stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,214000,1204558943,1351,1351,1351,1351,9374
20240423,213900,1204558943,1351,1351,1351,1351,0
20240423,213800,1204558943,1351,1351,1351,1351,0
20240423,213700,1204558943,1351,1351,1351,1351,0
20240423,213600,1204558943,1351,1351,1351,1351,0
20240423,213500,1204558943,1351,1351,1351,1351,0
20240423,213400,1204558943,1351,1351,1351,1351,0
20240423,213300,1204558943,1351,1351,1351,1351,0
20240423,213200,1204558943,1351,1351,1351,1351,0
20240423,213100,1204558943,1351,1351,1351,1351,0
20240423,213000,1204558943,1351,1351,1351,1351,0
20240423,212900,1204558943,1351,1351,1351,1351,0
20240423,212800,1204558943,1351,1351,1351,1351,0
20240423,212700,1204558943,1351,1351,1351,1351,0
20240423,212600,1204558943,1351,1351,1351,1351,0
20240423,212500,1204558943,1351,1351,1351,1351,0
20240423,212400,1204558943,1351,1351,1351,1351,0
20240423,212300,1204558943,1351,1351,1351,1351,0
20240423,212200,1204558943,1351,1351,1351,1351,0
20240423,212100,1204558943,1351,1351,1351,1351,0
20240423,212000,1204558943,1351,1351,1351,1351,0
20240423,211900,1204558943,1351,1351,1351,1351,0
20240423,211800,1204558943,1351,1351,1351,1351,0
20240423,211700,1204558943,1351,1351,1351,1351,0
20240423,211600,1204558943,1351,1351,1351,1351,0
20240423,211500,1204558943,1351,1351,1351,1351,0
20240423,211400,1204558943,1351,1351,1351,1351,0
20240423,211300,1204558943,1351,1351,1351,1351,0
20240423,211200,1204558943,1351,1351,1351,1351,0
20240423,211100,1204558943,1351,1351,1351,1351,0
20240423,211000,1204558943,1351,1351,1351,1351,9374
20240423,210900,1204558943,1351,1351,1351,1351,0
20240423,210800,1204558943,1351,1351,1351,1351,0
20240423,210700,1204558943,1351,1351,1351,1351,0
20240423,210600,1204558943,1351,1351,1351,1351,0
20240423,210500,1204558943,1351,1351,1351,1351,0
20240423,210400,1204558943,1351,1351,1351,1351,0
20240423,210300,1204558943,1351,1351,1351,1351,0
20240423,210200,1204558943,1351,1351,1351,1351,0
20240423,210100,1204558943,1351,1351,1351,1351,0
20240423,210000,1204558943,1351,1351,1351,1351,0
20240423,205900,1204558943,1351,1351,1351,1351,0
20240423,205800,1204558943,1351,1351,1351,1351,0
20240423,205700,1204558943,1351,1351,1351,1351,0
20240423,205600,1204558943,1351,1351,1351,1351,0
20240423,205500,1204558943,1351,1351,1351,1351,0
20240423,205400,1204558943,1351,1351,1351,1351,0
20240423,205300,1204558943,1351,1351,1351,1351,0
20240423,205200,1204558943,1351,1351,1351,1351,0
20240423,205100,1204558943,1351,1351,1351,1351,0
20240423,205000,1204558943,1351,1351,1351,1351,0
20240423,204900,1204558943,1351,1351,1351,1351,0
20240423,204800,1204558943,1351,1351,1351,1351,0
20240423,204700,1204558943,1351,1351,1351,1351,0
20240423,204600,1204558943,1351,1351,1351,1351,0
20240423,204500,1204558943,1351,1351,1351,1351,0
20240423,204400,1204558943,1351,1351,1351,1351,0
20240423,204300,1204558943,1351,1351,1351,1351,0
20240423,204200,1204558943,1351,1351,1351,1351,0
20240423,204100,1204558943,1351,1351,1351,1351,0
20240423,204000,1204558943,1351,1351,1351,1351,9374
20240423,203900,1204558943,1351,1351,1351,1351,0
20240423,203800,1204558943,1351,1351,1351,1351,0
20240423,203700,1204558943,1351,1351,1351,1351,0
20240423,203600,1204558943,1351,1351,1351,1351,0
20240423,203500,1204558943,1351,1351,1351,1351,0
20240423,203400,1204558943,1351,1351,1351,1351,0
20240423,203300,1204558943,1351,1351,1351,1351,0
20240423,203200,1204558943,1351,1351,1351,1351,0
20240423,203100,1204558943,1351,1351,1351,1351,0
20240423,203000,1204558943,1351,1351,1351,1351,0
20240423,202900,1204558943,1351,1351,1351,1351,0
20240423,202800,1204558943,1351,1351,1351,1351,0
20240423,202700,1204558943,1351,1351,1351,1351,0
20240423,202600,1204558943,1351,1351,1351,1351,0
20240423,202500,1204558943,1351,1351,1351,1351,0
20240423,202400,1204558943,1351,1351,1351,1351,0
20240423,202300,1204558943,1351,1351,1351,1351,0
20240423,202200,1204558943,1351,1351,1351,1351,0
20240423,202100,1204558943,1351,1351,1351,1351,0
20240423,202000,1204558943,1351,1351,1351,1351,0
20240423,201900,1204558943,1351,1351,1351,1351,0
20240423,201800,1204558943,1351,1351,1351,1351,0
20240423,201700,1204558943,1351,1351,1351,1351,0
20240423,201600,1204558943,1351,1351,1351,1351,0
20240423,201500,1204558943,1351,1351,1351,1351,0
20240423,201400,1204558943,1351,1351,1351,1351,0
20240423,201300,1204558943,1351,1351,1351,1351,0
20240423,201200,1204558943,1351,1351,1351,1351,0
20240423,201100,1204558943,1351,1351,1351,1351,0
20240423,201000,1204558943,1351,1351,1351,1351,9374
20240423,200900,1204558943,1351,1351,1351,1351,0
20240423,200800,1204558943,1351,1351,1351,1351,0
20240423,200700,1204558943,1351,1351,1351,1351,0
20240423,200600,1204558943,1351,1351,1351,1351,0
