stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,212200,209197915,2445,2445,2445,2445,1123
20240423,212100,209197915,2445,2445,2445,2445,0
20240423,212000,209197915,2445,2445,2445,2445,0
20240423,211900,209197915,2445,2445,2445,2445,0
20240423,211800,209197915,2445,2445,2445,2445,0
20240423,211700,209197915,2445,2445,2445,2445,0
20240423,211600,209197915,2445,2445,2445,2445,0
20240423,211500,209197915,2445,2445,2445,2445,0
20240423,211400,209197915,2445,2445,2445,2445,0
20240423,211300,209197915,2445,2445,2445,2445,0
20240423,211200,209197915,2445,2445,2445,2445,0
20240423,211100,209197915,2445,2445,2445,2445,0
20240423,211000,209197915,2445,2445,2445,2445,0
20240423,210900,209197915,2445,2445,2445,2445,0
20240423,210800,209197915,2445,2445,2445,2445,0
20240423,210700,209197915,2445,2445,2445,2445,0
20240423,210600,209197915,2445,2445,2445,2445,0
20240423,210500,209197915,2445,2445,2445,2445,0
20240423,210400,209197915,2445,2445,2445,2445,0
20240423,210300,209197915,2445,2445,2445,2445,0
20240423,210200,209197915,2445,2445,2445,2445,0
20240423,210100,209197915,2445,2445,2445,2445,0
20240423,210000,209197915,2445,2445,2445,2445,0
20240423,205900,209197915,2445,2445,2445,2445,0
20240423,205800,209197915,2445,2445,2445,2445,0
20240423,205700,209197915,2445,2445,2445,2445,0
20240423,205600,209197915,2445,2445,2445,2445,0
20240423,205500,209197915,2445,2445,2445,2445,0
20240423,205400,209197915,2445,2445,2445,2445,0
20240423,205300,209197915,2445,2445,2445,2445,0
20240423,205200,209197915,2445,2445,2445,2445,1123
20240423,205100,209197915,2445,2445,2445,2445,0
20240423,205000,209197915,2445,2445,2445,2445,0
20240423,204900,209197915,2445,2445,2445,2445,0
20240423,204800,209197915,2445,2445,2445,2445,0
20240423,204700,209197915,2445,2445,2445,2445,0
20240423,204600,209197915,2445,2445,2445,2445,0
20240423,204500,209197915,2445,2445,2445,2445,0
20240423,204400,209197915,2445,2445,2445,2445,0
20240423,204300,209197915,2445,2445,2445,2445,0
20240423,204200,209197915,2445,2445,2445,2445,0
20240423,204100,209197915,2445,2445,2445,2445,0
20240423,204000,209197915,2445,2445,2445,2445,0
20240423,203900,209197915,2445,2445,2445,2445,0
20240423,203800,209197915,2445,2445,2445,2445,0
20240423,203700,209197915,2445,2445,2445,2445,0
20240423,203600,209197915,2445,2445,2445,2445,0
20240423,203500,209197915,2445,2445,2445,2445,0
20240423,203400,209197915,2445,2445,2445,2445,0
20240423,203300,209197915,2445,2445,2445,2445,0
20240423,203200,209197915,2445,2445,2445,2445,0
20240423,203100,209197915,2445,2445,2445,2445,0
20240423,203000,209197915,2445,2445,2445,2445,0
20240423,202900,209197915,2445,2445,2445,2445,0
20240423,202800,209197915,2445,2445,2445,2445,0
20240423,202700,209197915,2445,2445,2445,2445,0
20240423,202600,209197915,2445,2445,2445,2445,0
20240423,202500,209197915,2445,2445,2445,2445,0
20240423,202400,209197915,2445,2445,2445,2445,0
20240423,202300,209197915,2445,2445,2445,2445,0
20240423,202200,209197915,2445,2445,2445,2445,1123
20240423,202100,209197915,2445,2445,2445,2445,0
20240423,202000,209197915,2445,2445,2445,2445,0
20240423,201900,209197915,2445,2445,2445,2445,0
20240423,201800,209197915,2445,2445,2445,2445,0
20240423,201700,209197915,2445,2445,2445,2445,0
20240423,201600,209197915,2445,2445,2445,2445,0
20240423,201500,209197915,2445,2445,2445,2445,0
20240423,201400,209197915,2445,2445,2445,2445,0
20240423,201300,209197915,2445,2445,2445,2445,0
20240423,201200,209197915,2445,2445,2445,2445,0
20240423,201100,209197915,2445,2445,2445,2445,0
20240423,201000,209197915,2445,2445,2445,2445,0
20240423,200900,209197915,2445,2445,2445,2445,0
20240423,200800,209197915,2445,2445,2445,2445,0
20240423,200700,209197915,2445,2445,2445,2445,0
20240423,200600,209197915,2445,2445,2445,2445,0
20240423,200500,209197915,2445,2445,2445,2445,0
20240423,200400,209197915,2445,2445,2445,2445,0
20240423,200300,209197915,2445,2445,2445,2445,0
20240423,200200,209197915,2445,2445,2445,2445,0
20240423,200100,209197915,2445,2445,2445,2445,0
20240423,200000,209197915,2445,2445,2445,2445,0
20240423,195900,209197915,2445,2445,2445,2445,0
20240423,195800,209197915,2445,2445,2445,2445,0
20240423,195700,209197915,2445,2445,2445,2445,0
20240423,195600,209197915,2445,2445,2445,2445,0
20240423,195500,209197915,2445,2445,2445,2445,0
20240423,195400,209197915,2445,2445,2445,2445,0
20240423,195300,209197915,2445,2445,2445,2445,0
20240423,195200,209197915,2445,2445,2445,2445,1123
20240423,195100,209197915,2445,2445,2445,2445,0
