stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,204600,1516045060,2710,2710,2710,2710,5860
20240424,204500,1516045060,2710,2710,2710,2710,0
20240424,204400,1516045060,2710,2710,2710,2710,0
20240424,204300,1516045060,2710,2710,2710,2710,0
20240424,204200,1516045060,2710,2710,2710,2710,0
20240424,204100,1516045060,2710,2710,2710,2710,0
20240424,204000,1516045060,2710,2710,2710,2710,0
20240424,203900,1516045060,2710,2710,2710,2710,0
20240424,203800,1516045060,2710,2710,2710,2710,0
20240424,203700,1516045060,2710,2710,2710,2710,0
20240424,203600,1516045060,2710,2710,2710,2710,0
20240424,203500,1516045060,2710,2710,2710,2710,0
20240424,203400,1516045060,2710,2710,2710,2710,0
20240424,203300,1516045060,2710,2710,2710,2710,0
20240424,203200,1516045060,2710,2710,2710,2710,0
20240424,203100,1516045060,2710,2710,2710,2710,0
20240424,203000,1516045060,2710,2710,2710,2710,0
20240424,202900,1516045060,2710,2710,2710,2710,0
20240424,202800,1516045060,2710,2710,2710,2710,0
20240424,202700,1516045060,2710,2710,2710,2710,0
20240424,202600,1516045060,2710,2710,2710,2710,0
20240424,202500,1516045060,2710,2710,2710,2710,0
20240424,202400,1516045060,2710,2710,2710,2710,0
20240424,202300,1516045060,2710,2710,2710,2710,0
20240424,202200,1516045060,2710,2710,2710,2710,0
20240424,202100,1516045060,2710,2710,2710,2710,0
20240424,202000,1516045060,2710,2710,2710,2710,0
20240424,201900,1516045060,2710,2710,2710,2710,0
20240424,201800,1516045060,2710,2710,2710,2710,0
20240424,201700,1516045060,2710,2710,2710,2710,0
20240424,201600,1516045060,2710,2710,2710,2710,5860
20240424,201500,1516045060,2710,2710,2710,2710,0
20240424,201400,1516045060,2710,2710,2710,2710,0
20240424,201300,1516045060,2710,2710,2710,2710,0
20240424,201200,1516045060,2710,2710,2710,2710,0
20240424,201100,1516045060,2710,2710,2710,2710,0
20240424,201000,1516045060,2710,2710,2710,2710,0
20240424,200900,1516045060,2710,2710,2710,2710,0
20240424,200800,1516045060,2710,2710,2710,2710,0
20240424,200700,1516045060,2710,2710,2710,2710,0
20240424,200600,1516045060,2710,2710,2710,2710,0
20240424,200500,1516045060,2710,2710,2710,2710,0
20240424,200400,1516045060,2710,2710,2710,2710,0
20240424,200300,1516045060,2710,2710,2710,2710,0
20240424,200200,1516045060,2710,2710,2710,2710,0
20240424,200100,1516045060,2710,2710,2710,2710,0
20240424,200000,1516045060,2710,2710,2710,2710,0
20240424,195900,1516045060,2710,2710,2710,2710,0
20240424,195800,1516045060,2710,2710,2710,2710,0
20240424,195700,1516045060,2710,2710,2710,2710,0
20240424,195600,1516045060,2710,2710,2710,2710,0
20240424,195500,1516045060,2710,2710,2710,2710,0
20240424,195400,1516045060,2710,2710,2710,2710,0
20240424,195300,1516045060,2710,2710,2710,2710,0
20240424,195200,1516045060,2710,2710,2710,2710,0
20240424,195100,1516045060,2710,2710,2710,2710,0
20240424,195000,1516045060,2710,2710,2710,2710,0
20240424,194900,1516045060,2710,2710,2710,2710,0
20240424,194800,1516045060,2710,2710,2710,2710,0
20240424,194700,1516045060,2710,2710,2710,2710,0
20240424,194600,1516045060,2710,2710,2710,2710,5860
20240424,194500,1516045060,2710,2710,2710,2710,0
20240424,194400,1516045060,2710,2710,2710,2710,0
20240424,194300,1516045060,2710,2710,2710,2710,0
20240424,194200,1516045060,2710,2710,2710,2710,0
20240424,194100,1516045060,2710,2710,2710,2710,0
20240424,194000,1516045060,2710,2710,2710,2710,0
20240424,193900,1516045060,2710,2710,2710,2710,0
20240424,193800,1516045060,2710,2710,2710,2710,0
20240424,193700,1516045060,2710,2710,2710,2710,0
20240424,193600,1516045060,2710,2710,2710,2710,0
20240424,193500,1516045060,2710,2710,2710,2710,0
20240424,193400,1516045060,2710,2710,2710,2710,0
20240424,193300,1516045060,2710,2710,2710,2710,0
20240424,193200,1516045060,2710,2710,2710,2710,0
20240424,193100,1516045060,2710,2710,2710,2710,0
20240424,193000,1516045060,2710,2710,2710,2710,0
20240424,192900,1516045060,2710,2710,2710,2710,0
20240424,192800,1516045060,2710,2710,2710,2710,0
20240424,192700,1516045060,2710,2710,2710,2710,0
20240424,192600,1516045060,2710,2710,2710,2710,0
20240424,192500,1516045060,2710,2710,2710,2710,0
20240424,192400,1516045060,2710,2710,2710,2710,0
20240424,192300,1516045060,2710,2710,2710,2710,0
20240424,192200,1516045060,2710,2710,2710,2710,0
20240424,192100,1516045060,2710,2710,2710,2710,0
20240424,192000,1516045060,2710,2710,2710,2710,0
20240424,191900,1516045060,2710,2710,2710,2710,0
20240424,191800,1516045060,2710,2710,2710,2710,0
