stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,212200,53649854497,692,692,692,692,289692
20240423,212100,53649854497,692,692,692,692,0
20240423,212000,53649854497,692,692,692,692,0
20240423,211900,53649854497,692,692,692,692,0
20240423,211800,53649854497,692,692,692,692,0
20240423,211700,53649854497,692,692,692,692,0
20240423,211600,53649854497,692,692,692,692,0
20240423,211500,53649854497,692,692,692,692,0
20240423,211400,53649854497,692,692,692,692,0
20240423,211300,53649854497,692,692,692,692,0
20240423,211200,53649854497,692,692,692,692,0
20240423,211100,53649854497,692,692,692,692,0
20240423,211000,53649854497,692,692,692,692,0
20240423,210900,53649854497,692,692,692,692,0
20240423,210800,53649854497,692,692,692,692,0
20240423,210700,53649854497,692,692,692,692,0
20240423,210600,53649854497,692,692,692,692,0
20240423,210500,53649854497,692,692,692,692,0
20240423,210400,53649854497,692,692,692,692,0
20240423,210300,53649854497,692,692,692,692,0
20240423,210200,53649854497,692,692,692,692,0
20240423,210100,53649854497,692,692,692,692,0
20240423,210000,53649854497,692,692,692,692,0
20240423,205900,53649854497,692,692,692,692,0
20240423,205800,53649854497,692,692,692,692,0
20240423,205700,53649854497,692,692,692,692,0
20240423,205600,53649854497,692,692,692,692,0
20240423,205500,53649854497,692,692,692,692,0
20240423,205400,53649854497,692,692,692,692,0
20240423,205300,53649854497,692,692,692,692,0
20240423,205200,53649854497,692,692,692,692,289692
20240423,205100,53649854497,692,692,692,692,0
20240423,205000,53649854497,692,692,692,692,0
20240423,204900,53649854497,692,692,692,692,0
20240423,204800,53649854497,692,692,692,692,0
20240423,204700,53649854497,692,692,692,692,0
20240423,204600,53649854497,692,692,692,692,0
20240423,204500,53649854497,692,692,692,692,0
20240423,204400,53649854497,692,692,692,692,0
20240423,204300,53649854497,692,692,692,692,0
20240423,204200,53649854497,692,692,692,692,0
20240423,204100,53649854497,692,692,692,692,0
20240423,204000,53649854497,692,692,692,692,0
20240423,203900,53649854497,692,692,692,692,0
20240423,203800,53649854497,692,692,692,692,0
20240423,203700,53649854497,692,692,692,692,0
20240423,203600,53649854497,692,692,692,692,0
20240423,203500,53649854497,692,692,692,692,0
20240423,203400,53649854497,692,692,692,692,0
20240423,203300,53649854497,692,692,692,692,0
20240423,203200,53649854497,692,692,692,692,0
20240423,203100,53649854497,692,692,692,692,0
20240423,203000,53649854497,692,692,692,692,0
20240423,202900,53649854497,692,692,692,692,0
20240423,202800,53649854497,692,692,692,692,0
20240423,202700,53649854497,692,692,692,692,0
20240423,202600,53649854497,692,692,692,692,0
20240423,202500,53649854497,692,692,692,692,0
20240423,202400,53649854497,692,692,692,692,0
20240423,202300,53649854497,692,692,692,692,0
20240423,202200,53649854497,692,692,692,692,289692
20240423,202100,53649854497,692,692,692,692,0
20240423,202000,53649854497,692,692,692,692,0
20240423,201900,53649854497,692,692,692,692,0
20240423,201800,53649854497,692,692,692,692,0
20240423,201700,53649854497,692,692,692,692,0
20240423,201600,53649854497,692,692,692,692,0
20240423,201500,53649854497,692,692,692,692,0
20240423,201400,53649854497,692,692,692,692,0
20240423,201300,53649854497,692,692,692,692,0
20240423,201200,53649854497,692,692,692,692,0
20240423,201100,53649854497,692,692,692,692,0
20240423,201000,53649854497,692,692,692,692,0
20240423,200900,53649854497,692,692,692,692,0
20240423,200800,53649854497,692,692,692,692,0
20240423,200700,53649854497,692,692,692,692,0
20240423,200600,53649854497,692,692,692,692,0
20240423,200500,53649854497,692,692,692,692,0
20240423,200400,53649854497,692,692,692,692,0
20240423,200300,53649854497,692,692,692,692,0
20240423,200200,53649854497,692,692,692,692,0
20240423,200100,53649854497,692,692,692,692,0
20240423,200000,53649854497,692,692,692,692,0
20240423,195900,53649854497,692,692,692,692,0
20240423,195800,53649854497,692,692,692,692,0
20240423,195700,53649854497,692,692,692,692,0
20240423,195600,53649854497,692,692,692,692,0
20240423,195500,53649854497,692,692,692,692,0
20240423,195400,53649854497,692,692,692,692,0
20240423,195300,53649854497,692,692,692,692,0
20240423,195200,53649854497,692,692,692,692,289692
20240423,195100,53649854497,692,692,692,692,0
20240423,195000,53649854497,692,692,692,692,0
20240423,194900,53649854497,692,692,692,692,0
20240423,194800,53649854497,692,692,692,692,0
20240423,194700,53649854497,692,692,692,692,0
