stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,205400,891709343,1525,1525,1525,1525,7301
20240423,205300,891709343,1525,1525,1525,1525,0
20240423,205200,891709343,1525,1525,1525,1525,0
20240423,205100,891709343,1525,1525,1525,1525,0
20240423,205000,891709343,1525,1525,1525,1525,0
20240423,204900,891709343,1525,1525,1525,1525,0
20240423,204800,891709343,1525,1525,1525,1525,0
20240423,204700,891709343,1525,1525,1525,1525,0
20240423,204600,891709343,1525,1525,1525,1525,0
20240423,204500,891709343,1525,1525,1525,1525,0
20240423,204400,891709343,1525,1525,1525,1525,0
20240423,204300,891709343,1525,1525,1525,1525,0
20240423,204200,891709343,1525,1525,1525,1525,0
20240423,204100,891709343,1525,1525,1525,1525,0
20240423,204000,891709343,1525,1525,1525,1525,0
20240423,203900,891709343,1525,1525,1525,1525,0
20240423,203800,891709343,1525,1525,1525,1525,0
20240423,203700,891709343,1525,1525,1525,1525,0
20240423,203600,891709343,1525,1525,1525,1525,0
20240423,203500,891709343,1525,1525,1525,1525,0
20240423,203400,891709343,1525,1525,1525,1525,0
20240423,203300,891709343,1525,1525,1525,1525,0
20240423,203200,891709343,1525,1525,1525,1525,0
20240423,203100,891709343,1525,1525,1525,1525,0
20240423,203000,891709343,1525,1525,1525,1525,0
20240423,202900,891709343,1525,1525,1525,1525,0
20240423,202800,891709343,1525,1525,1525,1525,0
20240423,202700,891709343,1525,1525,1525,1525,0
20240423,202600,891709343,1525,1525,1525,1525,0
20240423,202500,891709343,1525,1525,1525,1525,0
20240423,202400,891709343,1525,1525,1525,1525,7301
20240423,202300,891709343,1525,1525,1525,1525,0
20240423,202200,891709343,1525,1525,1525,1525,0
20240423,202100,891709343,1525,1525,1525,1525,0
20240423,202000,891709343,1525,1525,1525,1525,0
20240423,201900,891709343,1525,1525,1525,1525,0
20240423,201800,891709343,1525,1525,1525,1525,0
20240423,201700,891709343,1525,1525,1525,1525,0
20240423,201600,891709343,1525,1525,1525,1525,0
20240423,201500,891709343,1525,1525,1525,1525,0
20240423,201400,891709343,1525,1525,1525,1525,0
20240423,201300,891709343,1525,1525,1525,1525,0
20240423,201200,891709343,1525,1525,1525,1525,0
20240423,201100,891709343,1525,1525,1525,1525,0
20240423,201000,891709343,1525,1525,1525,1525,0
20240423,200900,891709343,1525,1525,1525,1525,0
20240423,200800,891709343,1525,1525,1525,1525,0
20240423,200700,891709343,1525,1525,1525,1525,0
20240423,200600,891709343,1525,1525,1525,1525,0
20240423,200500,891709343,1525,1525,1525,1525,0
20240423,200400,891709343,1525,1525,1525,1525,0
20240423,200300,891709343,1525,1525,1525,1525,0
20240423,200200,891709343,1525,1525,1525,1525,0
20240423,200100,891709343,1525,1525,1525,1525,0
20240423,200000,891709343,1525,1525,1525,1525,0
20240423,195900,891709343,1525,1525,1525,1525,0
20240423,195800,891709343,1525,1525,1525,1525,0
20240423,195700,891709343,1525,1525,1525,1525,0
20240423,195600,891709343,1525,1525,1525,1525,0
20240423,195500,891709343,1525,1525,1525,1525,0
20240423,195400,891709343,1525,1525,1525,1525,7301
20240423,195300,891709343,1525,1525,1525,1525,0
20240423,195200,891709343,1525,1525,1525,1525,0
20240423,195100,891709343,1525,1525,1525,1525,0
20240423,195000,891709343,1525,1525,1525,1525,0
20240423,194900,891709343,1525,1525,1525,1525,0
20240423,194800,891709343,1525,1525,1525,1525,0
20240423,194700,891709343,1525,1525,1525,1525,0
20240423,194600,891709343,1525,1525,1525,1525,0
20240423,194500,891709343,1525,1525,1525,1525,0
20240423,194400,891709343,1525,1525,1525,1525,0
20240423,194300,891709343,1525,1525,1525,1525,0
20240423,194200,891709343,1525,1525,1525,1525,0
20240423,194100,891709343,1525,1525,1525,1525,0
20240423,194000,891709343,1525,1525,1525,1525,0
20240423,193900,891709343,1525,1525,1525,1525,0
20240423,193800,891709343,1525,1525,1525,1525,0
20240423,193700,891709343,1525,1525,1525,1525,0
20240423,193600,891709343,1525,1525,1525,1525,0
20240423,193500,891709343,1525,1525,1525,1525,0
20240423,193400,891709343,1525,1525,1525,1525,0
20240423,193300,891709343,1525,1525,1525,1525,0
20240423,193200,891709343,1525,1525,1525,1525,0
20240423,193100,891709343,1525,1525,1525,1525,0
20240423,193000,891709343,1525,1525,1525,1525,0
20240423,192900,891709343,1525,1525,1525,1525,0
20240423,192800,891709343,1525,1525,1525,1525,0
20240423,192700,891709343,1525,1525,1525,1525,0
20240423,192600,891709343,1525,1525,1525,1525,0
20240423,192500,891709343,1525,1525,1525,1525,0