20240423,195000,209197915,2445,2445,2445,2445,0
20240423,194900,209197915,2445,2445,2445,2445,0
20240423,194800,209197915,2445,2445,2445,2445,0
20240423,194700,209197915,2445,2445,2445,2445,0
20240423,194600,209197915,2445,2445,2445,2445,0
20240423,194500,209197915,2445,2445,2445,2445,0
20240423,194400,209197915,2445,2445,2445,2445,0
20240423,194300,209197915,2445,2445,2445,2445,0
20240423,194200,209197915,2445,2445,2445,2445,0
20240423,194100,209197915,2445,2445,2445,2445,0
20240423,194000,209197915,2445,2445,2445,2445,0
20240423,193900,209197915,2445,2445,2445,2445,0
20240423,193800,209197915,2445,2445,2445,2445,0
20240423,193700,209197915,2445,2445,2445,2445,0
20240423,193600,209197915,2445,2445,2445,2445,0
20240423,193500,209197915,2445,2445,2445,2445,0
20240423,193400,209197915,2445,2445,2445,2445,0
20240423,193300,209197915,2445,2445,2445,2445,0
20240423,193200,209197915,2445,2445,2445,2445,0
20240423,193100,209197915,2445,2445,2445,2445,0
20240423,193000,209197915,2445,2445,2445,2445,0
20240423,192900,209197915,2445,2445,2445,2445,0
20240423,192800,209197915,2445,2445,2445,2445,0
20240423,192700,209197915,2445,2445,2445,2445,0
20240423,192600,209197915,2445,2445,2445,2445,0
20240423,192500,209197915,2445,2445,2445,2445,0
20240423,192400,209197915,2445,2445,2445,2445,0
20240423,192300,209197915,2445,2445,2445,2445,0
20240423,192200,209197915,2445,2445,2445,2445,1123
20240423,192100,209197915,2445,2445,2445,2445,0
20240423,192000,209197915,2445,2445,2445,2445,0
20240423,191900,209197915,2445,2445,2445,2445,0
20240423,191800,209197915,2445,2445,2445,2445,0
20240423,191700,209197915,2445,2445,2445,2445,0
20240423,191600,209197915,2445,2445,2445,2445,0
20240423,191500,209197915,2445,2445,2445,2445,0
20240423,191400,209197915,2445,2445,2445,2445,0
20240423,191300,209197915,2445,2445,2445,2445,0
20240423,191200,209197915,2445,2445,2445,2445,0
20240423,191100,209197915,2445,2445,2445,2445,0
20240423,191000,209197915,2445,2445,2445,2445,0
20240423,190900,209197915,2445,2445,2445,2445,0
20240423,190800,209197915,2445,2445,2445,2445,0
20240423,190700,209197915,2445,2445,2445,2445,0
20240423,190600,209197915,2445,2445,2445,2445,0
20240423,190500,209197915,2445,2445,2445,2445,0
20240423,190400,209197915,2445,2445,2445,2445,0
20240423,190300,209197915,2445,2445,2445,2445,0
20240423,190200,209197915,2445,2445,2445,2445,0
20240423,190100,209197915,2445,2445,2445,2445,0
20240423,190000,209197915,2445,2445,2445,2445,0
20240423,185900,209197915,2445,2445,2445,2445,0
20240423,185800,209197915,2445,2445,2445,2445,0
20240423,185700,209197915,2445,2445,2445,2445,0
20240423,185600,209197915,2445,2445,2445,2445,0
20240423,185500,209197915,2445,2445,2445,2445,0
20240423,185400,209197915,2445,2445,2445,2445,0
20240423,185300,209197915,2445,2445,2445,2445,0
20240423,185200,209197915,2445,2445,2445,2445,1123
20240423,185100,209197915,2445,2445,2445,2445,0
20240423,185000,209197915,2445,2445,2445,2445,0
20240423,184900,209197915,2445,2445,2445,2445,0
20240423,184800,209197915,2445,2445,2445,2445,0
20240423,184700,209197915,2445,2445,2445,2445,0
20240423,184600,209197915,2445,2445,2445,2445,0
20240423,184500,209197915,2445,2445,2445,2445,0
20240423,184400,209197915,2445,2445,2445,2445,0
20240423,184300,209197915,2445,2445,2445,2445,0
20240423,184200,209197915,2445,2445,2445,2445,0
20240423,184100,209197915,2445,2445,2445,2445,0
20240423,184000,209197915,2445,2445,2445,2445,0
20240423,183900,209197915,2445,2445,2445,2445,0
20240423,183800,209197915,2445,2445,2445,2445,0
20240423,183700,209197915,2445,2445,2445,2445,0
20240423,183600,209197915,2445,2445,2445,2445,0
20240423,183500,209197915,2445,2445,2445,2445,0
20240423,183400,209197915,2445,2445,2445,2445,0
20240423,183300,209197915,2445,2445,2445,2445,0
20240423,183200,209197915,2445,2445,2445,2445,0
20240423,183100,209197915,2445,2445,2445,2445,0
20240423,183000,209197915,2445,2445,2445,2445,0
20240423,182900,209197915,2445,2445,2445,2445,0
20240423,182800,209197915,2445,2445,2445,2445,0
20240423,182700,209197915,2445,2445,2445,2445,0
20240423,182600,209197915,2445,2445,2445,2445,0
20240423,182500,209197915,2445,2445,2445,2445,0
20240423,182400,209197915,2445,2445,2445,2445,0
20240423,182300,209197915,2445,2445,2445,2445,0
20240423,182200,209197915,2445,2445,2445,2445,1123
20240423,182100,209197915,2445,2445,2445,2445,0
20240423,182000,209197915,2445,2445,2445,2445,0
20240423,181900,209197915,2445,2445,2445,2445,0
20240423,181800,209197915,2445,2445,2445,2445,0
20240423,181700,209197915,2445,2445,2445,2445,0