20240423,194600,53649854497,692,692,692,692,0
20240423,194500,53649854497,692,692,692,692,0
20240423,194400,53649854497,692,692,692,692,0
20240423,194300,53649854497,692,692,692,692,0
20240423,194200,53649854497,692,692,692,692,0
20240423,194100,53649854497,692,692,692,692,0
20240423,194000,53649854497,692,692,692,692,0
20240423,193900,53649854497,692,692,692,692,0
20240423,193800,53649854497,692,692,692,692,0
20240423,193700,53649854497,692,692,692,692,0
20240423,193600,53649854497,692,692,692,692,0
20240423,193500,53649854497,692,692,692,692,0
20240423,193400,53649854497,692,692,692,692,0
20240423,193300,53649854497,692,692,692,692,0
20240423,193200,53649854497,692,692,692,692,0
20240423,193100,53649854497,692,692,692,692,0
20240423,193000,53649854497,692,692,692,692,0
20240423,192900,53649854497,692,692,692,692,0
20240423,192800,53649854497,692,692,692,692,0
20240423,192700,53649854497,692,692,692,692,0
20240423,192600,53649854497,692,692,692,692,0
20240423,192500,53649854497,692,692,692,692,0
20240423,192400,53649854497,692,692,692,692,0
20240423,192300,53649854497,692,692,692,692,0
20240423,192200,53649854497,692,692,692,692,289692
20240423,192100,53649854497,692,692,692,692,0
20240423,192000,53649854497,692,692,692,692,0
20240423,191900,53649854497,692,692,692,692,0
20240423,191800,53649854497,692,692,692,692,0
20240423,191700,53649854497,692,692,692,692,0
20240423,191600,53649854497,692,692,692,692,0
20240423,191500,53649854497,692,692,692,692,0
20240423,191400,53649854497,692,692,692,692,0
20240423,191300,53649854497,692,692,692,692,0
20240423,191200,53649854497,692,692,692,692,0
20240423,191100,53649854497,692,692,692,692,0
20240423,191000,53649854497,692,692,692,692,0
20240423,190900,53649854497,692,692,692,692,0
20240423,190800,53649854497,692,692,692,692,0
20240423,190700,53649854497,692,692,692,692,0
20240423,190600,53649854497,692,692,692,692,0
20240423,190500,53649854497,692,692,692,692,0
20240423,190400,53649854497,692,692,692,692,0
20240423,190300,53649854497,692,692,692,692,0
20240423,190200,53649854497,692,692,692,692,0
20240423,190100,53649854497,692,692,692,692,0
20240423,190000,53649854497,692,692,692,692,0
20240423,185900,53649854497,692,692,692,692,0
20240423,185800,53649854497,692,692,692,692,0
20240423,185700,53649854497,692,692,692,692,0
20240423,185600,53649854497,692,692,692,692,0
20240423,185500,53649854497,692,692,692,692,0
20240423,185400,53649854497,692,692,692,692,0
20240423,185300,53649854497,692,692,692,692,0
20240423,185200,53649854497,692,692,692,692,289692
20240423,185100,53649854497,692,692,692,692,0
20240423,185000,53649854497,692,692,692,692,0
20240423,184900,53649854497,692,692,692,692,0
20240423,184800,53649854497,692,692,692,692,0
20240423,184700,53649854497,692,692,692,692,0
20240423,184600,53649854497,692,692,692,692,0
20240423,184500,53649854497,692,692,692,692,0
20240423,184400,53649854497,692,692,692,692,0
20240423,184300,53649854497,692,692,692,692,0
20240423,184200,53649854497,692,692,692,692,0
20240423,184100,53649854497,692,692,692,692,0
20240423,184000,53649854497,692,692,692,692,0
20240423,183900,53649854497,692,692,692,692,0
20240423,183800,53649854497,692,692,692,692,0
20240423,183700,53649854497,692,692,692,692,0
20240423,183600,53649854497,692,692,692,692,0
20240423,183500,53649854497,692,692,692,692,0
20240423,183400,53649854497,692,692,692,692,0
20240423,183300,53649854497,692,692,692,692,0
20240423,183200,53649854497,692,692,692,692,0
20240423,183100,53649854497,692,692,692,692,0
20240423,183000,53649854497,692,692,692,692,0
20240423,182900,53649854497,692,692,692,692,0
20240423,182800,53649854497,692,692,692,692,0
20240423,182700,53649854497,692,692,692,692,0
20240423,182600,53649854497,692,692,692,692,0
20240423,182500,53649854497,692,692,692,692,0
20240423,182400,53649854497,692,692,692,692,0
20240423,182300,53649854497,692,692,692,692,0
20240423,182200,53649854497,692,692,692,692,289692
20240423,182100,53649854497,692,692,692,692,0
20240423,182000,53649854497,692,692,692,692,0
20240423,181900,53649854497,692,692,692,692,0
20240423,181800,53649854497,692,692,692,692,0
20240423,181700,53649854497,692,692,692,692,0
20240423,181600,53649854497,692,692,692,692,0
20240423,181500,53649854497,692,692,692,692,0
20240423,181400,53649854497,692,692,692,692,0
20240423,181300,53649854497,692,692,692,692,0
20240423,181200,53649854497,692,692,692,692,0
20240423,181100,53649854497,692,692,692,692,0
20240423,181000,53649854497,692,692,692,692,0