20240423,192400,891709343,1525,1525,1525,1525,7301
20240423,192300,891709343,1525,1525,1525,1525,0
20240423,192200,891709343,1525,1525,1525,1525,0
20240423,192100,891709343,1525,1525,1525,1525,0
20240423,192000,891709343,1525,1525,1525,1525,0
20240423,191900,891709343,1525,1525,1525,1525,0
20240423,191800,891709343,1525,1525,1525,1525,0
20240423,191700,891709343,1525,1525,1525,1525,0
20240423,191600,891709343,1525,1525,1525,1525,0
20240423,191500,891709343,1525,1525,1525,1525,0
20240423,191400,891709343,1525,1525,1525,1525,0
20240423,191300,891709343,1525,1525,1525,1525,0
20240423,191200,891709343,1525,1525,1525,1525,0
20240423,191100,891709343,1525,1525,1525,1525,0
20240423,191000,891709343,1525,1525,1525,1525,0
20240423,190900,891709343,1525,1525,1525,1525,0
20240423,190800,891709343,1525,1525,1525,1525,0
20240423,190700,891709343,1525,1525,1525,1525,0
20240423,190600,891709343,1525,1525,1525,1525,0
20240423,190500,891709343,1525,1525,1525,1525,0
20240423,190400,891709343,1525,1525,1525,1525,0
20240423,190300,891709343,1525,1525,1525,1525,0
20240423,190200,891709343,1525,1525,1525,1525,0
20240423,190100,891709343,1525,1525,1525,1525,0
20240423,190000,891709343,1525,1525,1525,1525,0
20240423,185900,891709343,1525,1525,1525,1525,0
20240423,185800,891709343,1525,1525,1525,1525,0
20240423,185700,891709343,1525,1525,1525,1525,0
20240423,185600,891709343,1525,1525,1525,1525,0
20240423,185500,891709343,1525,1525,1525,1525,0
20240423,185400,891709343,1525,1525,1525,1525,7301
20240423,185300,891709343,1525,1525,1525,1525,0
20240423,185200,891709343,1525,1525,1525,1525,0
20240423,185100,891709343,1525,1525,1525,1525,0
20240423,185000,891709343,1525,1525,1525,1525,0
20240423,184900,891709343,1525,1525,1525,1525,0
20240423,184800,891709343,1525,1525,1525,1525,0
20240423,184700,891709343,1525,1525,1525,1525,0
20240423,184600,891709343,1525,1525,1525,1525,0
20240423,184500,891709343,1525,1525,1525,1525,0
20240423,184400,891709343,1525,1525,1525,1525,0
20240423,184300,891709343,1525,1525,1525,1525,0
20240423,184200,891709343,1525,1525,1525,1525,0
20240423,184100,891709343,1525,1525,1525,1525,0
20240423,184000,891709343,1525,1525,1525,1525,0
20240423,183900,891709343,1525,1525,1525,1525,0
20240423,183800,891709343,1525,1525,1525,1525,0
20240423,183700,891709343,1525,1525,1525,1525,0
20240423,183600,891709343,1525,1525,1525,1525,0
20240423,183500,891709343,1525,1525,1525,1525,0
20240423,183400,891709343,1525,1525,1525,1525,0
20240423,183300,891709343,1525,1525,1525,1525,0
20240423,183200,891709343,1525,1525,1525,1525,0
20240423,183100,891709343,1525,1525,1525,1525,0
20240423,183000,891709343,1525,1525,1525,1525,0
20240423,182900,891709343,1525,1525,1525,1525,0
20240423,182800,891709343,1525,1525,1525,1525,0
20240423,182700,891709343,1525,1525,1525,1525,0
20240423,182600,891709343,1525,1525,1525,1525,0
20240423,182500,891709343,1525,1525,1525,1525,0
20240423,182400,891709343,1525,1525,1525,1525,7301
20240423,182300,891709343,1525,1525,1525,1525,0
20240423,182200,891709343,1525,1525,1525,1525,0
20240423,182100,891709343,1525,1525,1525,1525,0
20240423,182000,891709343,1525,1525,1525,1525,0
20240423,181900,891709343,1525,1525,1525,1525,0
20240423,181800,891709343,1525,1525,1525,1525,0
20240423,181700,891709343,1525,1525,1525,1525,0
20240423,181600,891709343,1525,1525,1525,1525,0
20240423,181500,891709343,1525,1525,1525,1525,0
20240423,181400,891709343,1525,1525,1525,1525,0
20240423,181300,891709343,1525,1525,1525,1525,0
20240423,181200,891709343,1525,1525,1525,1525,0
20240423,181100,891709343,1525,1525,1525,1525,0
20240423,181000,891709343,1525,1525,1525,1525,0
20240423,180900,891709343,1525,1525,1525,1525,0
20240423,180800,891709343,1525,1525,1525,1525,0
20240423,180700,891709343,1525,1525,1525,1525,0
20240423,180600,891709343,1525,1525,1525,1525,0
20240423,180500,891709343,1525,1525,1525,1525,0
20240423,180400,891709343,1525,1525,1525,1525,0
20240423,180300,891709343,1525,1525,1525,1525,0
20240423,180200,891709343,1525,1525,1525,1525,0
20240423,180100,891709343,1525,1525,1525,1525,0
20240423,180000,891709343,1525,1525,1525,1525,0
20240423,175900,891709343,1525,1525,1525,1525,0
20240423,175800,891709343,1525,1525,1525,1525,0
20240423,175700,891709343,1525,1525,1525,1525,0
20240423,175600,891709343,1525,1525,1525,1525,0
20240423,175500,891709343,1525,1525,1525,1525,0
20240423,175400,891709343,1525,1525,1525,1525,7301