20240423,181600,209197915,2445,2445,2445,2445,0
20240423,181500,209197915,2445,2445,2445,2445,0
20240423,181400,209197915,2445,2445,2445,2445,0
20240423,181300,209197915,2445,2445,2445,2445,0
20240423,181200,209197915,2445,2445,2445,2445,0
20240423,181100,209197915,2445,2445,2445,2445,0
20240423,181000,209197915,2445,2445,2445,2445,0
20240423,180900,209197915,2445,2445,2445,2445,0
20240423,180800,209197915,2445,2445,2445,2445,0
20240423,180700,209197915,2445,2445,2445,2445,0
20240423,180600,209197915,2445,2445,2445,2445,0
20240423,180500,209197915,2445,2445,2445,2445,0
20240423,180400,209197915,2445,2445,2445,2445,0
20240423,180300,209197915,2445,2445,2445,2445,0
20240423,180200,209197915,2445,2445,2445,2445,0
20240423,180100,209197915,2445,2445,2445,2445,0
20240423,180000,209197915,2445,2445,2445,2445,0
20240423,175900,209197915,2445,2445,2445,2445,0
20240423,175800,209197915,2445,2445,2445,2445,0
20240423,175700,209197915,2445,2445,2445,2445,0
20240423,175600,209197915,2445,2445,2445,2445,0
20240423,175500,209197915,2445,2445,2445,2445,0
20240423,175400,209197915,2445,2445,2445,2445,0
20240423,175300,209197915,2445,2445,2445,2445,0
20240423,175200,209197915,2445,2445,2445,2445,1123
20240423,175100,209197915,2445,2445,2445,2445,0
20240423,175000,209197915,2445,2445,2445,2445,0
20240423,174900,209197915,2445,2445,2445,2445,0
20240423,174800,209197915,2445,2445,2445,2445,0
20240423,174700,209197915,2445,2445,2445,2445,0
20240423,174600,209197915,2445,2445,2445,2445,0
20240423,174500,209197915,2445,2445,2445,2445,0
20240423,174400,209197915,2445,2445,2445,2445,0
20240423,174300,209197915,2445,2445,2445,2445,0
20240423,174200,209197915,2445,2445,2445,2445,0
20240423,174100,209197915,2445,2445,2445,2445,0
20240423,174000,209197915,2445,2445,2445,2445,0
20240423,173900,209197915,2445,2445,2445,2445,0
20240423,173800,209197915,2445,2445,2445,2445,0
20240423,173700,209197915,2445,2445,2445,2445,0
20240423,173600,209197915,2445,2445,2445,2445,0
20240423,173500,209197915,2445,2445,2445,2445,0
20240423,173400,209197915,2445,2445,2445,2445,0
20240423,173300,209197915,2445,2445,2445,2445,0
20240423,173200,209197915,2445,2445,2445,2445,0
20240423,173100,209197915,2445,2445,2445,2445,0
20240423,173000,209197915,2445,2445,2445,2445,0
20240423,172900,209197915,2445,2445,2445,2445,0
20240423,172800,209197915,2445,2445,2445,2445,0
20240423,172700,209197915,2445,2445,2445,2445,0
20240423,172600,209197915,2445,2445,2445,2445,0
20240423,172500,209197915,2445,2445,2445,2445,0
20240423,172400,209197915,2445,2445,2445,2445,0
20240423,172300,209197915,2445,2445,2445,2445,0
20240423,172200,209197915,2445,2445,2445,2445,1123
20240423,172100,209197915,2445,2445,2445,2445,0
20240423,172000,209197915,2445,2445,2445,2445,0
20240423,171900,209197915,2445,2445,2445,2445,0
20240423,171800,209197915,2445,2445,2445,2445,0
20240423,171700,209197915,2445,2445,2445,2445,0
20240423,171600,209197915,2445,2445,2445,2445,0
20240423,171500,209197915,2445,2445,2445,2445,0
20240423,171400,209197915,2445,2445,2445,2445,0
20240423,171300,209197915,2445,2445,2445,2445,0
20240423,171200,209197915,2445,2445,2445,2445,0
20240423,171100,209197915,2445,2445,2445,2445,0
20240423,171000,209197915,2445,2445,2445,2445,0
20240423,170900,209197915,2445,2445,2445,2445,0
20240423,170800,209197915,2445,2445,2445,2445,0
20240423,170700,209197915,2445,2445,2445,2445,0
20240423,170600,209197915,2445,2445,2445,2445,0
20240423,170500,209197915,2445,2445,2445,2445,0
20240423,170400,209197915,2445,2445,2445,2445,0
20240423,170300,209197915,2445,2445,2445,2445,0
20240423,170200,209197915,2445,2445,2445,2445,0
20240423,170100,209197915,2445,2445,2445,2445,0
20240423,170000,209197915,2445,2445,2445,2445,0
20240423,165900,209197915,2445,2445,2445,2445,0
20240423,165800,209197915,2445,2445,2445,2445,0
20240423,165700,209197915,2445,2445,2445,2445,0
20240423,165600,209197915,2445,2445,2445,2445,0
20240423,165500,209197915,2445,2445,2445,2445,0
20240423,165400,209197915,2445,2445,2445,2445,0
20240423,165300,209197915,2445,2445,2445,2445,0
20240423,165200,209197915,2445,2445,2445,2445,1123
20240423,165100,209197915,2445,2445,2445,2445,0
20240423,165000,209197915,2445,2445,2445,2445,0
20240423,164900,209197915,2445,2445,2445,2445,0
20240423,164800,209197915,2445,2445,2445,2445,0
20240423,164700,209197915,2445,2445,2445,2445,0
20240423,164600,209197915,2445,2445,2445,2445,0
20240423,164500,209197915,2445,2445,2445,2445,0
20240423,164400,209197915,2445,2445,2445,2445,0