20240423,180900,53649854497,692,692,692,692,0
20240423,180800,53649854497,692,692,692,692,0
20240423,180700,53649854497,692,692,692,692,0
20240423,180600,53649854497,692,692,692,692,0
20240423,180500,53649854497,692,692,692,692,0
20240423,180400,53649854497,692,692,692,692,0
20240423,180300,53649854497,692,692,692,692,0
20240423,180200,53649854497,692,692,692,692,0
20240423,180100,53649854497,692,692,692,692,0
20240423,180000,53649854497,692,692,692,692,0
20240423,175900,53649854497,692,692,692,692,0
20240423,175800,53649854497,692,692,692,692,0
20240423,175700,53649854497,692,692,692,692,0
20240423,175600,53649854497,692,692,692,692,0
20240423,175500,53649854497,692,692,692,692,0
20240423,175400,53649854497,692,692,692,692,0
20240423,175300,53649854497,692,692,692,692,0
20240423,175200,53649854497,692,692,692,692,289692
20240423,175100,53649854497,692,692,692,692,0
20240423,175000,53649854497,692,692,692,692,0
20240423,174900,53649854497,692,692,692,692,0
20240423,174800,53649854497,692,692,692,692,0
20240423,174700,53649854497,692,692,692,692,0
20240423,174600,53649854497,692,692,692,692,0
20240423,174500,53649854497,692,692,692,692,0
20240423,174400,53649854497,692,692,692,692,0
20240423,174300,53649854497,692,692,692,692,0
20240423,174200,53649854497,692,692,692,692,0
20240423,174100,53649854497,692,692,692,692,0
20240423,174000,53649854497,692,692,692,692,0
20240423,173900,53649854497,692,692,692,692,0
20240423,173800,53649854497,692,692,692,692,0
20240423,173700,53649854497,692,692,692,692,0
20240423,173600,53649854497,692,692,692,692,0
20240423,173500,53649854497,692,692,692,692,0
20240423,173400,53649854497,692,692,692,692,0
20240423,173300,53649854497,692,692,692,692,0
20240423,173200,53649854497,692,692,692,692,0
20240423,173100,53649854497,692,692,692,692,0
20240423,173000,53649854497,692,692,692,692,0
20240423,172900,53649854497,692,692,692,692,0
20240423,172800,53649854497,692,692,692,692,0
20240423,172700,53649854497,692,692,692,692,0
20240423,172600,53649854497,692,692,692,692,0
20240423,172500,53649854497,692,692,692,692,0
20240423,172400,53649854497,692,692,692,692,0
20240423,172300,53649854497,692,692,692,692,0
20240423,172200,53649854497,692,692,692,692,289692
20240423,172100,53649854497,692,692,692,692,0
20240423,172000,53649854497,692,692,692,692,0
20240423,171900,53649854497,692,692,692,692,0
20240423,171800,53649854497,692,692,692,692,0
20240423,171700,53649854497,692,692,692,692,0
20240423,171600,53649854497,692,692,692,692,0
20240423,171500,53649854497,692,692,692,692,0
20240423,171400,53649854497,692,692,692,692,0
20240423,171300,53649854497,692,692,692,692,0
20240423,171200,53649854497,692,692,692,692,0
20240423,171100,53649854497,692,692,692,692,0
20240423,171000,53649854497,692,692,692,692,0
20240423,170900,53649854497,692,692,692,692,0
20240423,170800,53649854497,692,692,692,692,0
20240423,170700,53649854497,692,692,692,692,0
20240423,170600,53649854497,692,692,692,692,0
20240423,170500,53649854497,692,692,692,692,0
20240423,170400,53649854497,692,692,692,692,0
20240423,170300,53649854497,692,692,692,692,0
20240423,170200,53649854497,692,692,692,692,0
20240423,170100,53649854497,692,692,692,692,0
20240423,170000,53649854497,692,692,692,692,0
20240423,165900,53649854497,692,692,692,692,0
20240423,165800,53649854497,692,692,692,692,0
20240423,165700,53649854497,692,692,692,692,0
20240423,165600,53649854497,692,692,692,692,0
20240423,165500,53649854497,692,692,692,692,0
20240423,165400,53649854497,692,692,692,692,0
20240423,165300,53649854497,692,692,692,692,0
20240423,165200,53649854497,692,692,692,692,289692
20240423,165100,53649854497,692,692,692,692,0
20240423,165000,53649854497,692,692,692,692,0
20240423,164900,53649854497,692,692,692,692,0
20240423,164800,53649854497,692,692,692,692,0
20240423,164700,53649854497,692,692,692,692,0
20240423,164600,53649854497,692,692,692,692,0
20240423,164500,53649854497,692,692,692,692,0
20240423,164400,53649854497,692,692,692,692,0
20240423,164300,53649854497,692,692,692,692,0
20240423,164200,53649854497,692,692,692,692,0
20240423,164100,53649854497,692,692,692,692,0
20240423,164000,53649854497,692,692,692,692,0
20240423,163900,53649854497,692,692,692,692,0
20240423,163800,53649854497,692,692,692,692,0
20240423,163700,53649854497,692,692,692,692,0
20240423,163600,53649854497,692,692,692,692,0
20240423,163500,53649854497,692,692,692,692,0
20240423,163400,53649854497,692,692,692,692,0
20240423,163300,53649854497,692,692,692,692,0
20240423,163200,53649854497,692,692,692,692,0