20240423,175300,891709343,1525,1525,1525,1525,0
20240423,175200,891709343,1525,1525,1525,1525,0
20240423,175100,891709343,1525,1525,1525,1525,0
20240423,175000,891709343,1525,1525,1525,1525,0
20240423,174900,891709343,1525,1525,1525,1525,0
20240423,174800,891709343,1525,1525,1525,1525,0
20240423,174700,891709343,1525,1525,1525,1525,0
20240423,174600,891709343,1525,1525,1525,1525,0
20240423,174500,891709343,1525,1525,1525,1525,0
20240423,174400,891709343,1525,1525,1525,1525,0
20240423,174300,891709343,1525,1525,1525,1525,0
20240423,174200,891709343,1525,1525,1525,1525,0
20240423,174100,891709343,1525,1525,1525,1525,0
20240423,174000,891709343,1525,1525,1525,1525,0
20240423,173900,891709343,1525,1525,1525,1525,0
20240423,173800,891709343,1525,1525,1525,1525,0
20240423,173700,891709343,1525,1525,1525,1525,0
20240423,173600,891709343,1525,1525,1525,1525,0
20240423,173500,891709343,1525,1525,1525,1525,0
20240423,173400,891709343,1525,1525,1525,1525,0
20240423,173300,891709343,1525,1525,1525,1525,0
20240423,173200,891709343,1525,1525,1525,1525,0
20240423,173100,891709343,1525,1525,1525,1525,0
20240423,173000,891709343,1525,1525,1525,1525,0
20240423,172900,891709343,1525,1525,1525,1525,0
20240423,172800,891709343,1525,1525,1525,1525,0
20240423,172700,891709343,1525,1525,1525,1525,0
20240423,172600,891709343,1525,1525,1525,1525,0
20240423,172500,891709343,1525,1525,1525,1525,0
20240423,172400,891709343,1525,1525,1525,1525,7301
20240423,172300,891709343,1525,1525,1525,1525,0
20240423,172200,891709343,1525,1525,1525,1525,0
20240423,172100,891709343,1525,1525,1525,1525,0
20240423,172000,891709343,1525,1525,1525,1525,0
20240423,171900,891709343,1525,1525,1525,1525,0
20240423,171800,891709343,1525,1525,1525,1525,0
20240423,171700,891709343,1525,1525,1525,1525,0
20240423,171600,891709343,1525,1525,1525,1525,0
20240423,171500,891709343,1525,1525,1525,1525,0
20240423,171400,891709343,1525,1525,1525,1525,0
20240423,171300,891709343,1525,1525,1525,1525,0
20240423,171200,891709343,1525,1525,1525,1525,0
20240423,171100,891709343,1525,1525,1525,1525,0
20240423,171000,891709343,1525,1525,1525,1525,0
20240423,170900,891709343,1525,1525,1525,1525,0
20240423,170800,891709343,1525,1525,1525,1525,0
20240423,170700,891709343,1525,1525,1525,1525,0
20240423,170600,891709343,1525,1525,1525,1525,0
20240423,170500,891709343,1525,1525,1525,1525,0
20240423,170400,891709343,1525,1525,1525,1525,0
20240423,170300,891709343,1525,1525,1525,1525,0
20240423,170200,891709343,1525,1525,1525,1525,0
20240423,170100,891709343,1525,1525,1525,1525,0
20240423,170000,891709343,1525,1525,1525,1525,0
20240423,165900,891709343,1525,1525,1525,1525,0
20240423,165800,891709343,1525,1525,1525,1525,0
20240423,165700,891709343,1525,1525,1525,1525,0
20240423,165600,891709343,1525,1525,1525,1525,0
20240423,165500,891709343,1525,1525,1525,1525,0
20240423,165400,891709343,1525,1525,1525,1525,7301
20240423,165300,891709343,1525,1525,1525,1525,0
20240423,165200,891709343,1525,1525,1525,1525,0
20240423,165100,891709343,1525,1525,1525,1525,0
20240423,165000,891709343,1525,1525,1525,1525,0
20240423,164900,891709343,1525,1525,1525,1525,0
20240423,164800,891709343,1525,1525,1525,1525,0
20240423,164700,891709343,1525,1525,1525,1525,0
20240423,164600,891709343,1525,1525,1525,1525,0
20240423,164500,891709343,1525,1525,1525,1525,0
20240423,164400,891709343,1525,1525,1525,1525,0
20240423,164300,891709343,1525,1525,1525,1525,0
20240423,164200,891709343,1525,1525,1525,1525,0
20240423,164100,891709343,1525,1525,1525,1525,0
20240423,164000,891709343,1525,1525,1525,1525,0
20240423,163900,891709343,1525,1525,1525,1525,0
20240423,163800,891709343,1525,1525,1525,1525,0
20240423,163700,891709343,1525,1525,1525,1525,0
20240423,163600,891709343,1525,1525,1525,1525,0
20240423,163500,891709343,1525,1525,1525,1525,0
20240423,163400,891709343,1525,1525,1525,1525,0
20240423,163300,891709343,1525,1525,1525,1525,0
20240423,163200,891709343,1525,1525,1525,1525,0
20240423,163100,891709343,1525,1525,1525,1525,0
20240423,163000,891709343,1525,1525,1525,1525,0
20240423,162900,891709343,1525,1525,1525,1525,0
20240423,162800,891709343,1525,1525,1525,1525,0
20240423,162700,891709343,1525,1525,1525,1525,0
20240423,162600,891709343,1525,1525,1525,1525,0
20240423,162500,891709343,1525,1525,1525,1525,0
20240423,162400,891709343,1525,1525,1525,1525,7301
20240423,162300,891709343,1525,1525,1525,1525,0
20240423,162200,891709343,1525,1525,1525,1525,0
