700,2700,2700,2700,0
20240423,200400,2146775280,2700,2700,2700,2700,0
20240423,200300,2146775280,2700,2700,2700,2700,0
20240423,200200,2146775280,2700,2700,2700,2700,0
20240423,200100,2146775280,2700,2700,2700,2700,0
20240423,200000,2146775280,2700,2700,2700,2700,0
20240423,195900,2146775280,2700,2700,2700,2700,0
20240423,195800,2146775280,2700,2700,2700,2700,0
20240423,195700,2146775280,2700,2700,2700,2700,0
20240423,195600,2146775280,2700,2700,2700,2700,0
20240423,195500,2146775280,2700,2700,2700,2700,0
20240423,195400,2146775280,2700,2700,2700,2700,0
20240423,195300,2146775280,2700,2700,2700,2700,0
20240423,195200,2146775280,2700,2700,2700,2700,0
20240423,195100,2146775280,2700,2700,2700,2700,0
20240423,195000,2146775280,2700,2700,2700,2700,0
20240423,194900,2146775280,2700,2700,2700,2700,0
20240423,194800,2146775280,2700,2700,2700,2700,0
20240423,194700,2146775280,2700,2700,2700,2700,0
20240423,194600,2146775280,2700,2700,2700,2700,15104
20240423,194500,2146775280,2700,2700,2700,2700,0
20240423,194400,2146775280,2700,2700,2700,2700,0
20240423,194300,2146775280,2700,2700,2700,2700,0
20240423,194200,2146775280,2700,2700,2700,2700,0
20240423,194100,2146775280,2700,2700,2700,2700,0
20240423,194000,2146775280,2700,2700,2700,2700,0
20240423,193900,2146775280,2700,2700,2700,2700,0
20240423,193800,2146775280,2700,2700,2700,2700,0
20240423,193700,2146775280,2700,2700,2700,2700,0
20240423,193600,2146775280,2700,2700,2700,2700,0
20240423,193500,2146775280,2700,2700,2700,2700,0
20240423,193400,2146775280,2700,2700,2700,2700,0
20240423,193300,2146775280,2700,2700,2700,2700,0
20240423,193200,2146775280,2700,2700,2700,2700,0
20240423,193100,2146775280,2700,2700,2700,2700,0
20240423,193000,2146775280,2700,2700,2700,2700,0
20240423,192900,2146775280,2700,2700,2700,2700,0
20240423,192800,2146775280,2700,2700,2700,2700,0
20240423,192700,2146775280,2700,2700,2700,2700,0
20240423,192600,2146775280,2700,2700,2700,2700,0
20240423,192500,2146775280,2700,2700,2700,2700,0
20240423,192400,2146775280,2700,2700,2700,2700,0
20240423,192300,2146775280,2700,2700,2700,2700,0
20240423,192200,2146775280,2700,2700,2700,2700,0
20240423,192100,2146775280,2700,2700,2700,2700,0
20240423,192000,2146775280,2700,2700,2700,2700,0
20240423,191900,2146775280,2700,2700,2700,2700,0
20240423,191800,2146775280,2700,2700,2700,2700,0
20240423,191700,2146775280,2700,2700,2700,2700,0
20240423,191600,2146775280,2700,2700,2700,2700,15104
20240423,191500,2146775280,2700,2700,2700,2700,0
20240423,191400,2146775280,2700,2700,2700,2700,0
20240423,191300,2146775280,2700,2700,2700,2700,0
20240423,191200,2146775280,2700,2700,2700,2700,0
20240423,191100,2146775280,2700,2700,2700,2700,0
20240423,191000,2146775280,2700,2700,2700,2700,0
20240423,190900,2146775280,2700,2700,2700,2700,0
20240423,190800,2146775280,2700,2700,2700,2700,0
20240423,190700,2146775280,2700,2700,2700,2700,0
20240423,190600,2146775280,2700,2700,2700,2700,0
20240423,190500,2146775280,2700,2700,2700,2700,0
20240423,190400,2146775280,2700,2700,2700,2700,0
20240423,190300,2146775280,2700,2700,2700,2700,0
20240423,190200,2146775280,2700,2700,2700,2700,0
20240423,190100,2146775280,2700,2700,2700,2700,0
20240423,190000,2146775280,2700,2700,2700,2700,0
20240423,185900,2146775280,2700,2700,2700,2700,0
20240423,185800,2146775280,2700,2700,2700,2700,0
20240423,185700,2146775280,2700,2700,2700,2700,0
20240423,185600,2146775280,2700,2700,2700,2700,0
20240423,185500,2146775280,2700,2700,2700,2700,0
20240423,185400,2146775280,2700,2700,2700,2700,0
20240423,185300,2146775280,2700,2700,2700,2700,0
20240423,185200,2146775280,2700,2700,2700,2700,0
20240423,185100,2146775280,2700,2700,2700,2700,0
20240423,185000,2146775280,2700,2700,2700,2700,0
20240423,184900,2146775280,2700,2700,2700,2700,0
20240423,184800,2146775280,2700,2700,2700,2700,0
20240423,184700,2146775280,2700,2700,2700,2700,0
20240423,184600,2146775280,2700,2700,2700,2700,15104
20240423,184500,2146775280,2700,2700,2700,2700,0
20240423,184400,2146775280,2700,2700,2700,2700,0
20240423,184300,2146775280,2700,2700,2700,2700,0
20240423,184200,2146775280,2700,2700,2700,2700,0
20240423,184100,2146775280,2700,2700,2700,2700,0