20240423,200500,1204558943,1351,1351,1351,1351,0
20240423,200400,1204558943,1351,1351,1351,1351,0
20240423,200300,1204558943,1351,1351,1351,1351,0
20240423,200200,1204558943,1351,1351,1351,1351,0
20240423,200100,1204558943,1351,1351,1351,1351,0
20240423,200000,1204558943,1351,1351,1351,1351,0
20240423,195900,1204558943,1351,1351,1351,1351,0
20240423,195800,1204558943,1351,1351,1351,1351,0
20240423,195700,1204558943,1351,1351,1351,1351,0
20240423,195600,1204558943,1351,1351,1351,1351,0
20240423,195500,1204558943,1351,1351,1351,1351,0
20240423,195400,1204558943,1351,1351,1351,1351,0
20240423,195300,1204558943,1351,1351,1351,1351,0
20240423,195200,1204558943,1351,1351,1351,1351,0
20240423,195100,1204558943,1351,1351,1351,1351,0
20240423,195000,1204558943,1351,1351,1351,1351,0
20240423,194900,1204558943,1351,1351,1351,1351,0
20240423,194800,1204558943,1351,1351,1351,1351,0
20240423,194700,1204558943,1351,1351,1351,1351,0
20240423,194600,1204558943,1351,1351,1351,1351,0
20240423,194500,1204558943,1351,1351,1351,1351,0
20240423,194400,1204558943,1351,1351,1351,1351,0
20240423,194300,1204558943,1351,1351,1351,1351,0
20240423,194200,1204558943,1351,1351,1351,1351,0
20240423,194100,1204558943,1351,1351,1351,1351,0
20240423,194000,1204558943,1351,1351,1351,1351,9374
20240423,193900,1204558943,1351,1351,1351,1351,0
20240423,193800,1204558943,1351,1351,1351,1351,0
20240423,193700,1204558943,1351,1351,1351,1351,0
20240423,193600,1204558943,1351,1351,1351,1351,0
20240423,193500,1204558943,1351,1351,1351,1351,0
20240423,193400,1204558943,1351,1351,1351,1351,0
20240423,193300,1204558943,1351,1351,1351,1351,0
20240423,193200,1204558943,1351,1351,1351,1351,0
20240423,193100,1204558943,1351,1351,1351,1351,0
20240423,193000,1204558943,1351,1351,1351,1351,0
20240423,192900,1204558943,1351,1351,1351,1351,0
20240423,192800,1204558943,1351,1351,1351,1351,0
20240423,192700,1204558943,1351,1351,1351,1351,0
20240423,192600,1204558943,1351,1351,1351,1351,0
20240423,192500,1204558943,1351,1351,1351,1351,0
20240423,192400,1204558943,1351,1351,1351,1351,0
20240423,192300,1204558943,1351,1351,1351,1351,0
20240423,192200,1204558943,1351,1351,1351,1351,0
20240423,192100,1204558943,1351,1351,1351,1351,0
20240423,192000,1204558943,1351,1351,1351,1351,0
20240423,191900,1204558943,1351,1351,1351,1351,0
20240423,191800,1204558943,1351,1351,1351,1351,0
20240423,191700,1204558943,1351,1351,1351,1351,0
20240423,191600,1204558943,1351,1351,1351,1351,0
20240423,191500,1204558943,1351,1351,1351,1351,0
20240423,191400,1204558943,1351,1351,1351,1351,0
20240423,191300,1204558943,1351,1351,1351,1351,0
20240423,191200,1204558943,1351,1351,1351,1351,0
20240423,191100,1204558943,1351,1351,1351,1351,0
20240423,191000,1204558943,1351,1351,1351,1351,9374
20240423,190900,1204558943,1351,1351,1351,1351,0
20240423,190800,1204558943,1351,1351,1351,1351,0
20240423,190700,1204558943,1351,1351,1351,1351,0
20240423,190600,1204558943,1351,1351,1351,1351,0
20240423,190500,1204558943,1351,1351,1351,1351,0
20240423,190400,1204558943,1351,1351,1351,1351,0
20240423,190300,1204558943,1351,1351,1351,1351,0
20240423,190200,1204558943,1351,1351,1351,1351,0
20240423,190100,1204558943,1351,1351,1351,1351,0
20240423,190000,1204558943,1351,1351,1351,1351,0
20240423,185900,1204558943,1351,1351,1351,1351,0
20240423,185800,1204558943,1351,1351,1351,1351,0
20240423,185700,1204558943,1351,1351,1351,1351,0
20240423,185600,1204558943,1351,1351,1351,1351,0
20240423,185500,1204558943,1351,1351,1351,1351,0
20240423,185400,1204558943,1351,1351,1351,1351,0
20240423,185300,1204558943,1351,1351,1351,1351,0
20240423,185200,1204558943,1351,1351,1351,1351,0
20240423,185100,1204558943,1351,1351,1351,1351,0
20240423,185000,1204558943,1351,1351,1351,1351,0
20240423,184900,1204558943,1351,1351,1351,1351,0
20240423,184800,1204558943,1351,1351,1351,1351,0
20240423,184700,1204558943,1351,1351,1351,1351,0
20240423,184600,1204558943,1351,1351,1351,1351,0
20240423,184500,1204558943,1351,1351,1351,1351,0
20240423,184400,1204558943,1351,1351,1351,1351,0
20240423,184300,1204558943,1351,1351,1351,1351,0
20240423,184200,1204558943,1351,1351,1351,1351,0
20240423,184100,1204558943,1351,1351,1351,1351,0
20240423,184000,1204558943,1351,1351,1351,1351,9374
20240423,183900,1204558943,1351,1351,1351,1351,0
20240423,183800,1204558943,1351,1351,1351,1351,0
20240423,183700,1204558943,1351,1351,1351,1351,0
20240423,183600,1204558943,1351,1351,1351,1351,0
20240423,183500,1204558943,1351,1351,1351,1351,0
20240423,183400,1204558943,1351,1351,1351,1351,0
20240423,183300,1204558943,1351,1351,1351,1351,0
20240423,183200,1204558943,1351,1351,1351,1351,0
20240423,183100,1204558943,1351,1351,1351,1351,0
20240423,183000,1204558943,1351,1351,1351,1351,0
20240423,182900,1204558943,1351,1351,1351,1351,0