20240423,162100,891709343,1525,1525,1525,1525,0
20240423,162000,891709343,1525,1525,1525,1525,0
20240423,161900,891709343,1525,1525,1525,1525,0
20240423,161800,891709343,1525,1525,1525,1525,0
20240423,161700,891709343,1525,1525,1525,1525,0
20240423,161600,891709343,1525,1525,1525,1525,0
20240423,161500,891709343,1525,1525,1525,1525,0
20240423,161400,891709343,1525,1525,1525,1525,0
20240423,161300,891709343,1525,1525,1525,1525,0
20240423,161200,891709343,1525,1525,1525,1525,0
20240423,161100,891709343,1525,1525,1525,1525,0
20240423,161000,891709343,1525,1525,1525,1525,0
20240423,160900,891709343,1525,1525,1525,1525,0
20240423,160800,891709343,1525,1525,1525,1525,0
20240423,160700,891709343,1525,1525,1525,1525,0
20240423,160600,891709343,1525,1525,1525,1525,0
20240423,160500,891709343,1525,1525,1525,1525,0
20240423,160400,891709343,1525,1525,1525,1525,0
20240423,160300,891709343,1525,1525,1525,1525,0
20240423,160200,891709343,1525,1525,1525,1525,0
20240423,160100,891709343,1525,1525,1525,1525,0
20240423,160000,891709343,1525,1525,1525,1525,0
20240423,155900,891709343,1525,1525,1525,1525,0
20240423,155800,891709343,1525,1525,1525,1525,0
20240423,155700,891709343,1525,1525,1525,1525,0
20240423,155600,891709343,1525,1525,1525,1525,0
20240423,155500,891709343,1525,1525,1525,1525,0
20240423,155400,891709343,1525,1525,1525,1525,7301
20240423,155300,891709343,1525,1525,1525,1525,0
20240423,155200,891709343,1525,1525,1525,1525,0
20240423,155100,891709343,1525,1525,1525,1525,0
20240423,155000,891709343,1525,1525,1525,1525,0
20240423,154900,891709343,1525,1525,1525,1525,0
20240423,154800,891709343,1525,1525,1525,1525,0
20240423,154700,891709343,1525,1525,1525,1525,0
20240423,154600,891709343,1525,1525,1525,1525,0
20240423,154500,891709343,1525,1525,1525,1525,0
20240423,154400,891709343,1525,1525,1525,1525,0
20240423,154300,891709343,1525,1525,1525,1525,0
20240423,154200,891709343,1525,1525,1525,1525,0
20240423,154100,891709343,1525,1525,1525,1525,0
20240423,154000,891709343,1525,1525,1525,1525,0
20240423,153900,891709343,1525,1525,1525,1525,0
20240423,153800,891709343,1525,1525,1525,1525,0
20240423,153700,891709343,1525,1525,1525,1525,0
20240423,153600,891709343,1525,1525,1525,1525,0
20240423,153500,891709343,1525,1525,1525,1525,0
20240423,153400,891709343,1525,1525,1525,1525,0
20240423,153300,891709343,1525,1525,1525,1525,0
20240423,153200,891709343,1525,1525,1525,1525,0
20240423,153100,891709343,1525,1525,1525,1525,0
20240423,153000,891709343,1525,1525,1525,1525,7301
20240423,152900,880575318,1526,1526,1526,1526,0
20240423,152800,880575318,1526,1526,1526,1526,0
20240423,152700,880575318,1526,1526,1526,1526,0
20240423,152600,880575318,1526,1526,1526,1526,0
20240423,152500,880575318,1526,1526,1526,1526,0
20240423,152400,880575318,1526,1526,1526,1526,0
20240423,152300,880575318,1526,1526,1526,1526,0
20240423,152200,880575318,1526,1526,1526,1526,0
20240423,152100,880575318,1526,1526,1526,1526,0
20240423,152000,880575318,1526,1526,1526,1526,0
20240423,151900,880575318,1526,1529,1529,1526,137
20240423,151800,880366025,1526,1529,1529,1526,1529
20240423,151700,878032753,1529,1529,1529,1529,752
20240423,151600,876882945,1526,1526,1526,1526,1002
20240423,151500,875353893,1526,1526,1526,1526,10
20240423,151400,875338633,1526,1530,1530,1526,1023
20240423,151300,873777507,1530,1530,1530,1530,80
20240423,151200,873655107,1526,1526,1526,1526,1922
20240423,151100,870722135,1526,1527,1527,1526,8373
20240423,151000,857942937,1526,1531,1531,1526,201
20240423,150900,857636146,1531,1530,1531,1530,85
20240423,150800,857506021,1531,1531,1531,1526,1130
20240423,150700,855778616,1531,1531,1531,1531,71
20240423,150600,855669915,1531,1531,1531,1531,1075
20240423,150500,854024090,1531,1531,1531,1531,71
20240423,150400,853915389,1526,1526,1526,1526,4
20240423,150300,853909285,1526,1526,1526,1526,2451
20240423,150200,850169059,1526,1526,1526,1526,1777
20240423,150100,847457357,1526,1529,1529,1526,2500
20240423,150000,843641535,1529,1527,1529,1527,1830
20240423,145900,840845031,1527,1526,1527,1526,7887
20240423,145800,828802163,1527,1527,1527,1527,624
20240423,145700,827849315,1528,1528,1528,1528,1
20240423,145600,827847787,1524,1526,1526,1524,3447
20240423,145500,822593285,1526,1528,1528,1526,3685
20240423,145400,816969875,1528,1528,1528,1528,623
20240423,145300,816017931,1527,1526,1527,1526,945
20240423,145200,814574917,1526,1527,1527,1526,384