20240424,191700,1516045060,2710,2710,2710,2710,0
20240424,191600,1516045060,2710,2710,2710,2710,5860
20240424,191500,1516045060,2710,2710,2710,2710,0
20240424,191400,1516045060,2710,2710,2710,2710,0
20240424,191300,1516045060,2710,2710,2710,2710,0
20240424,191200,1516045060,2710,2710,2710,2710,0
20240424,191100,1516045060,2710,2710,2710,2710,0
20240424,191000,1516045060,2710,2710,2710,2710,0
20240424,190900,1516045060,2710,2710,2710,2710,0
20240424,190800,1516045060,2710,2710,2710,2710,0
20240424,190700,1516045060,2710,2710,2710,2710,0
20240424,190600,1516045060,2710,2710,2710,2710,0
20240424,190500,1516045060,2710,2710,2710,2710,0
20240424,190400,1516045060,2710,2710,2710,2710,0
20240424,190300,1516045060,2710,2710,2710,2710,0
20240424,190200,1516045060,2710,2710,2710,2710,0
20240424,190100,1516045060,2710,2710,2710,2710,0
20240424,190000,1516045060,2710,2710,2710,2710,0
20240424,185900,1516045060,2710,2710,2710,2710,0
20240424,185800,1516045060,2710,2710,2710,2710,0
20240424,185700,1516045060,2710,2710,2710,2710,0
20240424,185600,1516045060,2710,2710,2710,2710,0
20240424,185500,1516045060,2710,2710,2710,2710,0
20240424,185400,1516045060,2710,2710,2710,2710,0
20240424,185300,1516045060,2710,2710,2710,2710,0
20240424,185200,1516045060,2710,2710,2710,2710,0
20240424,185100,1516045060,2710,2710,2710,2710,0
20240424,185000,1516045060,2710,2710,2710,2710,0
20240424,184900,1516045060,2710,2710,2710,2710,0
20240424,184800,1516045060,2710,2710,2710,2710,0
20240424,184700,1516045060,2710,2710,2710,2710,0
20240424,184600,1516045060,2710,2710,2710,2710,5860
20240424,184500,1516045060,2710,2710,2710,2710,0
20240424,184400,1516045060,2710,2710,2710,2710,0
20240424,184300,1516045060,2710,2710,2710,2710,0
20240424,184200,1516045060,2710,2710,2710,2710,0
20240424,184100,1516045060,2710,2710,2710,2710,0
20240424,184000,1516045060,2710,2710,2710,2710,0
20240424,183900,1516045060,2710,2710,2710,2710,0
20240424,183800,1516045060,2710,2710,2710,2710,0
20240424,183700,1516045060,2710,2710,2710,2710,0
20240424,183600,1516045060,2710,2710,2710,2710,0
20240424,183500,1516045060,2710,2710,2710,2710,0
20240424,183400,1516045060,2710,2710,2710,2710,0
20240424,183300,1516045060,2710,2710,2710,2710,0
20240424,183200,1516045060,2710,2710,2710,2710,0
20240424,183100,1516045060,2710,2710,2710,2710,0
20240424,183000,1516045060,2710,2710,2710,2710,0
20240424,182900,1516045060,2710,2710,2710,2710,0
20240424,182800,1516045060,2710,2710,2710,2710,0
20240424,182700,1516045060,2710,2710,2710,2710,0
20240424,182600,1516045060,2710,2710,2710,2710,0
20240424,182500,1516045060,2710,2710,2710,2710,0
20240424,182400,1516045060,2710,2710,2710,2710,0
20240424,182300,1516045060,2710,2710,2710,2710,0
20240424,182200,1516045060,2710,2710,2710,2710,0
20240424,182100,1516045060,2710,2710,2710,2710,0
20240424,182000,1516045060,2710,2710,2710,2710,0
20240424,181900,1516045060,2710,2710,2710,2710,0
20240424,181800,1516045060,2710,2710,2710,2710,0
20240424,181700,1516045060,2710,2710,2710,2710,0
20240424,181600,1516045060,2710,2710,2710,2710,5860
20240424,181500,1516045060,2710,2710,2710,2710,0
20240424,181400,1516045060,2710,2710,2710,2710,0
20240424,181300,1516045060,2710,2710,2710,2710,0
20240424,181200,1516045060,2710,2710,2710,2710,0
20240424,181100,1516045060,2710,2710,2710,2710,0
20240424,181000,1516045060,2710,2710,2710,2710,0
20240424,180900,1516045060,2710,2710,2710,2710,0
20240424,180800,1516045060,2710,2710,2710,2710,0
20240424,180700,1516045060,2710,2710,2710,2710,0
20240424,180600,1516045060,2710,2710,2710,2710,0
20240424,180500,1516045060,2710,2710,2710,2710,0
20240424,180400,1516045060,2710,2710,2710,2710,0
20240424,180300,1516045060,2710,2710,2710,2710,0
20240424,180200,1516045060,2710,2710,2710,2710,0
20240424,180100,1516045060,2710,2710,2710,2710,0
20240424,180000,1516045060,2710,2710,2710,2710,0
20240424,175900,1516045060,2710,2710,2710,2710,0
20240424,175800,1516045060,2710,2710,2710,2710,0
20240424,175700,1516045060,2710,2710,2710,2710,0
20240424,175600,1516045060,2710,2710,2710,2710,0
20240424,175500,1516045060,2710,2710,2710,2710,0
20240424,175400,1516045060,2710,2710,2710,2710,0
20240424,175300,1516045060,2710,2710,2710,2710,0
20240424,175200,1516045060,2710,2710,2710,2710,0
20240424,175100,1516045060,2710,2710,2710,2710,0
20240424,175000,1516045060,2710,2710,2710,2710,0
20240424,174900,1516045060,2710,2710,2710,2710,0
20240424,174800,1516045060,2710,2710,2710,2710,0