20240423,184000,2146775280,2700,2700,2700,2700,0
20240423,183900,2146775280,2700,2700,2700,2700,0
20240423,183800,2146775280,2700,2700,2700,2700,0
20240423,183700,2146775280,2700,2700,2700,2700,0
20240423,183600,2146775280,2700,2700,2700,2700,0
20240423,183500,2146775280,2700,2700,2700,2700,0
20240423,183400,2146775280,2700,2700,2700,2700,0
20240423,183300,2146775280,2700,2700,2700,2700,0
20240423,183200,2146775280,2700,2700,2700,2700,0
20240423,183100,2146775280,2700,2700,2700,2700,0
20240423,183000,2146775280,2700,2700,2700,2700,0
20240423,182900,2146775280,2700,2700,2700,2700,0
20240423,182800,2146775280,2700,2700,2700,2700,0
20240423,182700,2146775280,2700,2700,2700,2700,0
20240423,182600,2146775280,2700,2700,2700,2700,0
20240423,182500,2146775280,2700,2700,2700,2700,0
20240423,182400,2146775280,2700,2700,2700,2700,0
20240423,182300,2146775280,2700,2700,2700,2700,0
20240423,182200,2146775280,2700,2700,2700,2700,0
20240423,182100,2146775280,2700,2700,2700,2700,0
20240423,182000,2146775280,2700,2700,2700,2700,0
20240423,181900,2146775280,2700,2700,2700,2700,0
20240423,181800,2146775280,2700,2700,2700,2700,0
20240423,181700,2146775280,2700,2700,2700,2700,0
20240423,181600,2146775280,2700,2700,2700,2700,15104
20240423,181500,2146775280,2700,2700,2700,2700,0
20240423,181400,2146775280,2700,2700,2700,2700,0
20240423,181300,2146775280,2700,2700,2700,2700,0
20240423,181200,2146775280,2700,2700,2700,2700,0
20240423,181100,2146775280,2700,2700,2700,2700,0
20240423,181000,2146775280,2700,2700,2700,2700,0
20240423,180900,2146775280,2700,2700,2700,2700,0
20240423,180800,2146775280,2700,2700,2700,2700,0
20240423,180700,2146775280,2700,2700,2700,2700,0
20240423,180600,2146775280,2700,2700,2700,2700,0
20240423,180500,2146775280,2700,2700,2700,2700,0
20240423,180400,2146775280,2700,2700,2700,2700,0
20240423,180300,2146775280,2700,2700,2700,2700,0
20240423,180200,2146775280,2700,2700,2700,2700,0
20240423,180100,2146775280,2700,2700,2700,2700,0
20240423,180000,2146775280,2700,2700,2700,2700,0
20240423,175900,2146775280,2700,2700,2700,2700,0
20240423,175800,2146775280,2700,2700,2700,2700,0
20240423,175700,2146775280,2700,2700,2700,2700,0
20240423,175600,2146775280,2700,2700,2700,2700,0
20240423,175500,2146775280,2700,2700,2700,2700,0
20240423,175400,2146775280,2700,2700,2700,2700,0
20240423,175300,2146775280,2700,2700,2700,2700,0
20240423,175200,2146775280,2700,2700,2700,2700,0
20240423,175100,2146775280,2700,2700,2700,2700,0
20240423,175000,2146775280,2700,2700,2700,2700,0
20240423,174900,2146775280,2700,2700,2700,2700,0
20240423,174800,2146775280,2700,2700,2700,2700,0
20240423,174700,2146775280,2700,2700,2700,2700,0
20240423,174600,2146775280,2700,2700,2700,2700,15104
20240423,174500,2146775280,2700,2700,2700,2700,0
20240423,174400,2146775280,2700,2700,2700,2700,0
20240423,174300,2146775280,2700,2700,2700,2700,0
20240423,174200,2146775280,2700,2700,2700,2700,0
20240423,174100,2146775280,2700,2700,2700,2700,0
20240423,174000,2146775280,2700,2700,2700,2700,0
20240423,173900,2146775280,2700,2700,2700,2700,0
20240423,173800,2146775280,2700,2700,2700,2700,0
20240423,173700,2146775280,2700,2700,2700,2700,0
20240423,173600,2146775280,2700,2700,2700,2700,0
20240423,173500,2146775280,2700,2700,2700,2700,0
20240423,173400,2146775280,2700,2700,2700,2700,0
20240423,173300,2146775280,2700,2700,2700,2700,0
20240423,173200,2146775280,2700,2700,2700,2700,0
20240423,173100,2146775280,2700,2700,2700,2700,0
20240423,173000,2146775280,2700,2700,2700,2700,0
20240423,172900,2146775280,2700,2700,2700,2700,0
20240423,172800,2146775280,2700,2700,2700,2700,0
20240423,172700,2146775280,2700,2700,2700,2700,0
20240423,172600,2146775280,2700,2700,2700,2700,0
20240423,172500,2146775280,2700,2700,2700,2700,0
20240423,172400,2146775280,2700,2700,2700,2700,0
20240423,172300,2146775280,2700,2700,2700,2700,0
20240423,172200,2146775280,2700,2700,2700,2700,0
20240423,172100,2146775280,2700,2700,2700,2700,0
20240423,172000,2146775280,2700,2700,2700,2700,0
20240423,171900,2146775280,2700,2700,2700,2700,0
20240423,171800,2146775280,2700,2700,2700,2700,0
20240423,171700,2146775280,2700,2700,2700,2700,0
20240423,171600,2146775280,2700,2700,2700,2700,15104