20240423,145100,813988853,1527,1527,1527,1527,74
20240423,145000,813875855,1527,1527,1527,1527,170
20240423,144900,813616265,1527,1526,1527,1524,607
20240423,144800,812691123,1527,1529,1529,1525,8101
20240423,144700,800332194,1529,1528,1529,1527,526
20240423,144600,799528685,1528,1528,1528,1528,806
20240423,144500,798297117,1528,1528,1528,1528,0
20240423,144400,798297117,1528,1528,1528,1528,1000
20240423,144300,796769117,1528,1530,1530,1528,1270
20240423,144200,794827759,1530,1530,1530,1530,70
20240423,144100,794720659,1530,1529,1530,1529,680
20240423,144000,793680854,1530,1530,1530,1530,379
20240423,143900,793100984,1530,1530,1530,1530,437
20240423,143800,792432374,1531,1531,1531,1531,1126
20240423,143700,790708468,1533,1533,1533,1533,81
20240423,143600,790584295,1533,1532,1533,1531,3401
20240423,143500,785377255,1532,1532,1532,1532,0
20240423,143400,785377255,1532,1531,1532,1531,1049
20240423,143300,783771187,1532,1531,1532,1531,501
20240423,143200,783004155,1531,1531,1531,1531,10
20240423,143100,782988845,1531,1531,1531,1531,2
20240423,143000,782985783,1531,1531,1531,1531,69
20240423,142900,782880144,1531,1530,1531,1530,868
20240423,142800,781551436,1530,1530,1530,1530,496
20240423,142700,780792556,1530,1530,1530,1530,504
20240423,142600,780021436,1529,1529,1529,1529,0
20240423,142500,780021436,1529,1529,1529,1529,0
20240423,142400,780021436,1529,1529,1529,1529,30
20240423,142300,779975566,1529,1529,1529,1529,20
20240423,142200,779944986,1528,1529,1529,1528,5020
20240423,142100,772273688,1529,1530,1530,1529,1112
20240423,142000,770573244,1530,1530,1530,1530,30
20240423,141900,770527344,1530,1530,1530,1530,1
20240423,141800,770525814,1530,1530,1530,1530,109
20240423,141700,770359044,1530,1531,1531,1530,84
20240423,141600,770230453,1531,1531,1531,1531,172
20240423,141500,769967121,1531,1534,1534,1531,102
20240423,141400,769810683,1534,1535,1535,1534,90
20240423,141300,769672553,1535,1532,1535,1530,3008
20240423,141200,765067351,1532,1535,1535,1532,151
20240423,141100,764835809,1535,1535,1535,1535,71
20240423,141000,764726824,1535,1535,1535,1535,4
20240423,140900,764720684,1535,1532,1535,1532,169
20240423,140800,764461563,1532,1532,1532,1532,510
20240423,140700,763680243,1532,1532,1532,1532,631
20240423,140600,762713551,1532,1532,1532,1532,1070
20240423,140500,761074311,1532,1532,1532,1532,72
20240423,140400,760964007,1532,1531,1532,1531,1075
20240423,140300,759318102,1532,1532,1532,1532,4123
20240423,140200,753001666,1532,1536,1536,1532,66
20240423,140100,752900499,1536,1536,1536,1536,72
20240423,140000,752789907,1536,1536,1536,1536,160
20240423,135900,752544147,1536,1536,1536,1536,72
20240423,135800,752433555,1536,1536,1536,1536,400
20240423,135700,751819155,1536,1532,1536,1532,4091
20240423,135600,745546495,1531,1530,1531,1530,6666
20240423,135500,735341849,1530,1530,1530,1530,500
20240423,135400,734576849,1530,1530,1530,1530,296
20240423,135300,734123969,1530,1530,1530,1530,0
20240423,135200,734123969,1530,1530,1530,1530,33
20240423,135100,734073479,1530,1530,1530,1530,0
20240423,135000,734073479,1530,1530,1530,1530,0
20240423,134900,734073479,1530,1530,1530,1530,3000
20240423,134800,729483479,1530,1530,1530,1530,2138
20240423,134700,726212339,1530,1530,1530,1530,550
20240423,134600,725370839,1530,1530,1530,1530,0
20240423,134500,725370839,1530,1530,1530,1530,461
20240423,134400,724665509,1530,1530,1530,1530,223
20240423,134300,724324319,1530,1530,1530,1530,11
20240423,134200,724307489,1530,1529,1530,1529,1931
20240423,134100,721353108,1529,1528,1529,1528,1119
20240423,134000,719642158,1529,1528,1529,1528,1979
20240423,133900,716618145,1527,1527,1527,1527,200
20240423,133800,716312745,1526,1526,1526,1526,0
20240423,133700,716312745,1526,1527,1527,1526,4291
20240423,133600,709764665,1527,1528,1528,1527,2353
20240423,133500,706171633,1528,1528,1528,1528,0
20240423,133400,706171633,1528,1529,1529,1528,4212
20240423,133300,699731600,1529,1529,1529,1529,1191
20240423,133200,697910561,1528,1528,1528,1528,0
20240423,133100,697910561,1528,1528,1528,1528,0
20240423,133000,697910561,1528,1528,1528,1528,418
20240423,132900,697271857,1526,1526,1526,1526,0
20240423,132800,697271857,1526,1526,1526,1526,0
20240423,132700,697271857,1526,1526,1526,1526,289
20240423,132600,696830843,1526,1526,1526,1525,112
20240423,132500,696659934,1526,1526,1526,1526,1
20240423,132400,696658408,1525,1525,1525,1525,0