20240423,182800,1204558943,1351,1351,1351,1351,0
20240423,182700,1204558943,1351,1351,1351,1351,0
20240423,182600,1204558943,1351,1351,1351,1351,0
20240423,182500,1204558943,1351,1351,1351,1351,0
20240423,182400,1204558943,1351,1351,1351,1351,0
20240423,182300,1204558943,1351,1351,1351,1351,0
20240423,182200,1204558943,1351,1351,1351,1351,0
20240423,182100,1204558943,1351,1351,1351,1351,0
20240423,182000,1204558943,1351,1351,1351,1351,0
20240423,181900,1204558943,1351,1351,1351,1351,0
20240423,181800,1204558943,1351,1351,1351,1351,0
20240423,181700,1204558943,1351,1351,1351,1351,0
20240423,181600,1204558943,1351,1351,1351,1351,0
20240423,181500,1204558943,1351,1351,1351,1351,0
20240423,181400,1204558943,1351,1351,1351,1351,0
20240423,181300,1204558943,1351,1351,1351,1351,0
20240423,181200,1204558943,1351,1351,1351,1351,0
20240423,181100,1204558943,1351,1351,1351,1351,0
20240423,181000,1204558943,1351,1351,1351,1351,9374
20240423,180900,1204558943,1351,1351,1351,1351,0
20240423,180800,1204558943,1351,1351,1351,1351,0
20240423,180700,1204558943,1351,1351,1351,1351,0
20240423,180600,1204558943,1351,1351,1351,1351,0
20240423,180500,1204558943,1351,1351,1351,1351,0
20240423,180400,1204558943,1351,1351,1351,1351,0
20240423,180300,1204558943,1351,1351,1351,1351,0
20240423,180200,1204558943,1351,1351,1351,1351,0
20240423,180100,1204558943,1351,1351,1351,1351,0
20240423,180000,1204558943,1351,1351,1351,1351,0
20240423,175900,1204558943,1351,1351,1351,1351,0
20240423,175800,1204558943,1351,1351,1351,1351,0
20240423,175700,1204558943,1351,1351,1351,1351,0
20240423,175600,1204558943,1351,1351,1351,1351,0
20240423,175500,1204558943,1351,1351,1351,1351,0
20240423,175400,1204558943,1351,1351,1351,1351,0
20240423,175300,1204558943,1351,1351,1351,1351,0
20240423,175200,1204558943,1351,1351,1351,1351,0
20240423,175100,1204558943,1351,1351,1351,1351,0
20240423,175000,1204558943,1351,1351,1351,1351,0
20240423,174900,1204558943,1351,1351,1351,1351,0
20240423,174800,1204558943,1351,1351,1351,1351,0
20240423,174700,1204558943,1351,1351,1351,1351,0
20240423,174600,1204558943,1351,1351,1351,1351,0
20240423,174500,1204558943,1351,1351,1351,1351,0
20240423,174400,1204558943,1351,1351,1351,1351,0
20240423,174300,1204558943,1351,1351,1351,1351,0
20240423,174200,1204558943,1351,1351,1351,1351,0
20240423,174100,1204558943,1351,1351,1351,1351,0
20240423,174000,1204558943,1351,1351,1351,1351,9374
20240423,173900,1204558943,1351,1351,1351,1351,0
20240423,173800,1204558943,1351,1351,1351,1351,0
20240423,173700,1204558943,1351,1351,1351,1351,0
20240423,173600,1204558943,1351,1351,1351,1351,0
20240423,173500,1204558943,1351,1351,1351,1351,0
20240423,173400,1204558943,1351,1351,1351,1351,0
20240423,173300,1204558943,1351,1351,1351,1351,0
20240423,173200,1204558943,1351,1351,1351,1351,0
20240423,173100,1204558943,1351,1351,1351,1351,0
20240423,173000,1204558943,1351,1351,1351,1351,0
20240423,172900,1204558943,1351,1351,1351,1351,0
20240423,172800,1204558943,1351,1351,1351,1351,0
20240423,172700,1204558943,1351,1351,1351,1351,0
20240423,172600,1204558943,1351,1351,1351,1351,0
20240423,172500,1204558943,1351,1351,1351,1351,0
20240423,172400,1204558943,1351,1351,1351,1351,0
20240423,172300,1204558943,1351,1351,1351,1351,0
20240423,172200,1204558943,1351,1351,1351,1351,0
20240423,172100,1204558943,1351,1351,1351,1351,0
20240423,172000,1204558943,1351,1351,1351,1351,0
20240423,171900,1204558943,1351,1351,1351,1351,0
20240423,171800,1204558943,1351,1351,1351,1351,0
20240423,171700,1204558943,1351,1351,1351,1351,0
20240423,171600,1204558943,1351,1351,1351,1351,0
20240423,171500,1204558943,1351,1351,1351,1351,0
20240423,171400,1204558943,1351,1351,1351,1351,0
20240423,171300,1204558943,1351,1351,1351,1351,0
20240423,171200,1204558943,1351,1351,1351,1351,0
20240423,171100,1204558943,1351,1351,1351,1351,0
20240423,171000,1204558943,1351,1351,1351,1351,9374
20240423,170900,1204558943,1351,1351,1351,1351,0
20240423,170800,1204558943,1351,1351,1351,1351,0
20240423,170700,1204558943,1351,1351,1351,1351,0
20240423,170600,1204558943,1351,1351,1351,1351,0
20240423,170500,1204558943,1351,1351,1351,1351,0
20240423,170400,1204558943,1351,1351,1351,1351,0
20240423,170300,1204558943,1351,1351,1351,1351,0
20240423,170200,1204558943,1351,1351,1351,1351,0
20240423,170100,1204558943,1351,1351,1351,1351,0
20240423,170000,1204558943,1351,1351,1351,1351,0
20240423,165900,1204558943,1351,1351,1351,1351,0
20240423,165800,1204558943,1351,1351,1351,1351,0
20240423,165700,1204558943,1351,1351,1351,1351,0
20240423,165600,1204558943,1351,1351,1351,1351,0
20240423,165500,1204558943,1351,1351,1351,1351,0
20240423,165400,1204558943,1351,1351,1351,1351,0
20240423,165300,1204558943,1351,1351,1351,1351,0
20240423,165200,1204558943,1351,1351,1351,1351,0