20240423,171500,2146775280,2700,2700,2700,2700,0
20240423,171400,2146775280,2700,2700,2700,2700,0
20240423,171300,2146775280,2700,2700,2700,2700,0
20240423,171200,2146775280,2700,2700,2700,2700,0
20240423,171100,2146775280,2700,2700,2700,2700,0
20240423,171000,2146775280,2700,2700,2700,2700,0
20240423,170900,2146775280,2700,2700,2700,2700,0
20240423,170800,2146775280,2700,2700,2700,2700,0
20240423,170700,2146775280,2700,2700,2700,2700,0
20240423,170600,2146775280,2700,2700,2700,2700,0
20240423,170500,2146775280,2700,2700,2700,2700,0
20240423,170400,2146775280,2700,2700,2700,2700,0
20240423,170300,2146775280,2700,2700,2700,2700,0
20240423,170200,2146775280,2700,2700,2700,2700,0
20240423,170100,2146775280,2700,2700,2700,2700,0
20240423,170000,2146775280,2700,2700,2700,2700,0
20240423,165900,2146775280,2700,2700,2700,2700,0
20240423,165800,2146775280,2700,2700,2700,2700,0
20240423,165700,2146775280,2700,2700,2700,2700,0
20240423,165600,2146775280,2700,2700,2700,2700,0
20240423,165500,2146775280,2700,2700,2700,2700,0
20240423,165400,2146775280,2700,2700,2700,2700,0
20240423,165300,2146775280,2700,2700,2700,2700,0
20240423,165200,2146775280,2700,2700,2700,2700,0
20240423,165100,2146775280,2700,2700,2700,2700,0
20240423,165000,2146775280,2700,2700,2700,2700,0
20240423,164900,2146775280,2700,2700,2700,2700,0
20240423,164800,2146775280,2700,2700,2700,2700,0
20240423,164700,2146775280,2700,2700,2700,2700,0
20240423,164600,2146775280,2700,2700,2700,2700,15104
20240423,164500,2146775280,2700,2700,2700,2700,0
20240423,164400,2146775280,2700,2700,2700,2700,0
20240423,164300,2146775280,2700,2700,2700,2700,0
20240423,164200,2146775280,2700,2700,2700,2700,0
20240423,164100,2146775280,2700,2700,2700,2700,0
20240423,164000,2146775280,2700,2700,2700,2700,0
20240423,163900,2146775280,2700,2700,2700,2700,0
20240423,163800,2146775280,2700,2700,2700,2700,0
20240423,163700,2146775280,2700,2700,2700,2700,0
20240423,163600,2146775280,2700,2700,2700,2700,0
20240423,163500,2146775280,2700,2700,2700,2700,0
20240423,163400,2146775280,2700,2700,2700,2700,0
20240423,163300,2146775280,2700,2700,2700,2700,0
20240423,163200,2146775280,2700,2700,2700,2700,0
20240423,163100,2146775280,2700,2700,2700,2700,0
20240423,163000,2146775280,2700,2700,2700,2700,0
20240423,162900,2146775280,2700,2700,2700,2700,0
20240423,162800,2146775280,2700,2700,2700,2700,0
20240423,162700,2146775280,2700,2700,2700,2700,0
20240423,162600,2146775280,2700,2700,2700,2700,0
20240423,162500,2146775280,2700,2700,2700,2700,0
20240423,162400,2146775280,2700,2700,2700,2700,0
20240423,162300,2146775280,2700,2700,2700,2700,0
20240423,162200,2146775280,2700,2700,2700,2700,0
20240423,162100,2146775280,2700,2700,2700,2700,0
20240423,162000,2146775280,2700,2700,2700,2700,0
20240423,161900,2146775280,2700,2700,2700,2700,0
20240423,161800,2146775280,2700,2700,2700,2700,0
20240423,161700,2146775280,2700,2700,2700,2700,0
20240423,161600,2146775280,2700,2700,2700,2700,15104
20240423,161500,2146775280,2700,2700,2700,2700,0
20240423,161400,2146775280,2700,2700,2700,2700,0
20240423,161300,2146775280,2700,2700,2700,2700,0
20240423,161200,2146775280,2700,2700,2700,2700,0
20240423,161100,2146775280,2700,2700,2700,2700,0
20240423,161000,2146775280,2700,2700,2700,2700,0
20240423,160900,2146775280,2700,2700,2700,2700,0
20240423,160800,2146775280,2700,2700,2700,2700,0
20240423,160700,2146775280,2700,2700,2700,2700,0
20240423,160600,2146775280,2700,2700,2700,2700,0
20240423,160500,2146775280,2700,2700,2700,2700,0
20240423,160400,2146775280,2700,2700,2700,2700,0
20240423,160300,2146775280,2700,2700,2700,2700,0
20240423,160200,2146775280,2700,2700,2700,2700,0
20240423,160100,2146775280,2700,2700,2700,2700,0
20240423,160000,2146775280,2700,2700,2700,2700,0
20240423,155900,2146775280,2700,2700,2700,2700,0
20240423,155800,2146775280,2700,2700,2700,2700,0
20240423,155700,2146775280,2700,2700,2700,2700,0
20240423,155600,2146775280,2700,2700,2700,2700,0
20240423,155500,2146775280,2700,2700,2700,2700,0
20240423,155400,2146775280,2700,2700,2700,2700,0
20240423,155300,2146775280,2700,2700,2700,2700,0
20240423,155200,2146775280,2700,2700,2700,2700,0
20240423,155100,2146775280,2700,2700,2700,2700,0