20240423,132300,696658408,1525,1525,1525,1525,1822
20240423,132200,693879858,1525,1525,1525,1525,0
20240423,132100,693879858,1525,1525,1525,1525,0
20240423,132000,693879858,1525,1525,1525,1525,1
20240423,131900,693878333,1525,1525,1525,1525,534
20240423,131800,693063983,1525,1526,1526,1525,603
20240423,131700,692144352,1526,1526,1526,1526,1759
20240423,131600,689460118,1526,1527,1527,1526,1703
20240423,131500,686860972,1528,1528,1528,1528,222
20240423,131400,686521756,1529,1529,1529,1529,15
20240423,131300,686498821,1530,1528,1530,1528,311
20240423,131200,686023391,1528,1528,1528,1528,470
20240423,131100,685305231,1528,1526,1528,1526,1463
20240423,131000,683070036,1526,1527,1527,1526,692
20240423,130900,682013844,1527,1527,1527,1527,302
20240423,130800,681552690,1527,1527,1527,1527,100
20240423,130700,681399990,1527,1527,1527,1527,443
20240423,130600,680723529,1527,1527,1527,1527,11
20240423,130500,680706732,1526,1526,1526,1526,0
20240423,130400,680706732,1526,1526,1526,1526,0
20240423,130300,680706732,1526,1526,1526,1526,2886
20240423,130200,676302696,1526,1526,1526,1526,0
20240423,130100,676302696,1526,1526,1526,1526,0
20240423,130000,676302696,1526,1526,1526,1526,0
20240423,125900,676302696,1526,1526,1526,1526,378
20240423,125800,675725868,1526,1527,1527,1526,9
20240423,125700,675712126,1527,1527,1527,1527,177
20240423,125600,675441847,1526,1526,1526,1526,0
20240423,125500,675441847,1526,1526,1526,1526,0
20240423,125400,675441847,1526,1526,1526,1526,0
20240423,125300,675441847,1526,1526,1526,1526,0
20240423,125200,675441847,1526,1524,1526,1524,1432
20240423,125100,673258300,1523,1523,1523,1523,0
20240423,125000,673258300,1523,1523,1523,1523,50
20240423,124900,673182150,1524,1524,1524,1524,31
20240423,124800,673134906,1523,1524,1524,1523,152
20240423,124700,672903358,1524,1523,1524,1523,655
20240423,124600,671905750,1522,1523,1523,1522,929
20240423,124500,670491811,1522,1523,1523,1522,859
20240423,124400,669184386,1523,1523,1523,1523,973
20240423,124300,667702507,1523,1523,1523,1523,4007
20240423,124200,661599846,1523,1524,1524,1523,216
20240423,124100,661270862,1523,1523,1523,1523,26
20240423,124000,661231264,1523,1524,1524,1523,364
20240423,123900,660676872,1524,1524,1524,1524,100
20240423,123800,660524472,1524,1524,1524,1524,310
20240423,123700,660052032,1524,1524,1524,1523,282
20240423,123600,659622432,1524,1524,1524,1524,46
20240423,123500,659552328,1524,1524,1524,1524,1023
20240423,123400,657993276,1525,1525,1525,1525,381
20240423,123300,657412251,1525,1526,1526,1525,1369
20240423,123200,655324477,1526,1526,1526,1526,1
20240423,123100,655322951,1526,1526,1526,1526,793
20240423,123000,654112833,1526,1526,1526,1526,340
20240423,122900,653593993,1526,1526,1526,1526,47
20240423,122800,653522271,1526,1527,1527,1526,1803
20240423,122700,650770454,1527,1527,1527,1527,948
20240423,122600,649322858,1527,1528,1528,1527,1505
20240423,122500,647023605,1528,1528,1528,1528,0
20240423,122400,647023605,1528,1528,1528,1528,200
20240423,122300,646718005,1528,1529,1529,1528,854
20240423,122200,645412765,1528,1528,1528,1528,487
20240423,122100,644668629,1527,1530,1530,1527,1936
20240423,122000,641709212,1530,1529,1530,1529,101
20240423,121900,641554782,1530,1530,1530,1529,1795
20240423,121800,638809482,1530,1530,1530,1530,0
20240423,121700,638809482,1530,1530,1530,1530,314
20240423,121600,638329062,1530,1531,1531,1530,274
20240423,121500,637909634,1529,1528,1529,1528,792
20240423,121400,636699097,1528,1528,1528,1528,0
20240423,121300,636699097,1528,1528,1528,1528,747
20240423,121200,635557681,1528,1529,1529,1528,563
20240423,121100,634697409,1528,1529,1529,1528,1437
20240423,121000,632501636,1529,1530,1530,1529,170
20240423,120900,632241610,1532,1530,1532,1530,1549
20240423,120800,629871634,1532,1530,1532,1530,388
20240423,120700,629277988,1530,1532,1532,1530,4811
20240423,120600,621912869,1531,1531,1531,1531,0
20240423,120500,621912869,1531,1531,1531,1531,1000
20240423,120400,620381869,1531,1531,1531,1531,2000
20240423,120300,617319869,1532,1533,1533,1532,538
20240423,120200,616495147,1533,1533,1533,1533,3
20240423,120100,616490548,1531,1531,1531,1531,1176
20240423,120000,614690092,1531,1538,1538,1531,650
20240423,115900,613694312,1539,1533,1540,1533,352
20240423,115800,613154569,1533,1532,1533,1532,804
20240423,115700,611922711,1532,1528,1532,1528,2098
20240423,115600,608709975,1528,1528,1528,1528,2058