20240423,165100,1204558943,1351,1351,1351,1351,0
20240423,165000,1204558943,1351,1351,1351,1351,0
20240423,164900,1204558943,1351,1351,1351,1351,0
20240423,164800,1204558943,1351,1351,1351,1351,0
20240423,164700,1204558943,1351,1351,1351,1351,0
20240423,164600,1204558943,1351,1351,1351,1351,0
20240423,164500,1204558943,1351,1351,1351,1351,0
20240423,164400,1204558943,1351,1351,1351,1351,0
20240423,164300,1204558943,1351,1351,1351,1351,0
20240423,164200,1204558943,1351,1351,1351,1351,0
20240423,164100,1204558943,1351,1351,1351,1351,0
20240423,164000,1204558943,1351,1351,1351,1351,9374
20240423,163900,1204558943,1351,1351,1351,1351,0
20240423,163800,1204558943,1351,1351,1351,1351,0
20240423,163700,1204558943,1351,1351,1351,1351,0
20240423,163600,1204558943,1351,1351,1351,1351,0
20240423,163500,1204558943,1351,1351,1351,1351,0
20240423,163400,1204558943,1351,1351,1351,1351,0
20240423,163300,1204558943,1351,1351,1351,1351,0
20240423,163200,1204558943,1351,1351,1351,1351,0
20240423,163100,1204558943,1351,1351,1351,1351,0
20240423,163000,1204558943,1351,1351,1351,1351,0
20240423,162900,1204558943,1351,1351,1351,1351,0
20240423,162800,1204558943,1351,1351,1351,1351,0
20240423,162700,1204558943,1351,1351,1351,1351,0
20240423,162600,1204558943,1351,1351,1351,1351,0
20240423,162500,1204558943,1351,1351,1351,1351,0
20240423,162400,1204558943,1351,1351,1351,1351,0
20240423,162300,1204558943,1351,1351,1351,1351,0
20240423,162200,1204558943,1351,1351,1351,1351,0
20240423,162100,1204558943,1351,1351,1351,1351,0
20240423,162000,1204558943,1351,1351,1351,1351,0
20240423,161900,1204558943,1351,1351,1351,1351,0
20240423,161800,1204558943,1351,1351,1351,1351,0
20240423,161700,1204558943,1351,1351,1351,1351,0
20240423,161600,1204558943,1351,1351,1351,1351,0
20240423,161500,1204558943,1351,1351,1351,1351,0
20240423,161400,1204558943,1351,1351,1351,1351,0
20240423,161300,1204558943,1351,1351,1351,1351,0
20240423,161200,1204558943,1351,1351,1351,1351,0
20240423,161100,1204558943,1351,1351,1351,1351,0
20240423,161000,1204558943,1351,1351,1351,1351,9374
20240423,160900,1204558943,1351,1351,1351,1351,0
20240423,160800,1204558943,1351,1351,1351,1351,0
20240423,160700,1204558943,1351,1351,1351,1351,0
20240423,160600,1204558943,1351,1351,1351,1351,0
20240423,160500,1204558943,1351,1351,1351,1351,0
20240423,160400,1204558943,1351,1351,1351,1351,0
20240423,160300,1204558943,1351,1351,1351,1351,0
20240423,160200,1204558943,1351,1351,1351,1351,0
20240423,160100,1204558943,1351,1351,1351,1351,0
20240423,160000,1204558943,1351,1351,1351,1351,0
20240423,155900,1204558943,1351,1351,1351,1351,0
20240423,155800,1204558943,1351,1351,1351,1351,0
20240423,155700,1204558943,1351,1351,1351,1351,0
20240423,155600,1204558943,1351,1351,1351,1351,0
20240423,155500,1204558943,1351,1351,1351,1351,0
20240423,155400,1204558943,1351,1351,1351,1351,0
20240423,155300,1204558943,1351,1351,1351,1351,0
20240423,155200,1204558943,1351,1351,1351,1351,0
20240423,155100,1204558943,1351,1351,1351,1351,0
20240423,155000,1204558943,1351,1351,1351,1351,0
20240423,154900,1204558943,1351,1351,1351,1351,0
20240423,154800,1204558943,1351,1351,1351,1351,0
20240423,154700,1204558943,1351,1351,1351,1351,0
20240423,154600,1204558943,1351,1351,1351,1351,0
20240423,154500,1204558943,1351,1351,1351,1351,0
20240423,154400,1204558943,1351,1351,1351,1351,0
20240423,154300,1204558943,1351,1351,1351,1351,0
20240423,154200,1204558943,1351,1351,1351,1351,0
20240423,154100,1204558943,1351,1351,1351,1351,0
20240423,154000,1204558943,1351,1351,1351,1351,9374
20240423,153900,1204558943,1351,1351,1351,1351,0
20240423,153800,1204558943,1351,1351,1351,1351,0
20240423,153700,1204558943,1351,1351,1351,1351,0
20240423,153600,1204558943,1351,1351,1351,1351,0
20240423,153500,1204558943,1351,1351,1351,1351,0
20240423,153400,1204558943,1351,1351,1351,1351,0
20240423,153300,1204558943,1351,1351,1351,1351,0
20240423,153200,1204558943,1351,1351,1351,1351,0
20240423,153100,1204558943,1351,1351,1351,1351,0
20240423,153000,1204558943,1351,1351,1351,1351,9374
20240423,152900,1191894669,1351,1351,1351,1351,0
20240423,152800,1191894669,1351,1351,1351,1351,0
20240423,152700,1191894669,1351,1351,1351,1351,0
20240423,152600,1191894669,1351,1351,1351,1351,0
20240423,152500,1191894669,1351,1351,1351,1351,0
20240423,152400,1191894669,1351,1351,1351,1351,0
20240423,152300,1191894669,1351,1351,1351,1351,0
20240423,152200,1191894669,1351,1351,1351,1351,0
20240423,152100,1191894669,1351,1351,1351,1351,0
20240423,152000,1191894669,1351,1351,1351,1351,0
20240423,151900,1191894669,1351,1351,1351,1350,2110
20240423,151800,1189044809,1350,1351,1352,1348,8161
20240423,151700,1178024214,1352,1354,1354,1351,3331
20240423,151600,1173519091,1355,1355,1355,1355,73