20240424,174700,1516045060,2710,2710,2710,2710,0
20240424,174600,1516045060,2710,2710,2710,2710,5860
20240424,174500,1516045060,2710,2710,2710,2710,0
20240424,174400,1516045060,2710,2710,2710,2710,0
20240424,174300,1516045060,2710,2710,2710,2710,0
20240424,174200,1516045060,2710,2710,2710,2710,0
20240424,174100,1516045060,2710,2710,2710,2710,0
20240424,174000,1516045060,2710,2710,2710,2710,0
20240424,173900,1516045060,2710,2710,2710,2710,0
20240424,173800,1516045060,2710,2710,2710,2710,0
20240424,173700,1516045060,2710,2710,2710,2710,0
20240424,173600,1516045060,2710,2710,2710,2710,0
20240424,173500,1516045060,2710,2710,2710,2710,0
20240424,173400,1516045060,2710,2710,2710,2710,0
20240424,173300,1516045060,2710,2710,2710,2710,0
20240424,173200,1516045060,2710,2710,2710,2710,0
20240424,173100,1516045060,2710,2710,2710,2710,0
20240424,173000,1516045060,2710,2710,2710,2710,0
20240424,172900,1516045060,2710,2710,2710,2710,0
20240424,172800,1516045060,2710,2710,2710,2710,0
20240424,172700,1516045060,2710,2710,2710,2710,0
20240424,172600,1516045060,2710,2710,2710,2710,0
20240424,172500,1516045060,2710,2710,2710,2710,0
20240424,172400,1516045060,2710,2710,2710,2710,0
20240424,172300,1516045060,2710,2710,2710,2710,0
20240424,172200,1516045060,2710,2710,2710,2710,0
20240424,172100,1516045060,2710,2710,2710,2710,0
20240424,172000,1516045060,2710,2710,2710,2710,0
20240424,171900,1516045060,2710,2710,2710,2710,0
20240424,171800,1516045060,2710,2710,2710,2710,0
20240424,171700,1516045060,2710,2710,2710,2710,0
20240424,171600,1516045060,2710,2710,2710,2710,5860
20240424,171500,1516045060,2710,2710,2710,2710,0
20240424,171400,1516045060,2710,2710,2710,2710,0
20240424,171300,1516045060,2710,2710,2710,2710,0
20240424,171200,1516045060,2710,2710,2710,2710,0
20240424,171100,1516045060,2710,2710,2710,2710,0
20240424,171000,1516045060,2710,2710,2710,2710,0
20240424,170900,1516045060,2710,2710,2710,2710,0
20240424,170800,1516045060,2710,2710,2710,2710,0
20240424,170700,1516045060,2710,2710,2710,2710,0
20240424,170600,1516045060,2710,2710,2710,2710,0
20240424,170500,1516045060,2710,2710,2710,2710,0
20240424,170400,1516045060,2710,2710,2710,2710,0
20240424,170300,1516045060,2710,2710,2710,2710,0
20240424,170200,1516045060,2710,2710,2710,2710,0
20240424,170100,1516045060,2710,2710,2710,2710,0
20240424,170000,1516045060,2710,2710,2710,2710,0
20240424,165900,1516045060,2710,2710,2710,2710,0
20240424,165800,1516045060,2710,2710,2710,2710,0
20240424,165700,1516045060,2710,2710,2710,2710,0
20240424,165600,1516045060,2710,2710,2710,2710,0
20240424,165500,1516045060,2710,2710,2710,2710,0
20240424,165400,1516045060,2710,2710,2710,2710,0
20240424,165300,1516045060,2710,2710,2710,2710,0
20240424,165200,1516045060,2710,2710,2710,2710,0
20240424,165100,1516045060,2710,2710,2710,2710,0
20240424,165000,1516045060,2710,2710,2710,2710,0
20240424,164900,1516045060,2710,2710,2710,2710,0
20240424,164800,1516045060,2710,2710,2710,2710,0
20240424,164700,1516045060,2710,2710,2710,2710,0
20240424,164600,1516045060,2710,2710,2710,2710,5860
20240424,164500,1516045060,2710,2710,2710,2710,0
20240424,164400,1516045060,2710,2710,2710,2710,0
20240424,164300,1516045060,2710,2710,2710,2710,0
20240424,164200,1516045060,2710,2710,2710,2710,0
20240424,164100,1516045060,2710,2710,2710,2710,0
20240424,164000,1516045060,2710,2710,2710,2710,0
20240424,163900,1516045060,2710,2710,2710,2710,0
20240424,163800,1516045060,2710,2710,2710,2710,0
20240424,163700,1516045060,2710,2710,2710,2710,0
20240424,163600,1516045060,2710,2710,2710,2710,0
20240424,163500,1516045060,2710,2710,2710,2710,0
20240424,163400,1516045060,2710,2710,2710,2710,0
20240424,163300,1516045060,2710,2710,2710,2710,0
20240424,163200,1516045060,2710,2710,2710,2710,0
20240424,163100,1516045060,2710,2710,2710,2710,0
20240424,163000,1516045060,2710,2710,2710,2710,0
20240424,162900,1516045060,2710,2710,2710,2710,0
20240424,162800,1516045060,2710,2710,2710,2710,0
20240424,162700,1516045060,2710,2710,2710,2710,0
20240424,162600,1516045060,2710,2710,2710,2710,0
20240424,162500,1516045060,2710,2710,2710,2710,0
20240424,162400,1516045060,2710,2710,2710,2710,0
20240424,162300,1516045060,2710,2710,2710,2710,0
20240424,162200,1516045060,2710,2710,2710,2710,0
20240424,162100,1516045060,2710,2710,2710,2710,0
20240424,162000,1516045060,2710,2710,2710,2710,0
20240424,161900,1516045060,2710,2710,2710,2710,0