20240423,164300,209197915,2445,2445,2445,2445,0
20240423,164200,209197915,2445,2445,2445,2445,0
20240423,164100,209197915,2445,2445,2445,2445,0
20240423,164000,209197915,2445,2445,2445,2445,0
20240423,163900,209197915,2445,2445,2445,2445,0
20240423,163800,209197915,2445,2445,2445,2445,0
20240423,163700,209197915,2445,2445,2445,2445,0
20240423,163600,209197915,2445,2445,2445,2445,0
20240423,163500,209197915,2445,2445,2445,2445,0
20240423,163400,209197915,2445,2445,2445,2445,0
20240423,163300,209197915,2445,2445,2445,2445,0
20240423,163200,209197915,2445,2445,2445,2445,0
20240423,163100,209197915,2445,2445,2445,2445,0
20240423,163000,209197915,2445,2445,2445,2445,0
20240423,162900,209197915,2445,2445,2445,2445,0
20240423,162800,209197915,2445,2445,2445,2445,0
20240423,162700,209197915,2445,2445,2445,2445,0
20240423,162600,209197915,2445,2445,2445,2445,0
20240423,162500,209197915,2445,2445,2445,2445,0
20240423,162400,209197915,2445,2445,2445,2445,0
20240423,162300,209197915,2445,2445,2445,2445,0
20240423,162200,209197915,2445,2445,2445,2445,1123
20240423,162100,209197915,2445,2445,2445,2445,0
20240423,162000,209197915,2445,2445,2445,2445,0
20240423,161900,209197915,2445,2445,2445,2445,0
20240423,161800,209197915,2445,2445,2445,2445,0
20240423,161700,209197915,2445,2445,2445,2445,0
20240423,161600,209197915,2445,2445,2445,2445,0
20240423,161500,209197915,2445,2445,2445,2445,0
20240423,161400,209197915,2445,2445,2445,2445,0
20240423,161300,209197915,2445,2445,2445,2445,0
20240423,161200,209197915,2445,2445,2445,2445,0
20240423,161100,209197915,2445,2445,2445,2445,0
20240423,161000,209197915,2445,2445,2445,2445,0
20240423,160900,209197915,2445,2445,2445,2445,0
20240423,160800,209197915,2445,2445,2445,2445,0
20240423,160700,209197915,2445,2445,2445,2445,0
20240423,160600,209197915,2445,2445,2445,2445,0
20240423,160500,209197915,2445,2445,2445,2445,0
20240423,160400,209197915,2445,2445,2445,2445,0
20240423,160300,209197915,2445,2445,2445,2445,0
20240423,160200,209197915,2445,2445,2445,2445,0
20240423,160100,209197915,2445,2445,2445,2445,0
20240423,160000,209197915,2445,2445,2445,2445,0
20240423,155900,209197915,2445,2445,2445,2445,0
20240423,155800,209197915,2445,2445,2445,2445,0
20240423,155700,209197915,2445,2445,2445,2445,0
20240423,155600,209197915,2445,2445,2445,2445,0
20240423,155500,209197915,2445,2445,2445,2445,0
20240423,155400,209197915,2445,2445,2445,2445,0
20240423,155300,209197915,2445,2445,2445,2445,0
20240423,155200,209197915,2445,2445,2445,2445,1123
20240423,155100,209197915,2445,2445,2445,2445,0
20240423,155000,209197915,2445,2445,2445,2445,0
20240423,154900,209197915,2445,2445,2445,2445,0
20240423,154800,209197915,2445,2445,2445,2445,0
20240423,154700,209197915,2445,2445,2445,2445,0
20240423,154600,209197915,2445,2445,2445,2445,0
20240423,154500,209197915,2445,2445,2445,2445,0
20240423,154400,209197915,2445,2445,2445,2445,0
20240423,154300,209197915,2445,2445,2445,2445,0
20240423,154200,209197915,2445,2445,2445,2445,0
20240423,154100,209197915,2445,2445,2445,2445,0
20240423,154000,209197915,2445,2445,2445,2445,0
20240423,153900,209197915,2445,2445,2445,2445,0
20240423,153800,209197915,2445,2445,2445,2445,0
20240423,153700,209197915,2445,2445,2445,2445,0
20240423,153600,209197915,2445,2445,2445,2445,0
20240423,153500,209197915,2445,2445,2445,2445,0
20240423,153400,209197915,2445,2445,2445,2445,0
20240423,153300,209197915,2445,2445,2445,2445,0
20240423,153200,209197915,2445,2445,2445,2445,0
20240423,153100,209197915,2445,2445,2445,2445,0
20240423,153000,209197915,2445,2445,2445,2445,1123
20240423,152900,206452180,2445,2445,2445,2445,0
20240423,152800,206452180,2445,2445,2445,2445,0
20240423,152700,206452180,2445,2445,2445,2445,0
20240423,152600,206452180,2445,2445,2445,2445,0
20240423,152500,206452180,2445,2445,2445,2445,0
20240423,152400,206452180,2445,2445,2445,2445,0
20240423,152300,206452180,2445,2445,2445,2445,0
20240423,152200,206452180,2445,2445,2445,2445,0
20240423,152100,206452180,2445,2445,2445,2445,0
20240423,152000,206452180,2445,2445,2445,2445,0
20240423,151900,206452180,2445,2435,2445,2435,4
20240423,151800,206442430,2435,2435,2435,2435,0
20240423,151700,206442430,2435,2440,2440,2435,241
20240423,151600,205855245,2440,2440,2440,2440,2548
20240423,151500,199638125,2440,2440,2440,2440,300
20240423,151400,198906125,2440,2440,2440,2440,1
20240423,151300,198903685,2445,2445,2445,2445,1
20240423,151200,198901240,2440,2445,2445,2440,51
20240423,151100,198776795,2440,2440,2440,2440,0