20240423,151500,1173420176,1355,1355,1355,1354,390
20240423,151400,1172891887,1355,1354,1355,1354,31
20240423,151300,1172849894,1354,1357,1357,1354,3763
20240423,151200,1167752016,1356,1356,1357,1355,1260
20240423,151100,1166043869,1357,1357,1357,1356,4342
20240423,151000,1160156065,1356,1357,1357,1356,89
20240423,150900,1160035352,1357,1357,1357,1355,632
20240423,150800,1159178696,1357,1357,1357,1355,1587
20240423,150700,1157027576,1357,1356,1357,1356,1024
20240423,150600,1155639008,1356,1358,1360,1356,11982
20240423,150500,1139375173,1359,1360,1360,1359,7229
20240423,150400,1129550942,1359,1360,1360,1359,28
20240423,150300,1129512864,1360,1360,1360,1359,2096
20240423,150200,1126664305,1360,1362,1362,1360,998
20240423,150100,1125306882,1362,1361,1362,1361,117
20240423,150000,1125147629,1361,1362,1362,1360,2046
20240423,145900,1122363000,1362,1362,1362,1361,221
20240423,145800,1122062023,1362,1362,1363,1361,1399
20240423,145700,1120157199,1361,1362,1362,1361,527
20240423,145600,1119439932,1362,1362,1362,1361,1004
20240423,145500,1118072736,1362,1362,1362,1361,1525
20240423,145400,1115997132,1362,1362,1362,1361,115
20240423,145300,1115840576,1362,1362,1363,1361,287
20240423,145200,1115449679,1362,1364,1364,1362,2175
20240423,145100,1112487161,1363,1364,1364,1363,457
20240423,145000,1111864262,1364,1363,1364,1362,1022
20240423,144900,1110472258,1363,1364,1364,1363,23
20240423,144800,1110440890,1364,1364,1364,1363,21
20240423,144700,1110412247,1364,1362,1364,1362,2482
20240423,144600,1107031741,1362,1361,1362,1361,28
20240423,144500,1106993614,1362,1363,1363,1362,1052
20240423,144400,1105560785,1363,1363,1363,1362,129
20240423,144300,1105385059,1363,1364,1364,1363,17
20240423,144200,1105361873,1364,1363,1364,1363,196
20240423,144100,1105094715,1363,1363,1363,1362,31
20240423,144000,1105052463,1363,1363,1363,1363,18
20240423,143900,1105027929,1364,1364,1364,1362,105
20240423,143800,1104884809,1364,1362,1364,1362,1528
20240423,143700,1102802229,1363,1362,1363,1360,4062
20240423,143600,1097277220,1363,1364,1364,1363,125
20240423,143500,1097106769,1364,1363,1364,1363,313
20240423,143400,1096680140,1363,1363,1363,1363,3
20240423,143300,1096676051,1361,1362,1362,1361,4831
20240423,143200,1090101050,1361,1361,1361,1361,0
20240423,143100,1090101050,1361,1361,1361,1361,0
20240423,143000,1090101050,1361,1361,1361,1361,501
20240423,142900,1089419189,1365,1365,1365,1365,2
20240423,142800,1089416459,1365,1360,1365,1360,4106
20240423,142700,1083824393,1360,1363,1363,1360,2
20240423,142600,1083821670,1360,1360,1360,1360,1000
20240423,142500,1082461670,1360,1360,1360,1360,0
20240423,142400,1082461670,1360,1360,1360,1360,0
20240423,142300,1082461670,1360,1360,1360,1360,2000
20240423,142200,1079741670,1360,1360,1360,1360,2500
20240423,142100,1076341670,1363,1360,1363,1359,850
20240423,142000,1075186280,1360,1360,1360,1360,315
20240423,141900,1074757880,1360,1364,1364,1360,507
20240423,141800,1074068232,1364,1360,1364,1359,1028
20240423,141700,1072670534,1360,1359,1360,1359,13
20240423,141600,1072652857,1360,1360,1360,1360,801
20240423,141500,1071563497,1360,1360,1360,1360,515
20240423,141400,1070863097,1360,1358,1360,1358,1469
20240423,141300,1068868157,1359,1359,1359,1359,180
20240423,141200,1068623537,1359,1359,1359,1358,3044
20240423,141100,1064488652,1359,1361,1361,1359,1061
20240423,141000,1063045698,1361,1361,1361,1361,10
20240423,140900,1063032088,1361,1361,1361,1361,34
20240423,140800,1062985814,1361,1361,1361,1361,493
20240423,140700,1062314841,1362,1362,1362,1362,390
20240423,140600,1061783661,1362,1361,1362,1361,501
20240423,140500,1061101300,1362,1362,1362,1362,70
20240423,140400,1061005960,1359,1359,1359,1359,0
20240423,140300,1061005960,1359,1362,1362,1359,3512
20240423,140200,1056229107,1360,1360,1360,1360,250
20240423,140100,1055889107,1360,1361,1361,1360,876
20240423,140000,1054697209,1361,1361,1361,1361,118
20240423,135900,1054536611,1361,1360,1361,1359,4688
20240423,135800,1048163625,1360,1360,1361,1360,992
20240423,135700,1046813667,1360,1360,1360,1360,2142
20240423,135600,1043900547,1360,1360,1360,1360,15
20240423,135500,1043880147,1360,1360,1360,1360,1010
20240423,135400,1042506547,1364,1361,1364,1361,51
20240423,135300,1042437133,1360,1360,1360,1360,0
20240423,135200,1042437133,1360,1360,1360,1360,2
20240423,135100,1042434413,1360,1362,1362,1360,7031
20240423,135000,1032865158,1363,1365,1365,1363,1001
20240423,134900,1031500793,1366,1366,1366,1366,1
20240423,134800,1031499427,1366,1366,1366,1366,73
20240423,134700,1031399709,1366,1364,1366,1363,10628
20240423,134600,1016902959,1363,1362,1363,1362,10320
20240423,134500,1002840859,1362,1362,1362,1362,2500
20240423,134400,999435859,1362,1362,1363,1362,367
20240423,134300,998935967,1361,1361,1361,1361,596