20240423,155000,2146775280,2700,2700,2700,2700,0
20240423,154900,2146775280,2700,2700,2700,2700,0
20240423,154800,2146775280,2700,2700,2700,2700,0
20240423,154700,2146775280,2700,2700,2700,2700,0
20240423,154600,2146775280,2700,2700,2700,2700,15104
20240423,154500,2146775280,2700,2700,2700,2700,0
20240423,154400,2146775280,2700,2700,2700,2700,0
20240423,154300,2146775280,2700,2700,2700,2700,0
20240423,154200,2146775280,2700,2700,2700,2700,0
20240423,154100,2146775280,2700,2700,2700,2700,0
20240423,154000,2146775280,2700,2700,2700,2700,0
20240423,153900,2146775280,2700,2700,2700,2700,0
20240423,153800,2146775280,2700,2700,2700,2700,0
20240423,153700,2146775280,2700,2700,2700,2700,0
20240423,153600,2146775280,2700,2700,2700,2700,0
20240423,153500,2146775280,2700,2700,2700,2700,0
20240423,153400,2146775280,2700,2700,2700,2700,0
20240423,153300,2146775280,2700,2700,2700,2700,0
20240423,153200,2146775280,2700,2700,2700,2700,0
20240423,153100,2146775280,2700,2700,2700,2700,0
20240423,153000,2146775280,2700,2700,2700,2700,15104
20240423,152900,2105994480,2735,2735,2735,2735,0
20240423,152800,2105994480,2735,2735,2735,2735,0
20240423,152700,2105994480,2735,2735,2735,2735,0
20240423,152600,2105994480,2735,2735,2735,2735,0
20240423,152500,2105994480,2735,2735,2735,2735,0
20240423,152400,2105994480,2735,2735,2735,2735,0
20240423,152300,2105994480,2735,2735,2735,2735,0
20240423,152200,2105994480,2735,2735,2735,2735,0
20240423,152100,2105994480,2735,2735,2735,2735,0
20240423,152000,2105994480,2735,2735,2735,2735,0
20240423,151900,2105994480,2735,2725,2735,2725,3384
20240423,151800,2096753110,2730,2730,2730,2715,3627
20240423,151700,2086871200,2730,2720,2735,2720,7478
20240423,151600,2066438550,2720,2710,2725,2710,3006
20240423,151500,2058254135,2725,2700,2725,2700,6715
20240423,151400,2040057545,2700,2705,2705,2700,1188
20240423,151300,2036845345,2705,2700,2705,2695,1953
20240423,151200,2031567585,2690,2690,2700,2685,2310
20240423,151100,2025350700,2695,2690,2695,2690,459
20240423,151000,2024114945,2695,2695,2695,2685,851
20240423,150900,2021826590,2700,2700,2700,2680,25066
20240423,150800,1954463315,2700,2705,2705,2700,32
20240423,150700,1954376905,2705,2710,2710,2700,745
20240423,150600,1952361200,2710,2710,2710,2705,155
20240423,150500,1951941750,2705,2710,2710,2705,277
20240423,150400,1951192450,2705,2695,2705,2695,2544
20240423,150300,1944312205,2700,2700,2705,2700,255
20240423,150200,1943623695,2705,2705,2705,2700,2549
20240423,150100,1936741245,2700,2705,2705,2700,196
20240423,150000,1936212025,2705,2705,2705,2700,496
20240423,145900,1934871525,2705,2700,2705,2700,701
20240423,145800,1932977775,2700,2705,2705,2700,989
20240423,145700,1930303690,2710,2710,2710,2705,220
20240423,145600,1929708435,2705,2700,2705,2700,2146
20240423,145500,1923908685,2700,2700,2700,2700,179
20240423,145400,1923425385,2705,2700,2705,2695,1198
20240423,145300,1920193540,2700,2700,2700,2695,969
20240423,145200,1917578735,2700,2700,2700,2700,1990
20240423,145100,1912205735,2695,2700,2700,2695,1769
20240423,145000,1907435925,2700,2695,2705,2695,405
20240423,144900,1906342685,2690,2695,2695,2690,199
20240423,144800,1905807315,2695,2690,2695,2690,605
20240423,144700,1904178835,2690,2685,2690,2685,341
20240423,144600,1903263240,2685,2685,2690,2685,706
20240423,144500,1901366315,2685,2685,2685,2680,250
20240423,144400,1900696000,2680,2680,2685,2680,1893
20240423,144300,1895622260,2685,2685,2685,2685,939
20240423,144200,1893101045,2685,2685,2690,2685,713
20240423,144100,1891186630,2690,2685,2690,2685,79
20240423,144000,1890974465,2685,2680,2690,2680,336
20240423,143900,1890072505,2685,2690,2695,2685,7635
20240423,143800,1869562550,2685,2685,2695,2685,1180
20240423,143700,1866389795,2685,2690,2690,2685,962
20240423,143600,1863802495,2690,2690,2690,2690,1169
20240423,143500,1860657885,2705,2685,2705,2685,1160
20240423,143400,1857530745,2690,2690,2695,2685,2589
20240423,143300,1850566625,2695,2690,2695,2685,359
20240423,143200,1849600855,2685,2685,2685,2685,6653
20240423,143100,1831737550,2685,2685,2690,2685,3661
20240423,143000,1821907565,2685,2690,2690,2685,1600
20240423,142900,1817607120,2690,2690,2695,2690,943
20240423,142800,1815070345,2690,2690,2695,2690,5946