20240424,161800,1516045060,2710,2710,2710,2710,0
20240424,161700,1516045060,2710,2710,2710,2710,0
20240424,161600,1516045060,2710,2710,2710,2710,5860
20240424,161500,1516045060,2710,2710,2710,2710,0
20240424,161400,1516045060,2710,2710,2710,2710,0
20240424,161300,1516045060,2710,2710,2710,2710,0
20240424,161200,1516045060,2710,2710,2710,2710,0
20240424,161100,1516045060,2710,2710,2710,2710,0
20240424,161000,1516045060,2710,2710,2710,2710,0
20240424,160900,1516045060,2710,2710,2710,2710,0
20240424,160800,1516045060,2710,2710,2710,2710,0
20240424,160700,1516045060,2710,2710,2710,2710,0
20240424,160600,1516045060,2710,2710,2710,2710,0
20240424,160500,1516045060,2710,2710,2710,2710,0
20240424,160400,1516045060,2710,2710,2710,2710,0
20240424,160300,1516045060,2710,2710,2710,2710,0
20240424,160200,1516045060,2710,2710,2710,2710,0
20240424,160100,1516045060,2710,2710,2710,2710,0
20240424,160000,1516045060,2710,2710,2710,2710,0
20240424,155900,1516045060,2710,2710,2710,2710,0
20240424,155800,1516045060,2710,2710,2710,2710,0
20240424,155700,1516045060,2710,2710,2710,2710,0
20240424,155600,1516045060,2710,2710,2710,2710,0
20240424,155500,1516045060,2710,2710,2710,2710,0
20240424,155400,1516045060,2710,2710,2710,2710,0
20240424,155300,1516045060,2710,2710,2710,2710,0
20240424,155200,1516045060,2710,2710,2710,2710,0
20240424,155100,1516045060,2710,2710,2710,2710,0
20240424,155000,1516045060,2710,2710,2710,2710,0
20240424,154900,1516045060,2710,2710,2710,2710,0
20240424,154800,1516045060,2710,2710,2710,2710,0
20240424,154700,1516045060,2710,2710,2710,2710,0
20240424,154600,1516045060,2710,2710,2710,2710,5860
20240424,154500,1516045060,2710,2710,2710,2710,0
20240424,154400,1516045060,2710,2710,2710,2710,0
20240424,154300,1516045060,2710,2710,2710,2710,0
20240424,154200,1516045060,2710,2710,2710,2710,0
20240424,154100,1516045060,2710,2710,2710,2710,0
20240424,154000,1516045060,2710,2710,2710,2710,0
20240424,153900,1516045060,2710,2710,2710,2710,0
20240424,153800,1516045060,2710,2710,2710,2710,0
20240424,153700,1516045060,2710,2710,2710,2710,0
20240424,153600,1516045060,2710,2710,2710,2710,0
20240424,153500,1516045060,2710,2710,2710,2710,0
20240424,153400,1516045060,2710,2710,2710,2710,0
20240424,153300,1516045060,2710,2710,2710,2710,0
20240424,153200,1516045060,2710,2710,2710,2710,0
20240424,153100,1516045060,2710,2710,2710,2710,0
20240424,153000,1516045060,2710,2710,2710,2710,5860
20240424,152900,1500164460,2710,2710,2710,2710,0
20240424,152800,1500164460,2710,2710,2710,2710,0
20240424,152700,1500164460,2710,2710,2710,2710,0
20240424,152600,1500164460,2710,2710,2710,2710,0
20240424,152500,1500164460,2710,2710,2710,2710,0
20240424,152400,1500164460,2710,2710,2710,2710,0
20240424,152300,1500164460,2710,2710,2710,2710,0
20240424,152200,1500164460,2710,2710,2710,2710,0
20240424,152100,1500164460,2710,2710,2710,2710,0
20240424,152000,1500164460,2710,2710,2710,2710,0
20240424,151900,1500164460,2710,2705,2710,2705,1633
20240424,151800,1495746540,2710,2710,2710,2710,1111
20240424,151700,1492735730,2710,2710,2710,2705,1419
20240424,151600,1488891215,2710,2710,2710,2710,15
20240424,151500,1488850565,2710,2700,2710,2700,3610
20240424,151400,1479098030,2705,2705,2705,2700,901
20240424,151300,1476661855,2705,2705,2710,2700,6831
20240424,151200,1458176050,2700,2705,2705,2700,810
20240424,151100,1455988990,2700,2700,2705,2700,724
20240424,151000,1454034180,2705,2705,2705,2700,4827
20240424,150900,1441001180,2700,2705,2705,2700,435
20240424,150800,1439825535,2710,2700,2710,2700,113
20240424,150700,1439520335,2710,2710,2710,2705,2793
20240424,150600,1431965210,2710,2710,2710,2705,2447
20240424,150500,1425345900,2705,2710,2710,2705,216
20240424,150400,1424761570,2710,2705,2710,2705,715
20240424,150300,1422824945,2710,2710,2710,2710,100
20240424,150200,1422553945,2705,2705,2705,2705,311
20240424,150100,1421712690,2710,2710,2710,2710,19
20240424,150000,1421661200,2710,2705,2710,2705,2108
20240424,145900,1415954055,2710,2710,2710,2705,500
20240424,145800,1414601500,2710,2710,2710,2705,110
20240424,145700,1414303900,2710,2710,2710,2710,0
20240424,145600,1414303900,2710,2710,2710,2710,9
20240424,145500,1414279510,2710,2710,2710,2710,64
20240424,145400,1414106070,2710,2710,2710,2710,732
20240424,145300,1412122350,2710,2705,2710,2705,2658
20240424,145200,1404932445,2705,2705,2705,2705,14
20240424,145100,1404894575,2700,2705,2705,2700,518
20240424,145000,1403494105,2705,2705,2705,2705,1917