20240423,134200,998124811,1362,1362,1362,1362,107
20240423,134100,997979077,1362,1361,1362,1361,4358
20240423,134000,992046698,1362,1362,1362,1362,3855
20240423,133900,986796188,1361,1362,1362,1361,748
20240423,133800,985777973,1361,1361,1362,1361,916
20240423,133700,984531231,1362,1361,1362,1361,1039
20240423,133600,983117051,1362,1361,1362,1361,797
20240423,133500,982032133,1361,1361,1361,1360,637
20240423,133400,981165434,1362,1362,1363,1361,5224
20240423,133300,974050858,1362,1363,1363,1361,994
20240423,133200,972696291,1363,1363,1363,1360,21
20240423,133100,972667694,1360,1363,1363,1360,12036
20240423,133000,956293574,1364,1363,1364,1362,1374
20240423,132900,954420191,1362,1363,1363,1362,300
20240423,132800,954011491,1364,1364,1364,1363,2092
20240423,132700,951159228,1364,1364,1364,1364,1995
20240423,132600,948438048,1363,1364,1364,1363,503
20240423,132500,947752106,1364,1364,1364,1364,119
20240423,132400,947589790,1365,1365,1365,1365,10
20240423,132300,947576140,1365,1365,1365,1365,17
20240423,132200,947552935,1362,1362,1362,1362,501
20240423,132100,946870573,1366,1365,1366,1365,6002
20240423,132000,938671868,1365,1366,1366,1365,51
20240423,131900,938602252,1366,1366,1366,1366,8
20240423,131800,938591324,1366,1366,1366,1366,1
20240423,131700,938589958,1366,1364,1366,1362,2342
20240423,131600,935397586,1366,1364,1367,1364,1406
20240423,131500,933477397,1367,1364,1367,1364,676
20240423,131400,932554805,1367,1368,1368,1364,1025
20240423,131300,931156625,1368,1364,1369,1363,209
20240423,131200,930871114,1364,1364,1364,1364,723
20240423,131100,929884942,1364,1367,1367,1364,9093
20240423,131000,917472159,1368,1368,1368,1368,102
20240423,130900,917332623,1369,1369,1369,1369,1320
20240423,130800,915525543,1369,1369,1369,1369,400
20240423,130700,914977943,1369,1371,1371,1369,6481
20240423,130600,906101775,1370,1370,1371,1370,572
20240423,130500,905318114,1369,1370,1371,1369,5019
20240423,130400,898443755,1370,1365,1370,1365,4202
20240423,130300,892687459,1369,1369,1370,1369,3914
20240423,130200,887326723,1365,1368,1369,1365,5586
20240423,130100,879683250,1368,1366,1368,1366,853
20240423,130000,878518048,1368,1366,1368,1366,838
20240423,125900,877372455,1366,1365,1366,1365,2132
20240423,125800,874462259,1365,1367,1367,1365,15
20240423,125700,874441764,1367,1366,1367,1365,5255
20240423,125600,867259142,1366,1366,1367,1366,131
20240423,125500,867080169,1367,1365,1367,1365,11156
20240423,125400,851836807,1365,1365,1365,1365,8020
20240423,125300,840889507,1365,1365,1365,1364,97
20240423,125200,840757170,1365,1365,1365,1365,112
20240423,125100,840604290,1365,1364,1365,1364,710
20240423,125000,839635250,1364,1364,1364,1364,58
20240423,124900,839556138,1364,1364,1364,1363,1017
20240423,124800,838168960,1362,1362,1362,1362,20
20240423,124700,838141720,1361,1361,1361,1361,18
20240423,124600,838117222,1361,1362,1362,1361,4944
20240423,124500,831387751,1363,1364,1364,1363,348
20240423,124400,830913180,1364,1365,1365,1364,6
20240423,124300,830904992,1365,1362,1365,1362,14592
20240423,124200,811017370,1360,1361,1362,1360,10378
20240423,124100,796902277,1362,1361,1362,1361,1020
20240423,124000,795513637,1361,1362,1362,1361,972
20240423,123900,794189805,1361,1361,1361,1361,504
20240423,123800,793503861,1362,1361,1362,1361,896
20240423,123700,792283524,1361,1363,1363,1361,4391
20240423,123600,786303487,1363,1363,1363,1362,1231
20240423,123500,784625854,1362,1362,1363,1362,196
20240423,123400,784358869,1362,1363,1363,1362,2050
20240423,123300,781565683,1364,1362,1364,1362,190
20240423,123200,781306526,1363,1363,1364,1363,504
20240423,123100,780619572,1364,1363,1364,1363,1489
20240423,123000,778589581,1363,1364,1364,1363,561
20240423,122900,777824380,1363,1363,1363,1363,8
20240423,122800,777813476,1363,1363,1363,1363,2017
20240423,122700,775064305,1364,1365,1365,1364,7068
20240423,122600,765422867,1365,1364,1366,1364,4946
20240423,122500,758671610,1364,1363,1364,1363,2093
20240423,122400,755817769,1363,1361,1363,1361,566
20240423,122300,755046513,1361,1363,1363,1361,4006
20240423,122200,749590337,1363,1363,1364,1363,2891
20240423,122100,745649017,1363,1363,1363,1363,102
20240423,122000,745509991,1363,1363,1363,1363,1499
20240423,121900,743466854,1361,1363,1363,1361,41
20240423,121800,743411051,1361,1361,1361,1361,1
20240423,121700,743409690,1363,1363,1363,1360,1239
20240423,121600,741720963,1363,1363,1363,1362,669
20240423,121500,740809316,1360,1362,1362,1360,8425
20240423,121400,729334554,1362,1362,1362,1362,1371
20240423,121300,727467252,1360,1359,1360,1359,116
20240423,121200,727309493,1360,1360,1362,1360,1449
20240423,121100,725338104,1360,1360,1361,1360,1378
20240423,121000,723463147,1360,1361,1361,1360,305
20240423,120900,723048297,1360,1359,1360,1359,305