20240423,142700,1799075355,2695,2695,2695,2695,100
20240423,142600,1798805855,2690,2695,2695,2690,3519
20240423,142500,1789322235,2695,2700,2705,2695,11317
20240423,142400,1758765930,2700,2700,2705,2700,2589
20240423,142300,1751775625,2700,2705,2705,2700,2928
20240423,142200,1743866375,2710,2705,2710,2700,768
20240423,142100,1741787905,2705,2710,2710,2700,299
20240423,142000,1740979895,2710,2705,2710,2700,1759
20240423,141900,1736222500,2705,2700,2705,2700,1199
20240423,141800,1732984885,2705,2705,2705,2700,1796
20240423,141700,1728129415,2700,2705,2705,2700,57
20240423,141600,1727975315,2705,2710,2710,2705,372
20240423,141500,1726969035,2710,2690,2710,2690,859
20240423,141400,1724652465,2690,2695,2695,2690,857
20240423,141300,1722344275,2700,2690,2700,2690,85
20240423,141200,1722115280,2695,2690,2695,2690,570
20240423,141100,1720581930,2700,2705,2705,2700,11
20240423,141000,1720552225,2690,2690,2690,2690,0
20240423,140900,1720552225,2690,2695,2695,2690,4863
20240423,140800,1707466755,2695,2700,2700,2695,3231
20240423,140700,1698743140,2710,2705,2710,2705,1000
20240423,140600,1696033525,2710,2710,2710,2710,50
20240423,140500,1695898025,2705,2705,2705,2705,23
20240423,140400,1695835810,2700,2695,2700,2695,210
20240423,140300,1695269195,2695,2695,2700,2695,23
20240423,140200,1695207205,2695,2695,2695,2695,112
20240423,140100,1694905365,2695,2695,2695,2695,2358
20240423,140000,1688550555,2695,2695,2700,2695,3744
20240423,135900,1678458910,2700,2700,2705,2700,3358
20240423,135800,1669392300,2705,2705,2705,2705,0
20240423,135700,1669392300,2705,2705,2705,2705,64
20240423,135600,1669219180,2700,2700,2700,2700,2017
20240423,135500,1663773280,2705,2710,2710,2705,1910
20240423,135400,1658603145,2710,2705,2710,2705,38
20240423,135300,1658500255,2715,2705,2715,2705,249
20240423,135200,1657825225,2705,2705,2710,2705,131
20240423,135100,1657470485,2705,2705,2705,2705,17
20240423,135000,1657424500,2705,2710,2710,2705,201
20240423,134900,1656879795,2710,2710,2710,2710,54
20240423,134800,1656733455,2710,2720,2720,2710,185
20240423,134700,1656232095,2715,2705,2715,2705,551
20240423,134600,1654738965,2710,2705,2710,2705,78
20240423,134500,1654527970,2705,2705,2705,2700,1218
20240423,134400,1651238370,2710,2705,2710,2705,111
20240423,134300,1650938110,2705,2700,2705,2700,1601
20240423,134200,1646613550,2700,2700,2700,2700,228
20240423,134100,1645997950,2700,2700,2700,2700,77
20240423,134000,1645790050,2700,2700,2700,2695,215
20240423,133900,1645210050,2695,2700,2700,2695,11450
20240423,133800,1614308315,2705,2705,2705,2700,2476
20240423,133700,1607617620,2710,2710,2710,2705,577
20240423,133600,1606056825,2705,2710,2710,2705,179
20240423,133500,1605572130,2710,2710,2710,2710,20
20240423,133400,1605517930,2705,2705,2705,2700,2087
20240423,133300,1599878445,2705,2705,2705,2705,0
20240423,133200,1599878445,2705,2705,2710,2705,3696
20240423,133100,1589877760,2705,2710,2710,2705,133
20240423,133000,1589517495,2710,2710,2710,2710,90
20240423,132900,1589273595,2710,2705,2710,2705,1115
20240423,132800,1586254975,2710,2710,2710,2705,11357
20240423,132700,1555511680,2715,2710,2715,2710,78
20240423,132600,1555300295,2710,2715,2720,2710,511
20240423,132500,1553915415,2710,2710,2715,2710,2920
20240423,132400,1546002165,2720,2715,2720,2710,5282
20240423,132300,1531685145,2715,2715,2715,2715,10
20240423,132200,1531657995,2715,2720,2720,2715,855
20240423,132100,1529335075,2725,2715,2725,2715,304
20240423,132000,1528509595,2715,2725,2725,2715,846
20240423,131900,1526211705,2730,2715,2730,2715,118
20240423,131800,1525891150,2720,2720,2725,2720,452
20240423,131700,1524661660,2720,2720,2725,2720,28
20240423,131600,1524585495,2720,2720,2725,2720,378
20240423,131500,1523556035,2715,2710,2725,2710,187
20240423,131400,1523047855,2710,2720,2720,2710,2027
20240423,131300,1517550865,2715,2720,2720,2715,78
20240423,131200,1517339090,2720,2720,2720,2720,1
20240423,131100,1517336370,2715,2715,2715,2715,107
20240423,131000,1517045865,2715,2715,2715,2715,69
20240423,130900,1516858530,2715,2715,2715,2715,34
20240423,130800,1516766220,2715,2715,2720,2715,96
20240423,130700,1516505575,2720,2720,2720,2720,2
20240423,130600,1516500135,2720,2715,2720,2715,139