20240423,163100,53649854497,692,692,692,692,0
20240423,163000,53649854497,692,692,692,692,0
20240423,162900,53649854497,692,692,692,692,0
20240423,162800,53649854497,692,692,692,692,0
20240423,162700,53649854497,692,692,692,692,0
20240423,162600,53649854497,692,692,692,692,0
20240423,162500,53649854497,692,692,692,692,0
20240423,162400,53649854497,692,692,692,692,0
20240423,162300,53649854497,692,692,692,692,0
20240423,162200,53649854497,692,692,692,692,289692
20240423,162100,53649854497,692,692,692,692,0
20240423,162000,53649854497,692,692,692,692,0
20240423,161900,53649854497,692,692,692,692,0
20240423,161800,53649854497,692,692,692,692,0
20240423,161700,53649854497,692,692,692,692,0
20240423,161600,53649854497,692,692,692,692,0
20240423,161500,53649854497,692,692,692,692,0
20240423,161400,53649854497,692,692,692,692,0
20240423,161300,53649854497,692,692,692,692,0
20240423,161200,53649854497,692,692,692,692,0
20240423,161100,53649854497,692,692,692,692,0
20240423,161000,53649854497,692,692,692,692,0
20240423,160900,53649854497,692,692,692,692,0
20240423,160800,53649854497,692,692,692,692,0
20240423,160700,53649854497,692,692,692,692,0
20240423,160600,53649854497,692,692,692,692,0
20240423,160500,53649854497,692,692,692,692,0
20240423,160400,53649854497,692,692,692,692,0
20240423,160300,53649854497,692,692,692,692,0
20240423,160200,53649854497,692,692,692,692,0
20240423,160100,53649854497,692,692,692,692,0
20240423,160000,53649854497,692,692,692,692,0
20240423,155900,53649854497,692,692,692,692,0
20240423,155800,53649854497,692,692,692,692,0
20240423,155700,53649854497,692,692,692,692,0
20240423,155600,53649854497,692,692,692,692,0
20240423,155500,53649854497,692,692,692,692,0
20240423,155400,53649854497,692,692,692,692,0
20240423,155300,53649854497,692,692,692,692,0
20240423,155200,53649854497,692,692,692,692,289692
20240423,155100,53649854497,692,692,692,692,0
20240423,155000,53649854497,692,692,692,692,0
20240423,154900,53649854497,692,692,692,692,0
20240423,154800,53649854497,692,692,692,692,0
20240423,154700,53649854497,692,692,692,692,0
20240423,154600,53649854497,692,692,692,692,0
20240423,154500,53649854497,692,692,692,692,0
20240423,154400,53649854497,692,692,692,692,0
20240423,154300,53649854497,692,692,692,692,0
20240423,154200,53649854497,692,692,692,692,0
20240423,154100,53649854497,692,692,692,692,0
20240423,154000,53649854497,692,692,692,692,0
20240423,153900,53649854497,692,692,692,692,0
20240423,153800,53649854497,692,692,692,692,0
20240423,153700,53649854497,692,692,692,692,0
20240423,153600,53649854497,692,692,692,692,0
20240423,153500,53649854497,692,692,692,692,0
20240423,153400,53649854497,692,692,692,692,0
20240423,153300,53649854497,692,692,692,692,0
20240423,153200,53649854497,692,692,692,692,0
20240423,153100,53649854497,692,692,692,692,0
20240423,153000,53649854497,692,692,692,692,289692
20240423,152900,53449387633,687,687,687,687,0
20240423,152800,53449387633,687,687,687,687,0
20240423,152700,53449387633,687,687,687,687,0
20240423,152600,53449387633,687,687,687,687,0
20240423,152500,53449387633,687,687,687,687,0
20240423,152400,53449387633,687,687,687,687,0
20240423,152300,53449387633,687,687,687,687,0
20240423,152200,53449387633,687,687,687,687,0
20240423,152100,53449387633,687,687,687,687,0
20240423,152000,53449387633,687,687,687,687,0
20240423,151900,53449387633,687,685,687,683,126248
20240423,151800,53362878813,685,687,688,685,168529
20240423,151700,53247357537,687,688,688,687,41618
20240423,151600,53218757463,688,687,690,686,41024
20240423,151500,53190607448,687,692,692,687,52588
20240423,151400,53154303737,692,691,693,687,107869
20240423,151300,53079994110,692,693,695,689,70697
20240423,151200,53031170678,694,693,694,692,14915
20240423,151100,53020831929,692,693,694,692,16259
20240423,151000,53009567479,693,691,694,691,120290
20240423,150900,52926322184,691,694,694,690,41701
20240423,150800,52897475894,694,695,695,692,33357
20240423,150700,52874350284,694,695,697,693,77793
20240423,150600,52820309094,696,697,698,694,23018
20240423,150500,52804310827,697,694,697,693,31100
20240423,150400,52782682931,694,694,694,691,29456
20240423,150300,52762289101,694,695,696,691,67606
20240423,150200,52715434201,696,696,697,694,30301
20240423,150100,52694353663,696,695,697,694,9132
20240423,150000,52688001239,694,695,696,693,25441
20240423,145900,52670336053,694,694,696,693,22725
20240423,145800,52654561338,695,696,696,693,15150
20240423,145700,52644027960,696,694,697,694,76257