20240423,120800,722633498,1359,1360,1360,1359,1463
20240423,120700,720643855,1361,1361,1361,1361,2
20240423,120600,720641133,1361,1360,1361,1360,1771
20240423,120500,718231802,1360,1362,1362,1360,49
20240423,120400,718165066,1362,1361,1362,1361,113
20240423,120300,718011266,1361,1364,1364,1361,6730
20240423,120200,708840277,1364,1364,1364,1364,270
20240423,120100,708471997,1364,1365,1365,1364,2133
20240423,120000,705561552,1364,1365,1365,1364,14
20240423,115900,705542446,1365,1364,1365,1364,2623
20240423,115800,701962081,1365,1364,1366,1364,10010
20240423,115700,688295871,1366,1364,1366,1364,5806
20240423,115600,680369265,1364,1364,1365,1364,502
20240423,115500,679684536,1364,1365,1366,1364,750
20240423,115400,678661170,1365,1365,1366,1365,5365
20240423,115300,671336444,1365,1364,1365,1364,4932
20240423,115200,664608324,1364,1363,1364,1363,7783
20240423,115100,653996400,1362,1362,1363,1362,4184
20240423,115000,648296904,1362,1359,1362,1359,3895
20240423,114900,642995323,1360,1360,1360,1360,32
20240423,114800,642951803,1359,1360,1361,1359,4923
20240423,114700,636256553,1360,1360,1361,1360,1672
20240423,114600,633982374,1361,1360,1361,1360,1739
20240423,114500,631616322,1360,1360,1361,1360,7295
20240423,114400,621690244,1360,1359,1360,1359,3341
20240423,114300,617146486,1359,1359,1361,1358,19007
20240423,114200,591299562,1358,1356,1358,1356,14277
20240423,114100,571915493,1355,1355,1355,1354,3071
20240423,114000,567754328,1355,1355,1355,1355,239
20240423,113900,567430483,1356,1355,1356,1355,502
20240423,113800,566749937,1356,1355,1356,1355,211
20240423,113700,566464022,1355,1355,1355,1355,326
20240423,113600,566022292,1357,1357,1357,1355,17
20240423,113500,565999225,1357,1357,1357,1357,4128
20240423,113400,560397529,1357,1357,1357,1357,1514
20240423,113300,558343031,1357,1357,1357,1354,1941
20240423,113200,555709104,1352,1353,1358,1352,18290
20240423,113100,530911745,1353,1353,1353,1352,744
20240423,113000,529905119,1353,1350,1353,1350,28048
20240423,112900,492038232,1349,1349,1349,1349,0
20240423,112800,492038232,1349,1349,1349,1349,610
20240423,112700,491215342,1350,1350,1350,1350,0
20240423,112600,491215342,1350,1350,1350,1350,1
20240423,112500,491213992,1350,1350,1350,1350,1
20240423,112400,491212642,1349,1349,1349,1349,685
20240423,112300,490288577,1349,1349,1349,1349,2020
20240423,112200,487563597,1349,1350,1350,1349,398
20240423,112100,487026529,1350,1350,1351,1350,3174
20240423,112000,482741458,1350,1349,1350,1349,294
20240423,111900,482344559,1350,1349,1350,1349,4957
20240423,111800,475652726,1349,1349,1349,1349,2573
20240423,111700,472181749,1350,1350,1350,1350,1
20240423,111600,472180399,1351,1351,1351,1349,224
20240423,111500,471877957,1351,1350,1351,1350,7
20240423,111400,471868504,1350,1349,1350,1349,19
20240423,111300,471842855,1349,1349,1350,1349,1159
20240423,111200,470279359,1349,1349,1349,1349,805
20240423,111100,469193414,1349,1347,1349,1346,6887
20240423,111000,459907288,1347,1347,1347,1347,5644
20240423,110900,452304820,1347,1347,1347,1347,1440
20240423,110800,450365140,1347,1347,1347,1347,1148
20240423,110700,448818784,1347,1347,1347,1347,100
20240423,110600,448684084,1347,1347,1347,1345,1042
20240423,110500,447280522,1347,1347,1347,1345,1121
20240423,110400,445770621,1345,1347,1347,1345,1256
20240423,110300,444080691,1348,1348,1348,1345,7523
20240423,110200,433956619,1348,1348,1348,1348,100
20240423,110100,433821819,1349,1347,1349,1347,144
20240423,110000,433627565,1349,1346,1350,1346,413
20240423,105900,433070426,1350,1347,1350,1346,750
20240423,105800,432060566,1348,1350,1350,1348,2368
20240423,105700,428866301,1349,1349,1349,1349,0
20240423,105600,428866301,1349,1349,1349,1349,4
20240423,105500,428860905,1350,1350,1350,1350,800
20240423,105400,427780905,1348,1348,1348,1348,1200
20240423,105300,426163305,1347,1347,1347,1347,0
20240423,105200,426163305,1347,1347,1347,1347,516
20240423,105100,425468253,1347,1347,1347,1347,2301
20240423,105000,422368806,1347,1350,1352,1347,16418
20240423,104900,400237788,1350,1350,1352,1350,6152
20240423,104800,391930582,1353,1353,1353,1353,18
20240423,104700,391906228,1350,1354,1354,1350,1747
20240423,104600,389547774,1354,1353,1354,1350,3698
20240423,104500,384544382,1353,1353,1353,1353,13
20240423,104400,384526793,1353,1353,1353,1353,1
20240423,104300,384525440,1353,1353,1353,1353,9
20240423,104200,384513263,1353,1353,1353,1352,597
20240423,104100,383705956,1352,1350,1352,1350,20
20240423,104000,383678936,1353,1353,1353,1353,7
20240423,103900,383669465,1350,1350,1350,1350,1108
20240423,103800,382173665,1350,1350,1350,1350,652
20240423,103700,381293465,1353,1353,1353,1353,10
20240423,103600,381279935,1353,1353,1353,1353,153
20240423,103500,381072926,1350,1350,1350,1350,0