20240424,144900,1398308620,2710,2710,2710,2710,59
20240424,144800,1398148730,2710,2705,2710,2705,1615
20240424,144700,1393780150,2710,2705,2710,2705,1041
20240424,144600,1390964190,2710,2710,2710,2710,0
20240424,144500,1390964190,2710,2710,2710,2710,109
20240424,144400,1390668800,2710,2710,2710,2710,0
20240424,144300,1390668800,2710,2705,2710,2705,40
20240424,144200,1390560550,2710,2710,2710,2710,0
20240424,144100,1390560550,2710,2710,2710,2705,282
20240424,144000,1389797640,2705,2710,2710,2705,259
20240424,143900,1389096490,2710,2705,2710,2700,1912
20240424,143800,1383929105,2705,2710,2710,2705,1228
20240424,143700,1380607315,2710,2710,2710,2710,0
20240424,143600,1380607315,2710,2710,2710,2710,13
20240424,143500,1380572085,2705,2710,2710,2705,106
20240424,143400,1380285325,2705,2710,2710,2705,123
20240424,143300,1379952060,2700,2705,2705,2700,2701
20240424,143200,1372645860,2710,2705,2710,2705,1053
20240424,143100,1369797440,2700,2705,2705,2700,1035
20240424,143000,1366997770,2705,2705,2705,2705,258
20240424,142900,1366299880,2705,2710,2710,2705,286
20240424,142800,1365526205,2710,2705,2710,2705,2151
20240424,142700,1359707745,2710,2710,2710,2710,9
20240424,142600,1359683355,2710,2710,2710,2710,15
20240424,142500,1359642705,2710,2710,2710,2710,1309
20240424,142400,1356095315,2710,2705,2710,2705,1572
20240424,142300,1351843050,2710,2710,2710,2705,414
20240424,142200,1350723110,2705,2710,2710,2705,303
20240424,142100,1349903440,2710,2710,2710,2710,2
20240424,142000,1349898020,2710,2710,2710,2710,3710
20240424,141900,1339843920,2710,2710,2710,2710,337
20240424,141800,1338930650,2710,2710,2710,2710,46
20240424,141700,1338805990,2710,2705,2710,2705,96
20240424,141600,1338546300,2710,2710,2710,2710,9
20240424,141500,1338521910,2710,2705,2710,2705,684
20240424,141400,1336671685,2705,2705,2705,2705,3420
20240424,141300,1327420585,2705,2705,2705,2705,9
20240424,141200,1327396240,2705,2705,2705,2705,0
20240424,141100,1327396240,2705,2700,2705,2700,30
20240424,141000,1327315190,2705,2700,2705,2700,23
20240424,140900,1327252985,2700,2705,2710,2700,3382
20240424,140800,1318104645,2710,2710,2710,2710,0
20240424,140700,1318104645,2710,2705,2710,2705,41
20240424,140600,1317993695,2710,2710,2710,2710,0
20240424,140500,1317993695,2710,2705,2710,2705,206
20240424,140400,1317436420,2710,2710,2710,2710,9
20240424,140300,1317412030,2710,2710,2710,2710,500
20240424,140200,1316057030,2710,2710,2710,2710,739
20240424,140100,1314054340,2705,2705,2705,2705,61
20240424,140000,1313889335,2705,2705,2705,2705,22
20240424,135900,1313829825,2705,2700,2705,2700,43
20240424,135800,1313713675,2705,2700,2705,2700,211
20240424,135700,1313143920,2705,2705,2705,2705,647
20240424,135600,1311393785,2705,2705,2705,2705,9
20240424,135500,1311369440,2705,2705,2705,2700,958
20240424,135400,1308778705,2705,2705,2705,2705,420
20240424,135300,1307642605,2710,2710,2710,2710,10
20240424,135200,1307615505,2710,2705,2710,2705,325
20240424,135100,1306735155,2705,2705,2705,2705,9
20240424,135000,1306710810,2705,2705,2705,2705,511
20240424,134900,1305328555,2710,2705,2710,2705,32
20240424,134800,1305241935,2710,2710,2710,2710,1
20240424,134700,1305239225,2705,2705,2705,2705,0
20240424,134600,1305239225,2705,2705,2705,2705,10
20240424,134500,1305212175,2710,2710,2710,2705,6
20240424,134400,1305195925,2705,2705,2705,2705,9
20240424,134300,1305171580,2710,2710,2710,2710,37
20240424,134200,1305071310,2710,2710,2710,2685,29712
20240424,134100,1224888860,2710,2710,2710,2710,218
20240424,134000,1224298080,2705,2710,2710,2705,1493
20240424,133900,1220259460,2705,2705,2705,2705,40
20240424,133800,1220151260,2710,2710,2710,2710,9
20240424,133700,1220126870,2710,2710,2710,2710,0
20240424,133600,1220126870,2710,2700,2710,2700,503
20240424,133500,1218768740,2710,2705,2710,2700,3992
20240424,133400,1207978135,2710,2710,2710,2710,102
20240424,133300,1207701715,2705,2705,2710,2705,2319
20240424,133200,1201428775,2710,2710,2710,2710,10
20240424,133100,1201401675,2710,2705,2710,2700,7614
20240424,133000,1180842175,2710,2710,2710,2710,198
20240424,132900,1180305595,2710,2710,2710,2710,1806
20240424,132800,1175411335,2710,2710,2710,2700,5818
20240424,132700,1159689490,2705,2705,2705,2705,251
20240424,132600,1159010535,2710,2710,2710,2710,193
20240424,132500,1158487505,2705,2705,2705,2705,1659
20240424,132400,1153999910,2710,2710,2710,2710,217
20240424,132300,1153411840,2710,2710,2710,2705,203