20240423,145600,52590993327,693,692,695,692,20883
20240423,145500,52576509013,692,691,693,690,34874
20240423,145400,52552390554,692,690,692,686,61486
20240423,145300,52510053300,687,688,692,686,101621
20240423,145200,52440094917,688,693,693,688,156152
20240423,145100,52332282461,692,693,694,692,30195
20240423,145000,52311372192,694,694,694,692,17626
20240423,144900,52299158093,693,695,695,692,34338
20240423,144800,52275368461,695,697,697,693,32090
20240423,144700,52253112535,697,698,698,694,13012
20240423,144600,52244061849,696,695,698,695,12050
20240423,144500,52235669396,696,694,696,693,23221
20240423,144400,52219561394,693,694,695,693,53014
20240423,144300,52182796702,694,698,698,693,39669
20240423,144200,52155218155,698,699,699,696,4114
20240423,144100,52152353804,698,697,699,696,40103
20240423,144000,52124363911,697,697,697,695,17310
20240423,143900,52112318504,697,695,697,695,8318
20240423,143800,52106526344,697,694,697,692,64436
20240423,143700,52061875546,694,695,697,694,23017
20240423,143600,52045879919,695,697,697,695,14396
20240423,143500,52035854992,697,696,697,695,47013
20240423,143400,52003156018,696,698,698,696,23795
20240423,143300,51986577398,697,698,699,697,13352
20240423,143200,51977261521,697,699,699,696,21214
20240423,143100,51962474672,700,700,700,699,2306
20240423,143000,51960861361,700,700,700,699,1976
20240423,142900,51959478162,698,700,700,697,18865
20240423,142800,51946304649,700,700,701,697,16321
20240423,142700,51934916759,698,702,702,698,27720
20240423,142600,51915554969,702,702,703,702,13098
20240423,142500,51906358874,702,703,703,701,2200
20240423,142400,51904814423,703,704,704,702,6839
20240423,142300,51900009063,703,704,705,702,62417
20240423,142200,51856071731,704,703,705,702,47989
20240423,142100,51822308568,702,699,705,698,17088
20240423,142000,51810296240,699,700,700,697,30516
20240423,141900,51788977463,699,702,702,699,20251
20240423,141800,51774780005,703,703,704,702,16312
20240423,141700,51763327244,704,705,706,703,33098
20240423,141600,51740032690,705,701,706,701,39622
20240423,141500,51712162845,701,705,706,701,32790
20240423,141400,51689105046,705,714,715,702,79479
20240423,141300,51632834928,712,698,713,698,232500
20240423,141200,51469537469,698,696,698,695,25610
20240423,141100,51451694139,696,695,697,695,4540
20240423,141000,51448537918,695,696,696,694,27334
20240423,140900,51429532271,696,696,697,695,12617
20240423,140800,51420756377,696,695,697,693,27317
20240423,140700,51401796060,695,697,697,695,6784
20240423,140600,51397077699,697,697,697,694,25068
20240423,140500,51379649961,697,695,697,693,15784
20240423,140400,51368686753,695,697,697,694,16293
20240423,140300,51357359843,698,694,698,693,72280
20240423,140200,51307123133,694,695,696,694,18266
20240423,140100,51294426388,695,695,696,693,52112
20240423,140000,51258274964,695,697,697,695,35670
20240423,135900,51233481640,695,697,697,695,32082
20240423,135800,51211137653,698,698,699,697,4981
20240423,135700,51207664047,699,700,700,698,44159
20240423,135600,51176815767,699,700,701,699,14087
20240423,135500,51166967552,701,700,701,700,8259
20240423,135400,51161180214,701,703,703,700,21527
20240423,135300,51146110440,703,701,703,700,12207
20240423,135200,51137542618,702,703,703,700,10946
20240423,135100,51129864941,703,702,704,700,38961
20240423,135000,51102512834,702,700,704,700,12084
20240423,134900,51094032165,702,704,704,699,33879
20240423,134800,51070258691,704,706,707,702,17348
20240423,134700,51058025928,705,703,705,701,57231
20240423,134600,51017831083,702,700,702,700,21835
20240423,134500,51002520506,700,700,701,699,6589
20240423,134400,50997908725,702,699,702,696,23412
20240423,134300,50981535255,696,697,700,696,16690
20240423,134200,50969897477,697,699,699,696,16107
20240423,134100,50958673218,698,697,699,697,6382
20240423,134000,50954218671,697,697,699,696,22909
20240423,133900,50938248797,696,699,699,696,55863
20240423,133800,50899298161,699,698,699,696,28594
20240423,133700,50879343062,697,696,699,696,13915
20240423,133600,50869641333,697,700,702,696,28093
20240423,133500,50850035796,700,703,706,700,156989
20240423,133400,50739651675,704,697,705,696,39035
20240423,133300,50712293210,696,700,702,695,41271
20240423,133200,50683494983,700,701,705,700,27363
20240423,133100,50664293065,700,705,706,697,53838
20240423,133000,50626526948,705,704,707,703,40541
20240423,132900,50597965394,705,707,707,704,27815
20240423,132800,50578345399,707,704,707,702,39341
20240423,132700,50550666829,704,701,708,701,33072