20240423,103400,381072926,1350,1353,1353,1350,4944
20240423,103300,374397575,1354,1354,1354,1354,143
20240423,103200,374203953,1354,1351,1354,1351,9
20240423,103100,374191770,1354,1354,1354,1354,105
20240423,103000,374049600,1354,1354,1354,1354,50
20240423,102900,373981900,1354,1353,1354,1353,1000
20240423,102800,372628200,1353,1352,1353,1351,6991
20240423,102700,363177447,1352,1354,1354,1352,5780
20240423,102600,355357100,1353,1353,1353,1353,10
20240423,102500,355343570,1353,1354,1354,1353,1508
20240423,102400,353302737,1354,1354,1355,1354,298
20240423,102300,352899244,1354,1354,1354,1354,500
20240423,102200,352222244,1354,1355,1355,1353,5292
20240423,102100,345053124,1355,1353,1356,1353,5459
20240423,102000,337656368,1353,1353,1354,1353,800
20240423,101900,336573818,1353,1353,1353,1353,378
20240423,101800,336062384,1353,1355,1356,1353,2198
20240423,101700,333083280,1353,1355,1356,1353,5924
20240423,101600,325056034,1355,1353,1355,1352,15168
20240423,101500,304510412,1353,1352,1353,1352,434
20240423,101400,303923279,1352,1352,1352,1352,531
20240423,101300,303205367,1352,1350,1353,1350,11199
20240423,101200,288064489,1350,1351,1352,1348,3100
20240423,101100,283876565,1347,1347,1351,1347,1443
20240423,101000,281932344,1351,1351,1351,1351,1974
20240423,100900,279265470,1351,1351,1351,1351,6
20240423,100800,279257364,1351,1351,1351,1347,31
20240423,100700,279215570,1351,1351,1351,1348,2354
20240423,100600,276037728,1351,1352,1352,1351,844
20240423,100500,274896707,1352,1352,1352,1352,152
20240423,100400,274691203,1351,1346,1351,1346,48754
20240423,100300,208973444,1346,1346,1346,1345,892
20240423,100200,207772823,1346,1345,1346,1345,2033
20240423,100100,205038333,1345,1346,1346,1345,507
20240423,100000,204356033,1346,1346,1346,1346,23979
20240423,095900,172080299,1346,1344,1346,1342,6707
20240423,095800,163061564,1344,1344,1346,1343,4058
20240423,095700,157605569,1345,1345,1345,1345,12
20240423,095600,157589429,1345,1345,1345,1345,1002
20240423,095500,156241739,1345,1345,1345,1345,800
20240423,095400,155165739,1345,1344,1345,1344,1430
20240423,095300,153242511,1344,1345,1345,1344,135
20240423,095200,153060951,1345,1345,1345,1345,1067
20240423,095100,151625836,1345,1345,1345,1345,3118
20240423,095000,147432126,1345,1345,1345,1345,5
20240423,094900,147425401,1345,1345,1345,1345,57
20240423,094800,147348736,1345,1344,1345,1344,3035
20240423,094700,143269686,1344,1343,1344,1343,957
20240423,094600,141984305,1343,1343,1343,1343,64
20240423,094500,141898353,1343,1343,1343,1342,1116
20240423,094400,140400565,1342,1343,1343,1342,29
20240423,094300,140361622,1343,1342,1343,1342,185
20240423,094200,140113252,1342,1342,1342,1342,607
20240423,094100,139298658,1341,1342,1342,1341,429
20240423,094000,138723062,1342,1342,1342,1342,869
20240423,093900,137556864,1342,1343,1343,1342,91
20240423,093800,137434674,1343,1342,1343,1341,4882
20240423,093700,130885014,1342,1343,1343,1342,36
20240423,093600,130836693,1342,1341,1342,1341,8963
20240423,093500,118815967,1342,1342,1342,1342,326
20240423,093400,118378475,1342,1343,1343,1342,4132
20240423,093300,112831204,1343,1343,1343,1342,1641
20240423,093200,110628540,1344,1344,1344,1344,662
20240423,093100,109738812,1344,1344,1344,1343,856
20240423,093000,108588561,1344,1344,1344,1344,5
20240423,092900,108581841,1343,1343,1343,1342,303
20240423,092800,108175109,1343,1344,1345,1343,1380
20240423,092700,106320204,1342,1343,1343,1342,784
20240423,092600,105268073,1343,1344,1344,1343,561
20240423,092500,104514647,1344,1345,1345,1342,3376
20240423,092400,99974109,1346,1346,1346,1346,120
20240423,092300,99812589,1346,1347,1347,1346,2090
20240423,092200,96999439,1347,1347,1347,1347,1368
20240423,092100,95156743,1346,1347,1347,1346,2281
20240423,092000,92085236,1347,1348,1348,1347,2510
20240423,091900,88703361,1347,1346,1347,1342,5126
20240423,091800,81800584,1343,1344,1344,1343,1758
20240423,091700,79439489,1344,1346,1347,1344,13903
20240423,091600,60736336,1347,1348,1348,1347,2710
20240423,091500,57085792,1348,1348,1349,1347,3422
20240423,091400,52469925,1349,1348,1349,1348,2997
20240423,091300,48429956,1347,1347,1348,1345,3303
20240423,091200,43986822,1348,1347,1348,1346,557
20240423,091100,43236545,1347,1348,1348,1345,5201
20240423,091000,36230030,1347,1345,1347,1345,5218
20240423,090900,29207404,1345,1343,1345,1343,5941
20240423,090800,21228160,1342,1342,1342,1340,1415
20240423,090700,19330230,1342,1342,1342,1342,56
20240423,090600,19255078,1342,1343,1343,1340,324
20240423,090500,18820257,1343,1336,1343,1336,5045
20240423,090400,12066200,1339,1335,1339,1335,63
20240423,090300,11981870,1335,1335,1335,1334,44
20240423,090200,11923170,1334,1334,1334,1334,2152
20240423,090100,9052402,1334,1335,1339,1334,1484
20240423,090000,7066369,1339,1335,1339,1335,5293