20240423,115500,605565351,1529,1533,1533,1529,770
20240423,115400,604387966,1529,1528,1529,1528,306
20240423,115300,603920348,1528,1528,1528,1528,2767
20240423,115200,599692372,1528,1535,1535,1528,6978
20240423,115100,588993808,1535,1541,1541,1535,2658
20240423,115000,584911968,1541,1535,1542,1535,671
20240423,114900,583878645,1535,1536,1536,1535,937
20240423,114800,582440293,1536,1544,1544,1536,5283
20240423,114700,574318269,1539,1545,1545,1539,4187
20240423,114600,567870598,1545,1545,1545,1545,678
20240423,114500,566823088,1545,1541,1545,1539,4734
20240423,114400,559529448,1541,1544,1546,1541,3294
20240423,114300,554448117,1545,1549,1549,1541,12175
20240423,114200,535671674,1549,1544,1549,1542,14368
20240423,114100,513461350,1544,1548,1548,1542,8416
20240423,114000,500449010,1548,1539,1548,1535,19278
20240423,113900,470731781,1539,1528,1542,1528,27789
20240423,113800,428087535,1528,1520,1528,1520,4818
20240423,113700,420745924,1518,1518,1518,1518,0
20240423,113600,420745924,1518,1518,1518,1518,464
20240423,113500,420041572,1518,1518,1518,1518,1278
20240423,113400,418101568,1518,1519,1519,1518,1133
20240423,113300,416380662,1519,1519,1519,1519,20
20240423,113200,416350282,1518,1519,1519,1518,454
20240423,113100,415660859,1519,1520,1520,1519,150
20240423,113000,415432959,1520,1520,1520,1520,200
20240423,112900,415128959,1520,1519,1520,1519,2636
20240423,112800,411122573,1519,1520,1520,1519,1932
20240423,112700,408187862,1520,1520,1520,1520,315
20240423,112600,407709062,1519,1519,1519,1519,702
20240423,112500,406642724,1520,1520,1520,1520,544
20240423,112400,405815844,1520,1520,1520,1520,1000
20240423,112300,404295844,1521,1524,1524,1521,1669
20240423,112200,401757286,1525,1525,1525,1525,222
20240423,112100,401418736,1520,1520,1520,1520,500
20240423,112000,400658736,1520,1520,1520,1520,1030
20240423,111900,399093136,1520,1520,1520,1520,50
20240423,111800,399017136,1520,1521,1521,1520,1000
20240423,111700,397497098,1521,1521,1521,1521,0
20240423,111600,397497098,1521,1521,1521,1521,862
20240423,111500,396185996,1527,1527,1527,1522,325
20240423,111400,395691161,1527,1522,1527,1522,489
20240423,111300,394944953,1526,1526,1526,1526,15
20240423,111200,394922063,1528,1519,1528,1519,1812
20240423,111100,392167494,1517,1517,1517,1517,264
20240423,111000,391767006,1513,1513,1513,1513,40
20240423,110900,391706486,1513,1517,1517,1513,3800
20240423,110800,385943086,1517,1513,1517,1512,1132
20240423,110700,384231122,1512,1513,1514,1512,6635
20240423,110600,374192835,1514,1516,1516,1514,7410
20240423,110500,362967493,1516,1516,1516,1515,1008
20240423,110400,361439571,1515,1516,1516,1515,3753
20240423,110300,355751405,1516,1517,1517,1516,1446
20240423,110200,353559259,1517,1517,1517,1516,114
20240423,110100,353386332,1517,1516,1518,1516,3010
20240423,110000,348823161,1516,1517,1517,1516,6588
20240423,105900,338835603,1516,1518,1518,1516,3541
20240423,105800,333467441,1518,1519,1519,1516,3640
20240423,105700,327944430,1519,1520,1520,1519,1597
20240423,105600,325518562,1521,1521,1521,1521,3
20240423,105500,325513999,1521,1521,1521,1521,103
20240423,105400,325357336,1521,1521,1521,1521,9
20240423,105300,325343647,1519,1519,1519,1519,188
20240423,105200,325058075,1519,1520,1520,1519,1195
20240423,105100,323242868,1521,1522,1522,1517,846
20240423,105000,321958766,1522,1522,1522,1520,4888
20240423,104900,314526371,1521,1522,1522,1521,805
20240423,104800,313301291,1522,1523,1523,1522,2093
20240423,104700,310114652,1523,1523,1523,1523,2047
20240423,104600,306997071,1527,1527,1527,1522,1126
20240423,104500,305283149,1527,1527,1527,1527,19
20240423,104400,305254136,1525,1525,1527,1525,1145
20240423,104300,303507993,1527,1522,1527,1522,549
20240423,104200,302671284,1522,1522,1522,1522,483
20240423,104100,301936158,1521,1522,1522,1521,575
20240423,104000,301061208,1522,1523,1524,1520,22976
20240423,103900,266105939,1523,1526,1526,1523,18577
20240423,103800,237800448,1525,1534,1534,1525,27860
20240423,103700,195248707,1534,1535,1535,1534,3226
20240423,103600,190297059,1536,1536,1536,1536,0
20240423,103500,190297059,1536,1533,1536,1531,932
20240423,103400,188866887,1532,1532,1532,1532,0
20240423,103300,188866887,1532,1532,1532,1532,0
20240423,103200,188866887,1532,1533,1533,1532,3313
20240423,103100,183791107,1535,1535,1535,1535,0
20240423,103000,183791107,1535,1535,1535,1535,528
20240423,102900,182980627,1533,1533,1533,1533,1