20240423,132600,50527404013,701,704,704,700,26425
20240423,132500,50508871203,700,707,710,700,83579
20240423,132400,50449939253,706,699,707,699,26106
20240423,132300,50431544217,699,704,705,698,61511
20240423,132200,50388436809,702,703,706,701,33299
20240423,132100,50365013507,703,708,720,696,302777
20240423,132000,50149616519,705,694,708,693,161672
20240423,131900,50036415231,694,693,696,693,27409
20240423,131800,50017389577,695,695,696,692,19649
20240423,131700,50003761629,696,695,697,694,4354
20240423,131600,50000734829,697,694,697,692,24405
20240423,131500,49983772669,695,692,695,691,19892
20240423,131400,49969983892,692,699,699,692,65303
20240423,131300,49924658931,700,696,700,695,67546
20240423,131200,49877533975,695,697,698,695,36210
20240423,131100,49852341243,695,691,697,690,120966
20240423,131000,49768471061,691,695,695,691,61213
20240423,130900,49726056438,695,698,699,695,73686
20240423,130800,49674764563,699,694,699,691,111883
20240423,130700,49596955068,696,701,701,692,190585
20240423,130600,49464101707,700,702,705,700,84996
20240423,130500,49404471259,702,705,705,701,69521
20240423,130400,49355650260,705,709,709,704,26972
20240423,130300,49336621224,706,713,713,705,63696
20240423,130200,49291409390,713,714,714,711,20065
20240423,130100,49277098220,714,712,715,710,42671
20240423,130000,49246712915,712,711,713,709,36302
20240423,125900,49220906693,710,712,714,710,83920
20240423,125800,49161128980,711,705,713,703,37373
20240423,125700,49134683066,705,701,706,701,45592
20240423,125600,49102635535,701,710,711,701,142541
20240423,125500,49002307949,709,711,713,709,31927
20240423,125400,48979614171,713,713,716,709,57844
20240423,125300,48938392051,713,709,713,708,22067
20240423,125200,48922693858,709,706,710,705,63576
20240423,125100,48877728792,706,711,711,703,166938
20240423,125000,48759815195,711,716,716,711,201410
20240423,124900,48616296626,716,717,719,715,69477
20240423,124800,48566575268,716,720,721,716,75428
20240423,124700,48512366139,721,721,722,720,26425
20240423,124600,48493323468,722,723,723,721,20170
20240423,124500,48478768080,723,724,724,721,29927
20240423,124400,48457161734,724,724,725,723,19563
20240423,124300,48442999584,724,727,727,724,29608
20240423,124200,48421518691,726,727,728,726,42836
20240423,124100,48390393066,727,725,728,724,30743
20240423,124000,48368085687,725,721,727,720,143063
20240423,123900,48264387908,720,719,721,718,30189
20240423,123800,48242670070,719,717,719,717,13971
20240423,123700,48232637327,717,717,718,716,28230
20240423,123600,48212391325,716,719,719,715,31020
20240423,123500,48190189967,719,718,721,715,95907
20240423,123400,48121331654,718,719,720,716,99063
20240423,123300,48050220777,719,724,725,719,72675
20240423,123200,47997787689,725,726,726,723,35193
20240423,123100,47972313453,724,726,727,723,53615
20240423,123000,47933464822,724,724,728,719,120607
20240423,122900,47846451327,724,730,730,722,117567
20240423,122800,47761250763,730,729,730,728,25534
20240423,122700,47742650121,728,729,730,724,144924
20240423,122600,47637377066,730,738,738,730,167812
20240423,122500,47514586729,735,736,738,735,23991
20240423,122400,47496946395,738,738,738,737,1016
20240423,122300,47496197162,735,738,738,735,21546
20240423,122200,47480320596,738,738,738,734,20135
20240423,122100,47465522194,738,738,739,734,78901
20240423,122000,47407451489,738,738,738,736,3387
20240423,121900,47404955809,738,736,738,735,44441
20240423,121800,47372278600,737,738,738,736,2891
20240423,121700,47370148551,736,736,738,735,24631
20240423,121600,47352038897,736,735,738,734,45079
20240423,121500,47318887478,736,736,736,734,26325
20240423,121400,47299551229,735,737,738,734,73900
20240423,121300,47245175647,738,738,739,738,8102
20240423,121200,47239196181,738,739,739,737,34960
20240423,121100,47213382704,738,739,739,738,2315
20240423,121000,47211673512,739,741,742,739,10810
20240423,120900,47203675379,739,740,742,738,40246
20240423,120800,47173897251,740,736,740,736,39353
20240423,120700,47144866210,736,737,737,736,13461
20240423,120600,47134951271,737,737,738,737,12712
20240423,120500,47125581318,738,737,738,736,16522
20240423,120400,47113413957,738,737,738,736,16712
20240423,120300,47101096842,736,736,738,736,16237
20240423,120200,47089140980,737,738,738,736,20484
20240423,120100,47074045812,738,738,738,735,6881
20240423,120000,47068975553,737,737,737,733,100288
20240423,115900,46995310265,738,738,740,737,12026
20240423,115800,46986439987,737,740,740,737,30148