20240424,132200,1152862660,2710,2705,2710,2705,9410
20240424,132100,1127406065,2710,2705,2710,2705,104
20240424,132000,1127124740,2710,2710,2715,2710,1061
20240424,131900,1124249425,2710,2710,2710,2710,214
20240424,131800,1123669485,2710,2710,2710,2710,720
20240424,131700,1121718285,2710,2705,2710,2705,15
20240424,131600,1121677660,2710,2710,2710,2710,0
20240424,131500,1121677660,2710,2710,2710,2710,676
20240424,131400,1119845700,2710,2710,2710,2710,1862
20240424,131300,1114799680,2710,2710,2710,2710,251
20240424,131200,1114119470,2710,2715,2715,2710,655
20240424,131100,1112344395,2715,2710,2715,2710,11
20240424,131000,1112314540,2715,2715,2715,2715,416
20240424,130900,1111185100,2715,2715,2715,2715,111
20240424,130800,1110883735,2715,2715,2715,2715,10
20240424,130700,1110856585,2710,2710,2710,2710,0
20240424,130600,1110856585,2710,2710,2710,2710,611
20240424,130500,1109200775,2710,2710,2710,2710,1265
20240424,130400,1105772625,2710,2710,2710,2710,19
20240424,130300,1105721135,2710,2710,2710,2710,0
20240424,130200,1105721135,2710,2710,2710,2710,52
20240424,130100,1105580215,2710,2710,2710,2710,529
20240424,130000,1104146625,2705,2705,2705,2705,405
20240424,125900,1103051100,2710,2705,2710,2705,301
20240424,125800,1102235585,2705,2710,2710,2705,2000
20240424,125700,1096825535,2715,2715,2715,2715,0
20240424,125600,1096825535,2715,2710,2715,2705,477
20240424,125500,1095533350,2715,2710,2715,2710,1996
20240424,125400,1090124145,2715,2710,2715,2710,51
20240424,125300,1089985930,2715,2715,2715,2710,710
20240424,125200,1088060295,2715,2715,2715,2715,9
20240424,125100,1088035860,2710,2710,2710,2710,0
20240424,125000,1088035860,2710,2715,2715,2710,253
20240424,124900,1087350120,2715,2715,2715,2715,39
20240424,124800,1087244235,2715,2715,2715,2715,1009
20240424,124700,1084504800,2715,2715,2715,2715,101
20240424,124600,1084230585,2715,2710,2715,2710,509
20240424,124500,1082851150,2715,2720,2720,2715,1762
20240424,124400,1078062820,2720,2720,2720,2720,1821
20240424,124300,1073109700,2720,2710,2720,2710,10669
20240424,124200,1044154560,2705,2705,2705,2705,835
20240424,124100,1041895885,2705,2710,2710,2705,144
20240424,124000,1041506320,2710,2710,2710,2710,2
20240424,123900,1041500900,2710,2710,2710,2710,25
20240424,123800,1041433150,2710,2710,2710,2710,0
20240424,123700,1041433150,2710,2710,2710,2710,9
20240424,123600,1041408760,2705,2710,2710,2705,1195
20240424,123500,1038170315,2715,2710,2715,2710,815
20240424,123400,1035961620,2710,2710,2710,2710,280
20240424,123300,1035202820,2705,2705,2710,2705,835
20240424,123200,1032940730,2700,2700,2700,2700,930
20240424,123100,1030429730,2700,2700,2700,2700,9000
20240424,123000,1006129730,2705,2700,2705,2700,1403
20240424,122900,1002336615,2700,2700,2700,2700,5705
20240424,122800,986933115,2705,2705,2705,2705,9
20240424,122700,986908770,2700,2705,2705,2700,5537
20240424,122600,971958825,2705,2700,2705,2700,3775
20240424,122500,961766200,2700,2705,2705,2700,1460
20240424,122400,957817655,2705,2705,2705,2705,203
20240424,122300,957268540,2705,2705,2705,2705,10
20240424,122200,957241490,2705,2705,2705,2705,0
20240424,122100,957241490,2705,2700,2705,2700,832
20240424,122000,954994030,2700,2700,2700,2700,1000
20240424,121900,952294030,2705,2700,2705,2700,379
20240424,121800,951270685,2705,2705,2705,2700,2496
20240424,121700,944528990,2705,2705,2705,2705,462
20240424,121600,943279280,2710,2710,2710,2710,9
20240424,121500,943254890,2710,2705,2710,2705,28
20240424,121400,943179140,2710,2710,2710,2710,9
20240424,121300,943154750,2710,2710,2710,2710,0
20240424,121200,943154750,2710,2705,2710,2705,14
20240424,121100,943116835,2705,2710,2710,2705,1265
20240424,121000,939694360,2710,2705,2710,2705,2009
20240424,120900,934250055,2705,2710,2710,2705,64
20240424,120800,934076890,2705,2705,2705,2705,448
20240424,120700,932865050,2705,2705,2705,2705,509
20240424,120600,931488205,2700,2705,2705,2700,310
20240424,120500,930651155,2700,2705,2705,2700,350
20240424,120400,929705080,2700,2700,2700,2700,135
20240424,120300,929340580,2705,2705,2705,2705,309
20240424,120200,928504735,2705,2710,2710,2705,64
20240424,120100,928331610,2705,2710,2710,2705,2610
20240424,120000,921266535,2710,2710,2710,2710,109
20240424,115900,920971145,2710,2710,2710,2710,149
20240424,115800,920567355,2705,2705,2705,2705,1278
20240424,115700,917110365,2705,2705,2705,2705,8
20240424,115600,917088725,2705,2705,2705,2705,9
20240424,115500,917064380,2700,2705,2705,2700,1475