20240423,151000,198776795,2440,2440,2440,2440,20
20240423,150900,198727995,2440,2440,2440,2440,0
20240423,150800,198727995,2440,2440,2440,2440,200
20240423,150700,198239995,2440,2440,2440,2440,183
20240423,150600,197793475,2445,2445,2445,2445,0
20240423,150500,197793475,2445,2445,2445,2445,0
20240423,150400,197793475,2445,2445,2445,2445,1
20240423,150300,197791030,2445,2445,2445,2445,0
20240423,150200,197791030,2445,2445,2445,2445,0
20240423,150100,197791030,2445,2445,2445,2445,0
20240423,150000,197791030,2445,2445,2445,2445,0
20240423,145900,197791030,2445,2445,2445,2445,0
20240423,145800,197791030,2445,2445,2445,2445,0
20240423,145700,197791030,2445,2445,2445,2445,11
20240423,145600,197764135,2445,2445,2445,2445,0
20240423,145500,197764135,2445,2445,2445,2445,1113
20240423,145400,195042850,2445,2445,2445,2445,0
20240423,145300,195042850,2445,2445,2445,2445,0
20240423,145200,195042850,2445,2445,2445,2445,0
20240423,145100,195042850,2445,2445,2445,2445,156
20240423,145000,194661430,2445,2445,2445,2445,0
20240423,144900,194661430,2445,2445,2445,2445,0
20240423,144800,194661430,2445,2445,2445,2445,0
20240423,144700,194661430,2445,2445,2445,2445,1
20240423,144600,194658985,2450,2450,2450,2450,0
20240423,144500,194658985,2450,2450,2450,2450,8
20240423,144400,194639385,2450,2450,2450,2450,0
20240423,144300,194639385,2450,2450,2450,2450,1
20240423,144200,194636935,2450,2450,2450,2450,0
20240423,144100,194636935,2450,2450,2450,2450,0
20240423,144000,194636935,2450,2450,2450,2450,0
20240423,143900,194636935,2450,2450,2450,2450,1
20240423,143800,194634485,2445,2445,2445,2445,0
20240423,143700,194634485,2445,2445,2445,2445,5
20240423,143600,194622260,2445,2445,2445,2445,395
20240423,143500,193656485,2445,2440,2445,2440,2500
20240423,143400,187551485,2445,2445,2445,2445,0
20240423,143300,187551485,2445,2445,2445,2445,0
20240423,143200,187551485,2445,2445,2445,2445,0
20240423,143100,187551485,2445,2445,2445,2445,0
20240423,143000,187551485,2445,2445,2445,2445,5
20240423,142900,187539260,2440,2440,2440,2440,0
20240423,142800,187539260,2440,2440,2440,2440,1
20240423,142700,187536820,2440,2440,2440,2440,0
20240423,142600,187536820,2440,2440,2440,2440,0
20240423,142500,187536820,2440,2440,2440,2440,0
20240423,142400,187536820,2440,2440,2440,2440,0
20240423,142300,187536820,2440,2440,2440,2440,335
20240423,142200,186719420,2440,2440,2440,2440,500
20240423,142100,185499420,2440,2440,2440,2440,0
20240423,142000,185499420,2440,2440,2440,2440,0
20240423,141900,185499420,2440,2440,2440,2440,0
20240423,141800,185499420,2440,2440,2440,2440,400
20240423,141700,184523420,2445,2445,2445,2445,2
20240423,141600,184518530,2440,2440,2440,2440,600
20240423,141500,183054530,2445,2445,2445,2445,1
20240423,141400,183052085,2440,2440,2440,2440,0
20240423,141300,183052085,2440,2440,2440,2440,2729
20240423,141200,176393325,2440,2440,2440,2440,0
20240423,141100,176393325,2440,2440,2440,2440,0
20240423,141000,176393325,2440,2440,2440,2440,0
20240423,140900,176393325,2440,2440,2440,2440,0
20240423,140800,176393325,2440,2440,2440,2440,0
20240423,140700,176393325,2440,2440,2440,2440,0
20240423,140600,176393325,2440,2440,2440,2440,0
20240423,140500,176393325,2440,2440,2440,2440,0
20240423,140400,176393325,2440,2440,2440,2440,0
20240423,140300,176393325,2440,2440,2440,2440,0
20240423,140200,176393325,2440,2440,2440,2440,0
20240423,140100,176393325,2440,2440,2440,2440,0
20240423,140000,176393325,2440,2440,2440,2440,279
20240423,135900,175712565,2440,2440,2440,2440,0
20240423,135800,175712565,2440,2440,2440,2440,0
20240423,135700,175712565,2440,2440,2440,2440,0
20240423,135600,175712565,2440,2440,2440,2440,0
20240423,135500,175712565,2440,2440,2440,2440,0
20240423,135400,175712565,2440,2440,2440,2440,1127
20240423,135300,172962685,2440,2440,2440,2440,2443
20240423,135200,167001765,2445,2445,2445,2445,0
20240423,135100,167001765,2445,2445,2445,2445,1425
20240423,135000,163517640,2450,2450,2450,2450,0
20240423,134900,163517640,2450,2450,2450,2450,1
20240423,134800,163515190,2450,2450,2450,2450,0
20240423,134700,163515190,2450,2450,2450,2450,0
20240423,134600,163515190,2450,2450,2450,2450,100
20240423,134500,163270190,2450,2450,2450,2450,0
20240423,134400,163270190,2450,2450,2450,2450,0
20240423,134300,163270190,2450,2450,2450,2450,11
20240423,134200,163243240,2450,2450,2450,2450,0
20240423,134100,163243240,2450,2450,2450,2450,0
20240423,134000,163243240,2450,2450,2450,2450,0
20240423,133900,163243240,2450,2450,2450,2450,0
20240423,133800,163243240,2450,2440,2450,2440,88