20240423,130500,1516122740,2730,2730,2730,2730,0
20240423,130400,1516122740,2730,2710,2730,2710,332
20240423,130300,1515220765,2730,2725,2730,2725,441
20240423,130200,1514016925,2730,2715,2730,2710,2148
20240423,130100,1508186065,2710,2710,2710,2710,1820
20240423,130000,1503253865,2715,2715,2720,2715,1949
20240423,125900,1497962320,2715,2715,2715,2715,77
20240423,125800,1497753265,2715,2715,2715,2715,118
20240423,125700,1497432895,2720,2715,2720,2715,2519
20240423,125600,1490593750,2735,2725,2735,2715,12844
20240423,125500,1455657900,2730,2730,2730,2730,73
20240423,125400,1455458610,2735,2720,2735,2720,628
20240423,125300,1453742430,2720,2720,2720,2720,2150
20240423,125200,1447894430,2725,2730,2730,2720,252
20240423,125100,1447206690,2725,2725,2730,2725,2144
20240423,125000,1441362975,2725,2725,2730,2725,278
20240423,124900,1440605420,2730,2725,2730,2725,18
20240423,124800,1440556365,2725,2725,2725,2725,0
20240423,124700,1440556365,2725,2725,2725,2725,684
20240423,124600,1438692465,2725,2725,2725,2725,68
20240423,124500,1438507165,2725,2730,2730,2725,577
20240423,124400,1436932340,2725,2725,2725,2725,152
20240423,124300,1436518140,2725,2725,2725,2725,94
20240423,124200,1436261990,2725,2725,2725,2725,25
20240423,124100,1436193865,2725,2730,2730,2725,54
20240423,124000,1436046535,2735,2720,2735,2720,437
20240423,123900,1434851810,2725,2725,2725,2725,98
20240423,123800,1434584760,2725,2735,2735,2725,2
20240423,123700,1434579300,2735,2720,2735,2720,882
20240423,123600,1432175570,2720,2720,2720,2720,277
20240423,123500,1431422130,2720,2720,2720,2720,17
20240423,123400,1431375890,2720,2725,2725,2720,418
20240423,123300,1430237290,2730,2730,2730,2730,0
20240423,123200,1430237290,2730,2735,2735,2730,59
20240423,123100,1430076165,2735,2735,2735,2730,395
20240423,123000,1428996225,2730,2725,2735,2725,399
20240423,122900,1427906070,2725,2730,2730,2720,10240
20240423,122800,1400052925,2725,2725,2725,2725,30
20240423,122700,1399971175,2725,2725,2725,2725,1373
20240423,122600,1396229750,2725,2725,2725,2725,94
20240423,122500,1395973600,2725,2725,2725,2725,27
20240423,122400,1395900025,2720,2720,2725,2720,645
20240423,122300,1394145375,2720,2720,2720,2720,17
20240423,122200,1394099135,2720,2720,2720,2720,0
20240423,122100,1394099135,2720,2720,2725,2720,520
20240423,122000,1392683800,2720,2720,2720,2720,18
20240423,121900,1392634840,2720,2720,2725,2720,560
20240423,121800,1391111620,2720,2720,2720,2720,517
20240423,121700,1389705380,2725,2730,2735,2725,2216
20240423,121600,1383666735,2725,2730,2730,2725,104
20240423,121500,1383383330,2725,2725,2725,2725,94
20240423,121400,1383127180,2730,2730,2730,2730,50
20240423,121300,1382990680,2725,2730,2730,2725,68
20240423,121200,1382805125,2725,2730,2730,2725,378
20240423,121100,1381775070,2735,2730,2735,2730,10
20240423,121000,1381747765,2730,2730,2730,2730,98
20240423,120900,1381480225,2735,2730,2735,2730,312
20240423,120800,1380627075,2730,2725,2730,2720,2279
20240423,120700,1374425770,2725,2730,2730,2725,245
20240423,120600,1373757530,2730,2725,2730,2725,294
20240423,120500,1372955995,2725,2725,2725,2725,93
20240423,120400,1372702570,2720,2720,2725,2720,57
20240423,120300,1372547525,2720,2725,2725,2720,78
20240423,120200,1372335360,2720,2725,2725,2720,881
20240423,120100,1369938450,2725,2725,2725,2725,18
20240423,120000,1369889400,2735,2730,2735,2730,74
20240423,115900,1369687100,2730,2730,2730,2730,18
20240423,115800,1369637960,2725,2725,2725,2725,360
20240423,115700,1368656960,2735,2725,2735,2725,3813
20240423,115600,1358261590,2725,2740,2740,2725,14
20240423,115500,1358223310,2740,2730,2740,2730,50
20240423,115400,1358086670,2725,2725,2725,2725,77
20240423,115300,1357876845,2725,2725,2730,2725,84
20240423,115200,1357647695,2725,2725,2725,2725,18
20240423,115100,1357598645,2730,2735,2740,2730,861
20240423,115000,1355244635,2735,2735,2735,2735,17
20240423,114900,1355198140,2730,2730,2730,2730,77
20240423,114800,1354987930,2735,2735,2735,2735,17
20240423,114700,1354941435,2735,2735,2735,2735,76
20240423,114600,1354733575,2740,2730,2740,2730,536
20240423,114500,1353270200,2730,2730,2730,2730,200
20240423,114400,1352724200,2730,2740,2740,2730,407