20240423,115700,46964197318,740,739,740,738,37579
20240423,115600,46936432671,739,744,744,739,10756
20240423,115500,46928464769,744,743,744,740,22601
20240423,115400,46911698830,743,744,745,743,14063
20240423,115300,46901240537,744,743,745,743,3270
20240423,115200,46898809127,745,744,745,743,8707
20240423,115100,46892334387,745,745,745,743,22177
20240423,115000,46875847717,744,742,745,741,14560
20240423,114900,46865012411,742,744,745,741,32315
20240423,114800,46841022774,745,741,745,741,22238
20240423,114700,46824508270,741,741,741,740,6675
20240423,114600,46819567969,741,743,743,740,7583
20240423,114500,46813944851,741,738,741,738,17512
20240423,114400,46800989103,741,740,741,738,29856
20240423,114300,46778930994,741,740,741,739,22256
20240423,114200,46762461041,740,740,741,739,11790
20240423,114100,46753734965,740,739,741,739,15021
20240423,114000,46742612593,741,743,743,738,25887
20240423,113900,46723471847,743,743,744,742,10261
20240423,113800,46715847788,743,745,747,743,30913
20240423,113700,46692823840,747,745,747,743,29907
20240423,113600,46670532187,743,740,746,739,35117
20240423,113500,46644408098,740,741,741,738,37443
20240423,113400,46616733295,742,746,746,739,19999
20240423,113300,46601906486,746,744,747,742,28041
20240423,113200,46581021780,744,741,746,741,23427
20240423,113100,46563621198,741,741,742,739,23591
20240423,113000,46546165339,742,741,747,740,73034
20240423,112900,46491942540,739,745,749,731,306847
20240423,112800,46265596224,749,751,752,745,73103
20240423,112700,46210921495,748,752,753,748,59241
20240423,112600,46166379336,753,756,756,744,124291
20240423,112500,46073217340,755,758,759,753,118002
20240423,112400,45984005415,759,755,759,754,189637
20240423,112300,45840531093,754,752,757,750,200161
20240423,112200,45689493525,752,743,759,740,365247
20240423,112100,45414769004,743,736,744,736,63912
20240423,112000,45367474476,736,738,740,735,84427
20240423,111900,45305328783,738,738,740,737,53126
20240423,111800,45266128070,738,741,741,737,59470
20240423,111700,45222205602,741,745,745,739,31327
20240423,111600,45198980332,745,743,745,739,79825
20240423,111500,45139783647,742,746,747,742,35942
20240423,111400,45113050991,746,740,753,738,60600
20240423,111300,45067725195,740,741,744,738,64787
20240423,111200,45019775986,740,744,747,740,85657
20240423,111100,44956240964,746,747,750,742,63714
20240423,111000,44908725474,748,744,753,742,119893
20240423,110900,44819215215,744,745,749,744,145255
20240423,110800,44710721834,745,756,756,740,197921
20240423,110700,44562306883,756,738,756,736,356959
20240423,110600,44295549997,738,731,740,730,139786
20240423,110500,44192717778,731,732,734,730,131023
20240423,110400,44096940749,732,735,737,732,110649
20240423,110300,44015679048,736,734,738,734,64673
20240423,110200,43968097726,735,743,743,732,76121
20240423,110100,43912145901,741,740,753,732,378207
20240423,110000,43632801851,740,743,744,740,102530
20240423,105900,43556782678,743,744,746,743,86267
20240423,105800,43492620704,744,750,750,742,156592
20240423,105700,43375980567,750,751,752,749,32521
20240423,105600,43351572859,751,750,751,748,38903
20240423,105500,43322421563,749,754,755,749,36117
20240423,105400,43295246370,755,755,755,753,9062
20240423,105300,43288410844,755,758,758,753,40754
20240423,105200,43257627332,758,754,758,753,67343
20240423,105100,43206766070,753,754,754,753,22968
20240423,105000,43189470787,753,752,754,751,17041
20240423,104900,43176642097,751,749,753,748,35601
20240423,104800,43149964866,748,752,753,747,48410
20240423,104700,43113732215,753,756,757,752,23912
20240423,104600,43095672184,757,756,760,746,158220
20240423,104500,42976608430,757,758,758,754,43066
20240423,104400,42944054332,758,760,761,752,70835
20240423,104300,42890601758,760,762,763,760,118618
20240423,104200,42800275896,762,754,762,753,141558
20240423,104100,42692865666,754,752,754,751,44450
20240423,104000,42659420289,752,749,752,749,29751
20240423,103900,42637094295,749,751,755,749,81086
20240423,103800,42576149302,752,750,753,750,22789
20240423,103700,42559025529,750,753,756,749,97999
20240423,103600,42485196881,751,751,753,749,65648
20240423,103500,42435860055,750,755,755,745,118402
20240423,103400,42347140337,755,762,763,750,159868
20240423,103300,42226376964,761,756,765,755,426939
20240423,103200,41901507259,755,745,756,745,308588
20240423,103100,41669212292,746,741,747,741,186621
20240423,103000,41530477879,742,746,746,739,331128
20240423,102900,41284845942,747,750,750,745,160765
20240423,102800,41164809284,748,751,752,748,73358