20240423,133700,163028510,2450,2450,2450,2450,0
20240423,133600,163028510,2450,2450,2450,2450,0
20240423,133500,163028510,2450,2450,2450,2450,0
20240423,133400,163028510,2450,2450,2450,2450,0
20240423,133300,163028510,2450,2450,2450,2450,0
20240423,133200,163028510,2450,2450,2450,2450,0
20240423,133100,163028510,2450,2450,2450,2450,0
20240423,133000,163028510,2450,2450,2450,2450,0
20240423,132900,163028510,2450,2450,2450,2450,0
20240423,132800,163028510,2450,2445,2450,2445,762
20240423,132700,161165415,2440,2440,2440,2440,16
20240423,132600,161126375,2440,2440,2440,2440,0
20240423,132500,161126375,2440,2440,2440,2440,0
20240423,132400,161126375,2440,2440,2440,2440,184
20240423,132300,160677415,2440,2440,2440,2440,700
20240423,132200,158969415,2440,2440,2440,2440,60
20240423,132100,158823015,2440,2440,2440,2440,189
20240423,132000,158361855,2435,2435,2435,2435,223
20240423,131900,157818850,2440,2440,2440,2440,0
20240423,131800,157818850,2440,2440,2440,2440,461
20240423,131700,156694010,2440,2440,2440,2440,500
20240423,131600,155474010,2440,2440,2440,2440,9
20240423,131500,155452050,2440,2440,2440,2440,0
20240423,131400,155452050,2440,2440,2440,2440,0
20240423,131300,155452050,2440,2440,2440,2440,0
20240423,131200,155452050,2440,2445,2445,2440,1002
20240423,131100,153007160,2445,2445,2445,2445,0
20240423,131000,153007160,2445,2445,2445,2445,42
20240423,130900,152904470,2440,2440,2440,2440,0
20240423,130800,152904470,2440,2440,2440,2440,50
20240423,130700,152782470,2440,2440,2440,2440,183
20240423,130600,152335950,2445,2445,2445,2445,0
20240423,130500,152335950,2445,2445,2445,2445,0
20240423,130400,152335950,2445,2445,2445,2435,786
20240423,130300,150414250,2440,2440,2440,2440,0
20240423,130200,150414250,2440,2440,2440,2440,619
20240423,130100,148903890,2440,2440,2440,2440,1376
20240423,130000,145546450,2440,2440,2440,2440,154
20240423,125900,145170690,2440,2440,2440,2440,0
20240423,125800,145170690,2440,2440,2440,2440,146
20240423,125700,144814450,2440,2440,2440,2440,15
20240423,125600,144777850,2445,2445,2445,2445,0
20240423,125500,144777850,2445,2445,2445,2445,0
20240423,125400,144777850,2445,2445,2445,2445,0
20240423,125300,144777850,2445,2445,2445,2445,0
20240423,125200,144777850,2445,2445,2445,2445,0
20240423,125100,144777850,2445,2445,2445,2445,0
20240423,125000,144777850,2445,2445,2445,2445,10
20240423,124900,144753400,2445,2445,2445,2445,34
20240423,124800,144670270,2445,2445,2445,2445,0
20240423,124700,144670270,2445,2445,2445,2445,8
20240423,124600,144650710,2445,2445,2445,2445,0
20240423,124500,144650710,2445,2445,2445,2445,0
20240423,124400,144650710,2445,2445,2445,2445,0
20240423,124300,144650710,2445,2445,2445,2445,0
20240423,124200,144650710,2445,2445,2445,2445,3
20240423,124100,144643375,2450,2450,2450,2450,0
20240423,124000,144643375,2450,2450,2450,2450,0
20240423,123900,144643375,2450,2450,2450,2450,0
20240423,123800,144643375,2450,2450,2450,2450,0
20240423,123700,144643375,2450,2450,2450,2450,0
20240423,123600,144643375,2450,2450,2450,2450,0
20240423,123500,144643375,2450,2450,2450,2450,0
20240423,123400,144643375,2450,2450,2450,2450,0
20240423,123300,144643375,2450,2450,2450,2450,0
20240423,123200,144643375,2450,2450,2450,2450,0
20240423,123100,144643375,2450,2450,2450,2435,2500
20240423,123000,138542890,2450,2450,2450,2450,12
20240423,122900,138513490,2450,2450,2450,2450,0
20240423,122800,138513490,2450,2450,2450,2450,0
20240423,122700,138513490,2450,2450,2450,2450,0
20240423,122600,138513490,2450,2450,2450,2450,0
20240423,122500,138513490,2450,2450,2450,2450,0
20240423,122400,138513490,2450,2450,2450,2450,500
20240423,122300,137288490,2450,2450,2450,2450,500
20240423,122200,136063490,2450,2450,2450,2450,0
20240423,122100,136063490,2450,2450,2450,2450,0
20240423,122000,136063490,2450,2450,2450,2450,21
20240423,121900,136012040,2450,2450,2450,2450,0
20240423,121800,136012040,2450,2450,2450,2450,1
20240423,121700,136009590,2445,2440,2445,2440,48
20240423,121600,135892405,2440,2440,2440,2440,0
20240423,121500,135892405,2440,2440,2440,2440,0
20240423,121400,135892405,2440,2440,2440,2440,115
20240423,121300,135611805,2440,2440,2440,2440,13
20240423,121200,135580085,2440,2440,2440,2440,0
20240423,121100,135580085,2440,2440,2440,2440,0
20240423,121000,135580085,2440,2440,2440,2440,100
20240423,120900,135336085,2440,2440,2440,2440,0
20240423,120800,135336085,2440,2440,2440,2440,0
20240423,120700,135336085,2440,2440,2440,2440,0
20240423,120600,135336085,2440,2440,2440,2440,0