20240424,115400,913080030,2700,2705,2705,2700,348
20240424,115300,912139365,2705,2700,2705,2700,136
20240424,115200,911772160,2705,2705,2705,2705,14
20240424,115100,911734290,2700,2705,2705,2700,148
20240424,115000,911334640,2700,2705,2705,2700,605
20240424,114900,909700125,2705,2705,2705,2705,9
20240424,114800,909675780,2700,2705,2705,2700,334
20240424,114700,908772965,2705,2700,2705,2700,2144
20240424,114600,902974120,2705,2705,2705,2705,0
20240424,114500,902974120,2705,2700,2705,2700,144
20240424,114400,902585275,2705,2705,2705,2705,0
20240424,114300,902585275,2705,2705,2710,2700,1445
20240424,114200,898681370,2710,2710,2710,2710,9
20240424,114100,898656980,2705,2705,2705,2705,1336
20240424,114000,895043100,2710,2700,2710,2700,1573
20240424,113900,890788395,2705,2700,2705,2700,6
20240424,113800,890772190,2705,2705,2705,2700,310
20240424,113700,889935140,2705,2705,2705,2705,0
20240424,113600,889935140,2705,2700,2705,2700,144
20240424,113500,889546295,2705,2705,2705,2705,236
20240424,113400,888907915,2705,2705,2705,2700,1144
20240424,113300,885814070,2700,2705,2705,2700,972
20240424,113200,883189625,2700,2705,2705,2700,11
20240424,113100,883159875,2710,2700,2710,2700,26
20240424,113000,883089425,2710,2710,2710,2710,0
20240424,112900,883089425,2710,2710,2710,2710,0
20240424,112800,883089425,2710,2705,2710,2700,5809
20240424,112700,867370075,2700,2695,2700,2695,921
20240424,112600,864885175,2695,2695,2695,2695,500
20240424,112500,863537675,2700,2695,2700,2695,145
20240424,112400,863146855,2695,2705,2705,2695,10731
20240424,112300,834174645,2700,2705,2705,2700,427
20240424,112200,833021210,2705,2705,2705,2700,462
20240424,112100,831772175,2705,2705,2710,2705,318
20240424,112000,830911960,2705,2710,2710,2705,669
20240424,111900,829102265,2705,2705,2705,2705,598
20240424,111800,827484675,2710,2710,2710,2710,22
20240424,111700,827425055,2710,2710,2710,2710,1
20240424,111600,827422345,2705,2705,2710,2705,969
20240424,111500,824801155,2710,2710,2710,2710,402
20240424,111400,823711735,2700,2705,2710,2700,1537
20240424,111300,819553840,2710,2705,2710,2705,177
20240424,111200,819074955,2705,2710,2710,2705,1089
20240424,111100,816123855,2715,2720,2720,2715,158
20240424,111000,815694505,2715,2720,2720,2715,1568
20240424,110900,811436365,2720,2720,2720,2720,838
20240424,110800,809157005,2715,2720,2720,2715,1230
20240424,110700,805817295,2720,2715,2720,2715,4676
20240424,110600,793101075,2715,2710,2715,2705,14111
20240424,110500,754840095,2710,2710,2710,2705,529
20240424,110400,753407045,2710,2705,2710,2705,1242
20240424,110300,750046760,2705,2700,2705,2700,4461
20240424,110200,737988990,2700,2705,2705,2700,1158
20240424,110100,734862340,2700,2705,2705,2700,2030
20240424,110000,729380820,2705,2705,2705,2705,1377
20240424,105900,725656035,2700,2705,2705,2700,1347
20240424,105800,722014650,2710,2695,2710,2695,5306
20240424,105700,707667400,2695,2695,2695,2695,109
20240424,105600,707373645,2700,2690,2700,2690,157
20240424,105500,706951295,2690,2690,2690,2690,294
20240424,105400,706160435,2695,2690,2700,2690,904
20240424,105300,703723965,2690,2690,2700,2690,4130
20240424,105200,692590215,2690,2690,2690,2685,2173
20240424,105100,686747845,2690,2685,2690,2685,2875
20240424,105000,679019770,2680,2675,2680,2675,1138
20240424,104900,675972430,2675,2670,2675,2670,1979
20240424,104800,670680140,2670,2670,2670,2670,538
20240424,104700,669243680,2670,2665,2670,2665,3038
20240424,104600,661146845,2665,2665,2665,2665,50
20240424,104500,661013595,2665,2665,2665,2665,5
20240424,104400,661000270,2665,2660,2665,2660,3503
20240424,104300,651669775,2665,2665,2665,2665,32
20240424,104200,651584495,2660,2650,2665,2650,456
20240424,104100,650375120,2665,2665,2665,2650,7259
20240424,104000,631109040,2665,2665,2665,2665,102
20240424,103900,630837210,2665,2655,2665,2655,1283
20240424,103800,627425200,2655,2660,2660,2655,775
20240424,103700,625363885,2660,2655,2660,2650,2033
20240424,103600,619973820,2665,2665,2665,2650,1076
20240424,103500,617117875,2650,2660,2665,2650,8219
20240424,103400,595301995,2665,2675,2675,2665,289
20240424,103300,594531790,2670,2665,2670,2660,5402
20240424,103200,580146855,2665,2660,2670,2660,1097
20240424,103100,577223935,2655,2665,2665,2650,7136
20240424,103000,558306965,2655,2660,2660,2655,10168
20240424,102900,531265110,2650,2665,2665,2650,18612
20240424,102800,481807215,2670,2670,2670,2665,404