20240423,114300,1351610920,2730,2730,2735,2730,610
20240423,114200,1349945570,2725,2725,2725,2725,442
20240423,114100,1348741120,2735,2735,2735,2735,285
20240423,114000,1347961645,2730,2735,2735,2730,277
20240423,113900,1347204435,2730,2730,2730,2730,81
20240423,113800,1346983305,2735,2725,2735,2725,98
20240423,113700,1346715840,2725,2730,2730,2725,349
20240423,113600,1345764675,2730,2725,2735,2725,977
20240423,113500,1343093445,2725,2725,2725,2725,209
20240423,113400,1342523920,2730,2730,2730,2730,2280
20240423,113300,1336299520,2735,2730,2735,2725,1027
20240423,113200,1333495145,2720,2725,2730,2720,1019
20240423,113100,1330717440,2730,2725,2730,2725,1195
20240423,113000,1327461060,2725,2730,2730,2725,98
20240423,112900,1327193990,2725,2715,2725,2715,1637
20240423,112800,1322737970,2715,2715,2715,2715,77
20240423,112700,1322528915,2715,2720,2720,2715,297
20240423,112600,1321721160,2720,2725,2725,2715,97
20240423,112500,1321457710,2720,2720,2720,2720,18
20240423,112400,1321408750,2725,2720,2725,2720,96
20240423,112300,1321147620,2725,2720,2725,2720,361
20240423,112200,1320164190,2710,2720,2720,2710,1750
20240423,112100,1315421425,2715,2720,2720,2715,118
20240423,112000,1315100940,2720,2720,2720,2710,418
20240423,111900,1313964180,2720,2715,2720,2710,2295
20240423,111800,1307738075,2720,2715,2720,2715,1035
20240423,111700,1304928045,2720,2715,2720,2715,221
20240423,111600,1304327305,2715,2715,2715,2715,612
20240423,111500,1302665725,2715,2715,2715,2715,94
20240423,111400,1302410515,2730,2730,2730,2730,0
20240423,111300,1302410515,2730,2730,2730,2730,500
20240423,111200,1301045515,2725,2715,2725,2700,15358
20240423,111100,1259514765,2725,2710,2725,2710,746
20240423,111000,1257487560,2725,2725,2730,2725,129
20240423,110900,1257135800,2730,2730,2730,2710,1918
20240423,110800,1251937900,2715,2710,2720,2710,108
20240423,110700,1251644725,2720,2715,2725,2705,739
20240423,110600,1249637430,2710,2715,2715,2705,6557
20240423,110500,1231879620,2715,2715,2715,2715,317
20240423,110400,1231018965,2715,2710,2715,2710,5775
20240423,110300,1215367625,2710,2720,2720,2710,1660
20240423,110200,1210860875,2720,2725,2725,2720,30
20240423,110100,1210779225,2725,2725,2735,2725,300
20240423,110000,1209960610,2735,2730,2735,2725,178
20240423,105900,1209475145,2730,2715,2735,2710,3262
20240423,105800,1200620225,2710,2710,2715,2710,3463
20240423,105700,1191223510,2710,2720,2720,2710,11854
20240423,105600,1159049250,2720,2725,2725,2720,974
20240423,105500,1156395220,2730,2725,2730,2725,172
20240423,105400,1155926100,2725,2730,2730,2725,580
20240423,105300,1154345545,2730,2735,2735,2730,25
20240423,105200,1154277255,2735,2735,2735,2735,3
20240423,105100,1154269050,2730,2735,2740,2730,1354
20240423,105000,1150568900,2730,2720,2730,2720,91
20240423,104900,1150320565,2730,2725,2730,2715,3211
20240423,104800,1141601625,2715,2720,2720,2705,16987
20240423,104700,1095505960,2720,2720,2720,2720,435
20240423,104600,1094322760,2720,2730,2730,2720,10428
20240423,104500,1065947805,2725,2735,2735,2725,4335
20240423,104400,1054119395,2735,2735,2735,2730,3583
20240423,104300,1044320440,2735,2740,2740,2735,667
20240423,104200,1042495695,2735,2730,2735,2730,426
20240423,104100,1041330970,2735,2735,2735,2730,515
20240423,104000,1039923445,2740,2735,2740,2735,3151
20240423,103900,1031292175,2730,2735,2735,2730,396
20240423,103800,1030209595,2735,2735,2735,2730,1102
20240423,103700,1027196125,2730,2740,2740,2730,2614
20240423,103600,1020047995,2740,2740,2740,2735,3732
20240423,103500,1009822400,2740,2735,2740,2730,1776
20240423,103400,1004968440,2735,2735,2740,2735,1111
20240423,103300,1001929835,2740,2745,2745,2740,1926
20240423,103200,996647545,2745,2745,2745,2745,1024
20240423,103100,993836665,2745,2745,2745,2740,1364
20240423,103000,990092570,2750,2745,2750,2745,2614
20240423,102900,982913010,2740,2740,2740,2740,338
20240423,102800,981986890,2735,2735,2735,2730,1417
20240423,102700,978111435,2735,2735,2740,2735,118
20240423,102600,977788205,2740,2740,2740,2740,104
20240423,102500,977503245,2735,2740,2740,2735,79
20240423,102400,977287170,2735,2745,2745,2735,5
20240423,102300,977273475,2745,2735,2750,2735,497
20240423,102200,975910320,2735,2735,2735,2735,117