20240423,102700,41109828341,750,750,754,746,252951
20240423,102600,40920529085,750,752,754,750,101315
20240423,102500,40844463764,753,756,757,752,57279
20240423,102400,40801245229,755,751,757,750,79649
20240423,102300,40741206496,750,754,754,750,166943
20240423,102200,40615749479,754,758,758,752,132333
20240423,102100,40515991685,758,759,760,757,49837
20240423,102000,40478184245,760,760,761,759,27854
20240423,101900,40457011514,760,759,761,757,51116
20240423,101800,40418204058,759,759,759,755,57273
20240423,101700,40374889749,759,754,759,754,82715
20240423,101600,40312361486,755,760,760,754,341655
20240423,101500,40053566202,760,761,764,759,55446
20240423,101400,40011399642,763,759,765,759,69640
20240423,101300,39958436479,760,763,764,759,77200
20240423,101200,39899721102,764,761,766,760,120880
20240423,101100,39807753651,760,763,764,760,173734
20240423,101000,39675464612,764,764,765,763,86848
20240423,100900,39609153621,764,762,768,761,129849
20240423,100800,39510161907,763,772,772,762,123489
20240423,100700,39415601714,771,772,772,769,90934
20240423,100600,39345478620,772,770,772,769,62931
20240423,100500,39297013158,771,775,775,769,114450
20240423,100400,39208680143,774,769,775,769,131307
20240423,100300,39107402358,770,769,770,768,27225
20240423,100200,39086464667,768,766,770,765,52892
20240423,100100,39045846063,766,765,767,764,64462
20240423,100000,38996570004,765,768,769,764,121686
20240423,095900,38903332995,769,771,771,768,84765
20240423,095800,38838083847,771,767,771,766,89003
20240423,095700,38769627289,768,765,769,764,117225
20240423,095600,38679843980,765,761,766,760,106800
20240423,095500,38598394853,762,769,769,760,313494
20240423,095400,38358953523,769,770,771,767,115038
20240423,095300,38270495933,771,770,772,769,78683
20240423,095200,38209900981,771,771,774,769,119527
20240423,095100,38117839283,771,771,777,770,101132
20240423,095000,38039686400,771,773,776,769,58203
20240423,094900,37994787137,773,773,774,763,278524
20240423,094800,37781058753,774,777,780,771,121104
20240423,094700,37687162176,777,775,779,773,94662
20240423,094600,37613606046,771,770,783,769,255484
20240423,094500,37415136344,770,769,776,767,132833
20240423,094400,37312662177,769,768,773,765,333285
20240423,094300,37056694256,769,777,778,767,340940
20240423,094200,36793548033,777,783,785,772,370667
20240423,094100,36505558525,785,785,787,780,310253
20240423,094000,36262335474,785,781,792,778,1104370
20240423,093900,35393607837,781,773,783,773,225109
20240423,093800,35218099176,773,782,784,771,573523
20240423,093700,34771472887,781,778,788,777,1198935
20240423,093600,33832843305,778,778,779,771,396892
20240423,093500,33524591052,777,770,779,769,623610
20240423,093400,33041496856,770,767,773,765,530464
20240423,093300,32633257025,768,761,768,760,214716
20240423,093200,32468782440,760,761,767,760,227377
20240423,093100,32295121939,762,762,764,758,139912
20240423,093000,32188646973,759,757,767,756,303501
20240423,092900,31957586507,758,757,759,755,104542
20240423,092800,31878447404,756,758,759,751,262189
20240423,092700,31680631200,759,761,763,752,523487
20240423,092600,31284721602,760,763,763,759,98498
20240423,092500,31209791177,761,765,765,757,312074
20240423,092400,30972796181,765,770,771,764,129719
20240423,092300,30873249267,770,766,770,763,292984
20240423,092200,30648452649,766,766,770,765,351117
20240423,092100,30378753440,766,764,766,757,347361
20240423,092000,30114659342,764,763,767,759,536436
20240423,091900,29705716513,762,763,774,762,326938
20240423,091800,29455270783,764,770,770,763,322715
20240423,091700,29208060055,769,772,773,768,234488
20240423,091600,29027355024,772,778,781,766,616270
20240423,091500,28550220798,779,771,780,771,373364
20240423,091400,28260902305,771,771,774,761,773969
20240423,091300,27666741426,772,783,783,766,1005544
20240423,091200,26888198069,781,777,784,776,804269
20240423,091100,26261934277,777,798,799,777,1641568
20240423,091000,24972040565,799,788,800,787,2630263
20240423,090900,22880150513,787,780,789,778,837548
20240423,090800,22222456876,779,781,782,775,694416
20240423,090700,21682264827,781,786,789,777,933845
20240423,090600,20952110482,786,791,798,780,1618406
20240423,090500,19675032977,790,787,795,782,1603618
20240423,090400,18407024706,783,783,790,779,1026351
20240423,090300,17601912652,785,788,794,779,1812583
20240423,090200,16177801660,786,776,800,776,3600748
20240423,090100,13329232020,778,776,803,763,7817953
20240423,090000,7197493281,777,744,778,712,9571096