20240423,102800,182979094,1532,1532,1532,1532,0
20240423,102700,182979094,1532,1534,1534,1532,2000
20240423,102600,179911972,1537,1537,1537,1537,615
20240423,102500,178966717,1536,1536,1536,1536,5
20240423,102400,178959037,1537,1537,1537,1537,4
20240423,102300,178952889,1534,1541,1541,1534,1100
20240423,102200,177258408,1534,1541,1541,1534,864
20240423,102100,175933025,1540,1540,1540,1540,0
20240423,102000,175933025,1540,1540,1541,1540,4535
20240423,101900,168948788,1540,1541,1541,1540,37
20240423,101800,168891803,1534,1534,1534,1534,187
20240423,101700,168604945,1541,1541,1541,1541,37
20240423,101600,168547928,1541,1541,1541,1541,901
20240423,101500,167159487,1541,1541,1541,1541,1
20240423,101400,167157946,1540,1538,1540,1538,2001
20240423,101300,164077278,1538,1538,1538,1538,0
20240423,101200,164077278,1538,1536,1538,1536,776
20240423,101100,162884770,1532,1533,1533,1532,1342
20240423,101000,160827624,1533,1534,1534,1533,2742
20240423,100900,156624083,1533,1534,1534,1533,590
20240423,100800,155719505,1535,1536,1536,1535,1380
20240423,100700,153600185,1536,1536,1536,1536,0
20240423,100600,153600185,1536,1536,1536,1536,897
20240423,100500,152222393,1538,1538,1538,1538,1
20240423,100400,152220855,1538,1538,1538,1538,41
20240423,100300,152157797,1538,1538,1538,1538,157
20240423,100200,151916331,1538,1538,1538,1538,1
20240423,100100,151914793,1535,1535,1535,1535,10
20240423,100000,151899443,1538,1538,1538,1538,22
20240423,095900,151865607,1538,1538,1538,1538,277
20240423,095800,151439581,1540,1540,1540,1540,33
20240423,095700,151388761,1540,1535,1540,1535,4352
20240423,095600,144702672,1534,1535,1535,1534,573
20240423,095500,143823317,1535,1535,1535,1535,7
20240423,095400,143812572,1536,1536,1536,1536,0
20240423,095300,143812572,1536,1536,1536,1536,3
20240423,095200,143807964,1536,1536,1536,1536,1
20240423,095100,143806428,1534,1534,1534,1534,0
20240423,095000,143806428,1534,1534,1534,1534,0
20240423,094900,143806428,1534,1534,1534,1534,10
20240423,094800,143791088,1534,1533,1536,1530,511
20240423,094700,143008978,1534,1534,1534,1534,1
20240423,094600,143007444,1534,1534,1534,1534,290
20240423,094500,142562584,1534,1534,1534,1534,1018
20240423,094400,141000972,1534,1536,1536,1534,163
20240423,094300,140750804,1534,1534,1534,1534,142
20240423,094200,140532976,1534,1534,1534,1534,300
20240423,094100,140072776,1534,1534,1534,1534,328
20240423,094000,139569624,1534,1534,1534,1534,63
20240423,093900,139472982,1535,1535,1535,1535,40
20240423,093800,139411582,1534,1534,1534,1534,5407
20240423,093700,131117244,1534,1534,1534,1534,16
20240423,093600,131092700,1534,1534,1538,1534,651
20240423,093500,130094062,1534,1534,1534,1534,0
20240423,093400,130094062,1534,1539,1539,1534,1079
20240423,093300,128437227,1539,1542,1542,1539,16
20240423,093200,128412600,1543,1538,1543,1538,103
20240423,093100,128254171,1538,1538,1538,1538,1880
20240423,093000,125362731,1538,1538,1538,1538,3326
20240423,092900,120247343,1535,1531,1535,1531,1060
20240423,092800,118622428,1530,1523,1530,1523,4381
20240423,092700,111939986,1523,1525,1525,1523,4416
20240423,092600,105211081,1525,1525,1525,1524,526
20240423,092500,104409171,1525,1527,1527,1525,653
20240423,092400,103412080,1523,1527,1527,1523,768
20240423,092300,102240776,1527,1528,1528,1526,1755
20240423,092200,99560857,1529,1532,1532,1529,6998
20240423,092100,88856831,1532,1532,1532,1532,2415
20240423,092000,85157051,1530,1538,1538,1530,12109
20240423,091900,66571403,1537,1537,1537,1533,852
20240423,091800,65264403,1537,1537,1537,1537,1031
20240423,091700,63679756,1537,1537,1537,1537,2942
20240423,091600,59157902,1537,1538,1538,1537,186
20240423,091500,58871885,1538,1533,1538,1533,650
20240423,091400,57872410,1533,1534,1538,1533,2370
20240423,091300,54239099,1534,1534,1534,1534,2660
20240423,091200,50158659,1534,1534,1534,1534,14
20240423,091100,50137183,1534,1534,1534,1534,59
20240423,091000,50046677,1533,1533,1533,1533,1835
20240423,090900,47233622,1533,1537,1540,1533,3252
20240423,090800,42240223,1540,1543,1543,1540,1461
20240423,090700,39989938,1544,1544,1544,1544,205
20240423,090600,39673418,1544,1544,1544,1544,42
20240423,090500,39608570,1544,1540,1545,1540,5839
20240423,090400,30608741,1541,1528,1541,1528,7725
20240423,090300,18728562,1537,1538,1538,1528,5307
20240423,090200,10604417,1526,1526,1526,1526,521
20240423,090100,9809371,1526,1526,1526,1526,100
20240423,090000,9656771,1526,1525,1526,1525,6332