20240423,102100,975590325,2740,2735,2750,2735,294
20240423,102000,974785580,2740,2740,2740,2740,60
20240423,101900,974621180,2745,2745,2745,2740,64
20240423,101800,974445610,2750,2740,2750,2735,560
20240423,101700,972911830,2745,2740,2745,2735,1068
20240423,101600,969985460,2745,2745,2745,2740,79
20240423,101500,969768990,2750,2740,2750,2740,426
20240423,101400,968601190,2755,2755,2755,2755,0
20240423,101300,968601190,2755,2745,2755,2740,180
20240423,101200,968107515,2770,2740,2770,2725,12031
20240423,101100,935136290,2740,2760,2760,2740,2040
20240423,101000,929546650,2740,2730,2760,2730,19194
20240423,100900,877032415,2735,2740,2740,2735,4397
20240423,100800,865006070,2740,2740,2740,2735,9372
20240423,100700,839342490,2740,2745,2745,2740,231
20240423,100600,838709480,2745,2745,2760,2745,5950
20240423,100500,822358400,2745,2755,2760,2745,6429
20240423,100400,804678350,2760,2760,2765,2755,7022
20240423,100300,785308865,2765,2765,2770,2765,3707
20240423,100200,775058565,2770,2765,2770,2765,918
20240423,100100,772519045,2765,2765,2765,2765,231
20240423,100000,771880330,2765,2765,2765,2765,72
20240423,095900,771681250,2760,2760,2760,2760,138
20240423,095800,771300370,2760,2775,2775,2760,6192
20240423,095700,754192285,2775,2765,2775,2765,9374
20240423,095600,728180585,2765,2775,2775,2765,3879
20240423,095500,717435800,2775,2775,2775,2775,100
20240423,095400,717158300,2770,2775,2775,2770,2469
20240423,095300,710314665,2775,2775,2775,2775,509
20240423,095200,708902190,2775,2775,2780,2775,1258
20240423,095100,705411235,2770,2770,2775,2770,105
20240423,095000,705120380,2775,2780,2780,2775,28
20240423,094900,705042645,2780,2785,2785,2780,95
20240423,094800,704778540,2775,2780,2785,2770,3726
20240423,094700,694427930,2785,2785,2785,2780,887
20240423,094600,691961820,2780,2780,2785,2780,1447
20240423,094500,687935550,2785,2765,2785,2765,7652
20240423,094400,666664255,2765,2760,2765,2750,9646
20240423,094300,640093660,2760,2770,2770,2760,1452
20240423,094200,636080435,2765,2765,2765,2765,93
20240423,094100,635823290,2770,2765,2770,2765,2381
20240423,094000,629230270,2765,2760,2765,2760,318
20240423,093900,628351090,2760,2765,2765,2760,604
20240423,093800,626682755,2765,2770,2770,2765,252
20240423,093700,625985245,2765,2780,2780,2765,1027
20240423,093600,623130640,2780,2780,2780,2780,4796
20240423,093500,609797760,2775,2770,2775,2760,5422
20240423,093400,594781290,2765,2760,2765,2750,2805
20240423,093300,587059085,2755,2765,2765,2755,1177
20240423,093200,583806450,2765,2765,2765,2750,8329
20240423,093100,560845975,2770,2775,2780,2770,3789
20240423,093000,550346400,2775,2785,2785,2775,12975
20240423,092900,514263390,2780,2775,2785,2775,4313
20240423,092800,502276780,2770,2775,2775,2770,1016
20240423,092700,499462455,2760,2770,2775,2760,1606
20240423,092600,495007660,2770,2760,2770,2760,5250
20240423,092500,480517650,2775,2765,2775,2760,300
20240423,092400,479686365,2765,2765,2765,2765,3295
20240423,092300,470575690,2765,2770,2770,2765,2424
20240423,092200,463872075,2775,2780,2780,2770,3492
20240423,092100,454187265,2780,2770,2780,2770,1291
20240423,092000,450610645,2780,2775,2780,2765,2849
20240423,091900,442691705,2780,2770,2780,2765,3152
20240423,091800,433960310,2765,2765,2770,2765,6399
20240423,091700,416237100,2760,2760,2760,2760,6889
20240423,091600,397223460,2760,2765,2770,2760,3202
20240423,091500,388372415,2765,2780,2780,2765,10500
20240423,091400,359230800,2780,2785,2790,2780,7293
20240423,091300,338931150,2785,2775,2785,2765,14961
20240423,091200,297358870,2775,2775,2775,2770,6501
20240423,091100,279334730,2775,2780,2785,2770,5695
20240423,091000,263513170,2780,2780,2780,2770,12834
20240423,090900,227878575,2780,2760,2780,2760,14440
20240423,090800,187819575,2760,2745,2760,2745,5397
20240423,090700,172972410,2745,2745,2750,2740,647
20240423,090600,171195210,2750,2745,2750,2730,7813
20240423,090500,149828065,2750,2740,2750,2735,6084
20240423,090400,133165880,2750,2735,2750,2735,5710
20240423,090300,117493680,2730,2710,2735,2710,9049
20240423,090200,92846430,2710,2715,2730,2710,8067
20240423,090100,70944035,2715,2725,2730,2710,10398
20240423,090000,42643250,2725,2735,2735,2720,15601