20240424,102700,480728540,2665,2665,2670,2665,3767
20240424,102600,470689335,2670,2670,2670,2670,737
20240424,102500,468721545,2670,2670,2670,2670,184
20240424,102400,468230265,2675,2670,2675,2670,316
20240424,102300,467386540,2675,2675,2675,2675,1
20240424,102200,467383865,2670,2670,2670,2670,751
20240424,102100,465378695,2670,2670,2670,2670,2600
20240424,102000,458436695,2665,2670,2680,2665,6789
20240424,101900,440318860,2680,2675,2680,2670,288
20240424,101800,439548475,2675,2675,2675,2675,586
20240424,101700,437980925,2675,2675,2675,2675,357
20240424,101600,437025950,2675,2675,2675,2675,13
20240424,101500,436991175,2675,2670,2675,2670,11
20240424,101400,436961800,2670,2670,2670,2670,306
20240424,101300,436144780,2665,2670,2670,2665,408
20240424,101200,435056240,2665,2670,2675,2665,7719
20240424,101100,414454240,2675,2675,2680,2670,5161
20240424,101000,400650560,2680,2680,2680,2680,2016
20240424,100900,395247680,2690,2680,2690,2675,1030
20240424,100800,392488515,2690,2690,2690,2690,3
20240424,100700,392480445,2680,2690,2690,2680,7537
20240424,100600,372240505,2695,2700,2700,2695,602
20240424,100500,370617115,2695,2690,2700,2690,216
20240424,100400,370034525,2700,2700,2700,2700,101
20240424,100300,369761825,2690,2690,2690,2690,230
20240424,100200,369143125,2700,2700,2700,2700,0
20240424,100100,369143125,2700,2700,2700,2690,59
20240424,100000,368983835,2700,2700,2700,2690,1047
20240424,095900,366167245,2700,2700,2700,2700,1
20240424,095800,366164545,2700,2700,2700,2700,1000
20240424,095700,363464545,2700,2700,2700,2700,61
20240424,095600,363299845,2700,2705,2705,2690,206
20240424,095500,362745225,2695,2705,2705,2695,1849
20240424,095400,357760545,2700,2700,2700,2700,218
20240424,095300,357171945,2700,2700,2700,2700,2341
20240424,095200,350851245,2705,2700,2705,2700,118
20240424,095100,350532115,2705,2705,2705,2705,106
20240424,095000,350245385,2705,2700,2705,2700,333
20240424,094900,349344660,2705,2705,2705,2700,96
20240424,094800,349085180,2705,2700,2705,2695,3956
20240424,094700,338414540,2700,2695,2700,2695,202
20240424,094600,337870070,2695,2695,2695,2695,167
20240424,094500,337420005,2695,2690,2695,2685,1411
20240424,094400,333628410,2690,2690,2690,2690,350
20240424,094300,332686910,2690,2690,2690,2685,1004
20240424,094200,329991150,2690,2685,2690,2685,322
20240424,094100,329125715,2680,2685,2690,2680,2625
20240424,094000,322079840,2685,2680,2685,2680,4940
20240424,093900,308822420,2680,2685,2685,2680,768
20240424,093800,306761680,2685,2685,2685,2685,20
20240424,093700,306707980,2685,2685,2685,2685,1206
20240424,093600,303469870,2685,2685,2685,2685,401
20240424,093500,302393185,2685,2685,2685,2675,584
20240424,093400,300830705,2675,2690,2690,2675,534
20240424,093300,299399920,2685,2690,2690,2685,1932
20240424,093200,294212275,2690,2690,2690,2685,346
20240424,093100,293282185,2690,2685,2695,2680,3330
20240424,093000,284339615,2685,2675,2685,2675,1713
20240424,092900,279752625,2680,2680,2685,2680,2738
20240424,092800,272414730,2680,2675,2680,2670,3245
20240424,092700,263731590,2675,2680,2680,2670,4832
20240424,092600,250809475,2680,2685,2685,2680,2235
20240424,092500,244819380,2685,2675,2685,2675,2561
20240424,092400,237965505,2675,2675,2675,2675,316
20240424,092300,237120205,2685,2675,2685,2675,891
20240424,092200,234732915,2675,2675,2675,2675,1000
20240424,092100,232057915,2670,2675,2680,2670,3444
20240424,092000,222850700,2675,2680,2685,2675,1421
20240424,091900,219042325,2680,2675,2680,2670,701
20240424,091800,217168490,2675,2675,2675,2675,600
20240424,091700,215563490,2675,2675,2685,2675,1271
20240424,091600,212161565,2675,2685,2685,2675,851
20240424,091500,209884540,2675,2680,2690,2675,1978
20240424,091400,204588690,2690,2690,2690,2680,107
20240424,091300,204301030,2675,2690,2690,2675,1537
20240424,091200,200179635,2680,2675,2695,2675,482
20240424,091100,198889265,2670,2670,2670,2660,963
20240424,091000,196318315,2670,2660,2670,2655,6912
20240424,090900,177931545,2660,2660,2675,2660,1506
20240424,090800,173912450,2660,2660,2660,2655,5539
20240424,090700,159186150,2660,2675,2675,2660,4820
20240424,090600,146336245,2675,2695,2695,2675,1105
20240424,090500,143379805,2695,2685,2695,2675,3661
20240424,090400,133571225,2680,2685,2695,2680,5471
20240424,090300,118900855,2700,2700,2705,2700,2523
20240424,090200,112087725,2705,2705,2710,2675,23121
20240424,090100,49904850,2705,2725,2725,2705,5349
20240424,090000,35374165,2725,2710,2730,2710,13029