20240423,120500,135336085,2440,2440,2440,2440,0
20240423,120400,135336085,2440,2440,2440,2440,0
20240423,120300,135336085,2440,2440,2440,2440,0
20240423,120200,135336085,2440,2440,2440,2440,8
20240423,120100,135316565,2440,2440,2440,2440,5
20240423,120000,135304365,2435,2435,2435,2435,9
20240423,115900,135282450,2435,2435,2435,2435,1
20240423,115800,135280015,2430,2435,2440,2430,25
20240423,115700,135219215,2430,2430,2430,2430,0
20240423,115600,135219215,2430,2430,2430,2430,0
20240423,115500,135219215,2430,2430,2430,2430,0
20240423,115400,135219215,2430,2430,2430,2430,16
20240423,115300,135180335,2430,2430,2430,2430,0
20240423,115200,135180335,2430,2430,2430,2430,0
20240423,115100,135180335,2430,2430,2430,2430,16
20240423,115000,135141455,2430,2430,2430,2430,0
20240423,114900,135141455,2430,2430,2430,2430,0
20240423,114800,135141455,2430,2430,2430,2430,0
20240423,114700,135141455,2430,2430,2430,2430,0
20240423,114600,135141455,2430,2435,2435,2430,1045
20240423,114500,132596960,2435,2435,2435,2435,0
20240423,114400,132596960,2435,2435,2435,2435,0
20240423,114300,132596960,2435,2435,2435,2435,0
20240423,114200,132596960,2435,2435,2435,2435,16
20240423,114100,132558000,2435,2435,2435,2435,0
20240423,114000,132558000,2435,2435,2435,2435,5
20240423,113900,132545825,2435,2435,2435,2435,0
20240423,113800,132545825,2435,2435,2435,2435,16
20240423,113700,132506865,2435,2435,2435,2435,0
20240423,113600,132506865,2435,2435,2435,2435,0
20240423,113500,132506865,2435,2435,2435,2435,0
20240423,113400,132506865,2435,2440,2440,2435,67
20240423,113300,132343465,2440,2440,2440,2440,0
20240423,113200,132343465,2440,2440,2440,2440,29
20240423,113100,132272705,2440,2440,2440,2440,10
20240423,113000,132248305,2440,2440,2440,2440,0
20240423,112900,132248305,2440,2435,2440,2435,8
20240423,112800,132228820,2435,2435,2435,2435,16
20240423,112700,132189860,2435,2435,2435,2435,0
20240423,112600,132189860,2435,2435,2435,2435,0
20240423,112500,132189860,2435,2440,2440,2435,1051
20240423,112400,129630610,2440,2440,2440,2440,0
20240423,112300,129630610,2440,2440,2440,2440,0
20240423,112200,129630610,2440,2440,2440,2440,0
20240423,112100,129630610,2440,2440,2440,2440,16
20240423,112000,129591570,2440,2440,2440,2440,0
20240423,111900,129591570,2440,2440,2440,2440,0
20240423,111800,129591570,2440,2440,2440,2440,0
20240423,111700,129591570,2440,2440,2440,2440,409
20240423,111600,128593610,2440,2440,2440,2440,100
20240423,111500,128349610,2440,2440,2440,2440,16
20240423,111400,128310570,2445,2445,2445,2445,4
20240423,111300,128300790,2450,2450,2450,2450,1
20240423,111200,128298340,2450,2450,2450,2450,0
20240423,111100,128298340,2450,2445,2450,2445,24
20240423,111000,128239620,2450,2450,2450,2450,2
20240423,110900,128234720,2445,2445,2445,2445,0
20240423,110800,128234720,2445,2445,2445,2445,0
20240423,110700,128234720,2445,2440,2445,2440,320
20240423,110600,127453820,2440,2435,2440,2435,23
20240423,110500,127397780,2435,2435,2435,2435,0
20240423,110400,127397780,2435,2435,2435,2435,0
20240423,110300,127397780,2435,2435,2435,2435,516
20240423,110200,126141320,2435,2435,2435,2435,1000
20240423,110100,123706320,2435,2435,2435,2435,1509
20240423,110000,120031905,2435,2435,2435,2435,20
20240423,105900,119983205,2435,2435,2435,2435,220
20240423,105800,119447505,2435,2435,2435,2435,0
20240423,105700,119447505,2435,2435,2435,2435,81
20240423,105600,119250270,2435,2435,2435,2435,18
20240423,105500,119206440,2445,2445,2445,2445,8
20240423,105400,119186880,2445,2445,2445,2445,599
20240423,105300,117722325,2445,2445,2445,2445,2003
20240423,105200,112824990,2440,2440,2445,2440,3231
20240423,105100,104933850,2440,2445,2445,2440,5041
20240423,105000,92621420,2445,2445,2445,2445,200
20240423,104900,92132420,2445,2445,2445,2445,100
20240423,104800,91887920,2445,2445,2445,2445,22
20240423,104700,91834130,2450,2450,2450,2450,3692
20240423,104600,82788730,2455,2455,2455,2455,885
20240423,104500,80616055,2455,2455,2455,2455,0
20240423,104400,80616055,2455,2455,2455,2455,2
20240423,104300,80611145,2455,2455,2455,2455,118
20240423,104200,80321455,2455,2455,2455,2455,0
20240423,104100,80321455,2455,2455,2455,2455,89
20240423,104000,80102960,2455,2455,2455,2455,0
20240423,103900,80102960,2455,2455,2455,2455,211
20240423,103800,79584955,2455,2455,2455,2455,12
20240423,103700,79555495,2455,2455,2455,2455,367
20240423,103600,78654510,2460,2460,2460,2460,0
20240423,103500,78654510,2460,2460,2460,2460,5
20240423,103400,78642210,2460,2460,2460,2460,0
20240423,103300,78642210,2460,2455,2460,2455,1367
20240423,103200,75280455,2455,2450,2455,2450,209
20240423,103100,74768360,2460,2460,2460,2460,0
20240423,103000,74768360,2460,2460,2460,2460,1
20240423,102900,74765900,2450,2450,2450,2450,76
20240423,102800,74579700,2455,2455,2455,2455,5
20240423,102700,74567425,2460,2460,2460,2460,100
20240423,102600,74321425,2455,2455,2455,2455,229
20240423,102500,73759230,2450,2450,2450,2450,0
20240423,102400,73759230,2450,2450,2450,2450,24
20240423,102300,73700430,2455,2455,2455,2455,0
20240423,102200,73700430,2455,2455,2455,2455,0
20240423,102100,73700430,2455,2455,2455,2455,2401
20240423,102000,67805975,2455,2460,2460,2455,627
20240423,101900,66263580,2460,2460,2460,2460,0
20240423,101800,66263580,2460,2460,2460,2460,16
20240423,101700,66224220,2470,2470,2470,2470,0
20240423,101600,66224220,2470,2465,2470,2465,60
20240423,101500,66076280,2465,2465,2465,2465,0
20240423,101400,66076280,2465,2465,2465,2465,0
20240423,101300,66076280,2465,2465,2465,2465,0
20240423,101200,66076280,2465,2460,2465,2460,35
20240423,101100,65990085,2460,2460,2460,2460,0
20240423,101000,65990085,2460,2460,2460,2460,0
20240423,100900,65990085,2460,2455,2460,2455,21
20240423,100800,65938505,2460,2460,2460,2460,0
20240423,100700,65938505,2460,2460,2460,2460,0
20240423,100600,65938505,2460,2460,2460,2460,774
20240423,100500,64034465,2455,2460,2460,2455,362
20240423,100400,63144025,2465,2465,2465,2465,2
20240423,100300,63139095,2465,2465,2465,2465,1
20240423,100200,63136630,2455,2460,2460,2455,953
20240423,100100,60794330,2465,2465,2465,2465,6
20240423,100000,60779540,2460,2460,2460,2460,0
20240423,095900,60779540,2460,2460,2460,2460,16
20240423,095800,60740180,2470,2470,2470,2470,6
20240423,095700,60725360,2470,2470,2470,2470,14
20240423,095600,60690780,2470,2470,2470,2470,1
20240423,095500,60688310,2460,2460,2460,2460,552
20240423,095400,59330390,2470,2470,2470,2470,0
20240423,095300,59330390,2470,2470,2470,2470,1
20240423,095200,59327920,2460,2460,2460,2460,490
20240423,095100,58122520,2460,2460,2460,2460,0
20240423,095000,58122520,2460,2460,2460,2460,26
20240423,094900,58058560,2460,2460,2460,2460,1
20240423,094800,58056100,2460,2460,2460,2460,16
20240423,094700,58016740,2460,2460,2460,2460,500
20240423,094600,56786740,2460,2460,2460,2460,0
20240423,094500,56786740,2460,2460,2460,2460,16
20240423,094400,56747380,2455,2460,2460,2455,2036
20240423,094300,51742845,2460,2460,2460,2460,0
20240423,094200,51742845,2460,2460,2460,2460,0
20240423,094100,51742845,2460,2460,2460,2460,25
20240423,094000,51681345,2460,2465,2465,2460,460
20240423,093900,50547650,2465,2465,2465,2465,0
20240423,093800,50547650,2465,2465,2465,2465,0
20240423,093700,50547650,2465,2465,2465,2465,26
20240423,093600,50483560,2465,2465,2465,2465,0
20240423,093500,50483560,2465,2465,2465,2465,0
20240423,093400,50483560,2465,2465,2465,2465,0
20240423,093300,50483560,2465,2465,2465,2465,1023
20240423,093200,47961865,2485,2470,2485,2460,701
20240423,093100,46234255,2475,2475,2475,2475,10
20240423,093000,46209505,2480,2485,2485,2480,2552
20240423,092900,39876785,2490,2490,2490,2490,20
20240423,092800,39826985,2490,2485,2490,2485,2036
20240423,092700,34757445,2485,2485,2485,2485,1
20240423,092600,34754960,2485,2495,2495,2485,31
20240423,092500,34677775,2495,2485,2495,2485,10
20240423,092400,34652835,2480,2480,2480,2480,0
20240423,092300,34652835,2480,2480,2480,2480,25
20240423,092200,34590835,2495,2485,2495,2485,29
20240423,092100,34518760,2485,2485,2485,2485,306
20240423,092000,33758350,2485,2490,2490,2485,757
20240423,091900,31874440,2490,2490,2490,2490,100
20240423,091800,31625440,2490,2505,2505,2490,301
20240423,091700,30871450,2505,2490,2505,2490,3765
20240423,091600,21465030,2485,2485,2485,2485,1526
20240423,091500,17672920,2485,2485,2485,2485,42
20240423,091400,17568550,2475,2475,2475,2475,16
20240423,091300,17528950,2485,2490,2490,2485,79
20240423,091200,17332615,2490,2490,2490,2490,308
20240423,091100,16565695,2500,2490,2500,2490,1509
20240423,091000,12798035,2490,2490,2490,2490,1
20240423,090900,12795545,2500,2490,2500,2485,205
20240423,090800,12285575,2500,2500,2500,2500,0
20240423,090700,12285575,2500,2480,2500,2480,1009
20240423,090600,9770380,2480,2480,2485,2480,132
20240423,090500,9443005,2480,2480,2480,2475,2650
20240423,090400,2871580,2480,2480,2480,2480,7
20240423,090300,2854220,2480,2475,2480,2475,117
20240423,090200,2564560,2470,2475,2475,2470,114
20240423,090100,2282920,2475,2470,2475,2470,519
20240423,090000,1000980,2490,2490,2490,2490,402