stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190100,385707355,777,777,777,777,1147
20240423,190000,385707355,777,777,777,777,0
20240423,185900,385707355,777,777,777,777,0
20240423,185800,385707355,777,777,777,777,0
20240423,185700,385707355,777,777,777,777,0
20240423,185600,385707355,777,777,777,777,0
20240423,185500,385707355,777,777,777,777,0
20240423,185400,385707355,777,777,777,777,0
20240423,185300,385707355,777,777,777,777,0
20240423,185200,385707355,777,777,777,777,0
20240423,185100,385707355,777,777,777,777,0
20240423,185000,385707355,777,777,777,777,0
20240423,184900,385707355,777,777,777,777,0
20240423,184800,385707355,777,777,777,777,0
20240423,184700,385707355,777,777,777,777,0
20240423,184600,385707355,777,777,777,777,0
20240423,184500,385707355,777,777,777,777,0
20240423,184400,385707355,777,777,777,777,0
20240423,184300,385707355,777,777,777,777,0
20240423,184200,385707355,777,777,777,777,0
20240423,184100,385707355,777,777,777,777,0
20240423,184000,385707355,777,777,777,777,0
20240423,183900,385707355,777,777,777,777,0
20240423,183800,385707355,777,777,777,777,0
20240423,183700,385707355,777,777,777,777,0
20240423,183600,385707355,777,777,777,777,0
20240423,183500,385707355,777,777,777,777,0
20240423,183400,385707355,777,777,777,777,0
20240423,183300,385707355,777,777,777,777,0
20240423,183200,385707355,777,777,777,777,0
20240423,183100,385707355,777,777,777,777,1147
20240423,183000,385707355,777,777,777,777,0
20240423,182900,385707355,777,777,777,777,0
20240423,182800,385707355,777,777,777,777,0
20240423,182700,385707355,777,777,777,777,0
20240423,182600,385707355,777,777,777,777,0
20240423,182500,385707355,777,777,777,777,0
20240423,182400,385707355,777,777,777,777,0
20240423,182300,385707355,777,777,777,777,0
20240423,182200,385707355,777,777,777,777,0
20240423,182100,385707355,777,777,777,777,0
20240423,182000,385707355,777,777,777,777,0
20240423,181900,385707355,777,777,777,777,0
20240423,181800,385707355,777,777,777,777,0
20240423,181700,385707355,777,777,777,777,0
20240423,181600,385707355,777,777,777,777,0
20240423,181500,385707355,777,777,777,777,0
20240423,181400,385707355,777,777,777,777,0
20240423,181300,385707355,777,777,777,777,0
20240423,181200,385707355,777,777,777,777,0
20240423,181100,385707355,777,777,777,777,0
20240423,181000,385707355,777,777,777,777,0
20240423,180900,385707355,777,777,777,777,0
20240423,180800,385707355,777,777,777,777,0
20240423,180700,385707355,777,777,777,777,0
20240423,180600,385707355,777,777,777,777,0
20240423,180500,385707355,777,777,777,777,0
20240423,180400,385707355,777,777,777,777,0
20240423,180300,385707355,777,777,777,777,0
20240423,180200,385707355,777,777,777,777,0
20240423,180100,385707355,777,777,777,777,1147
20240423,180000,385707355,777,777,777,777,0
20240423,175900,385707355,777,777,777,777,0
20240423,175800,385707355,777,777,777,777,0
20240423,175700,385707355,777,777,777,777,0
20240423,175600,385707355,777,777,777,777,0
20240423,175500,385707355,777,777,777,777,0
20240423,175400,385707355,777,777,777,777,0
20240423,175300,385707355,777,777,777,777,0
20240423,175200,385707355,777,777,777,777,0
20240423,175100,385707355,777,777,777,777,0
20240423,175000,385707355,777,777,777,777,0
20240423,174900,385707355,777,777,777,777,0
20240423,174800,385707355,777,777,777,777,0
20240423,174700,385707355,777,777,777,777,0
20240423,174600,385707355,777,777,777,777,0
20240423,174500,385707355,777,777,777,777,0
20240423,174400,385707355,777,777,777,777,0
20240423,174300,385707355,777,777,777,777,0
20240423,174200,385707355,777,777,777,777,0
20240423,174100,385707355,777,777,777,777,0
20240423,174000,385707355,777,777,777,777,0
20240423,173900,385707355,777,777,777,777,0
20240423,173800,385707355,777,777,777,777,0
20240423,173700,385707355,777,777,777,777,0
20240423,173600,385707355,777,777,777,777,0
20240423,173500,385707355,777,777,777,777,0
20240423,173400,385707355,777,777,777,777,0
20240423,173300,385707355,777,777,777,777,0
20240423,173200,385707355,777,777,777,777,0
20240423,173100,385707355,777,777,777,777,1147
20240423,173000,385707355,777,777,777,777,0
20240423,172900,385707355,777,777,777,777,0
20240423,172800,385707355,777,777,777,777,0
20240423,172700,385707355,777,777,777,777,0
20240423,172600,385707355,777,777,777,777,0
20240423,172500,385707355,777,777,777,777,0
20240423,172400,385707355,777,777,777,777,0
20240423,172300,385707355,777,777,777,777,0
20240423,172200,385707355,777,777,777,777,0
20240423,172100,385707355,777,777,777,777,0
20240423,172000,385707355,777,777,777,777,0
20240423,171900,385707355,777,777,777,777,0
20240423,171800,385707355,777,777,777,777,0
20240423,171700,385707355,777,777,777,777,0
20240423,171600,385707355,777,777,777,777,0
20240423,171500,385707355,777,777,777,777,0
20240423,171400,385707355,777,777,777,777,0
20240423,171300,385707355,777,777,777,777,0
20240423,171200,385707355,777,777,777,777,0
20240423,171100,385707355,777,777,777,777,0
20240423,171000,385707355,777,777,777,777,0
20240423,170900,385707355,777,777,777,777,0
20240423,170800,385707355,777,777,777,777,0
20240423,170700,385707355,777,777,777,777,0
20240423,170600,385707355,777,777,777,777,0
20240423,170500,385707355,777,777,777,777,0
20240423,170400,385707355,777,777,777,777,0
20240423,170300,385707355,777,777,777,777,0
20240423,170200,385707355,777,777,777,777,0
20240423,170100,385707355,777,777,777,777,1147
20240423,170000,385707355,777,777,777,777,0
20240423,165900,385707355,777,777,777,777,0
20240423,165800,385707355,777,777,777,777,0
20240423,165700,385707355,777,777,777,777,0
20240423,165600,385707355,777,777,777,777,0
20240423,165500,385707355,777,777,777,777,0
20240423,165400,385707355,777,777,777,777,0
20240423,165300,385707355,777,777,777,777,0
20240423,165200,385707355,777,777,777,777,0
20240423,165100,385707355,777,777,777,777,0
20240423,165000,385707355,777,777,777,777,0
20240423,164900,385707355,777,777,777,777,0
20240423,164800,385707355,777,777,777,777,0
20240423,164700,385707355,777,777,777,777,0
20240423,164600,385707355,777,777,777,777,0
20240423,164500,385707355,777,777,777,777,0
20240423,164400,385707355,777,777,777,777,0
20240423,164300,385707355,777,777,777,777,0
20240423,164200,385707355,777,777,777,777,0
20240423,164100,385707355,777,777,777,777,0
20240423,164000,385707355,777,777,777,777,0
20240423,163900,385707355,777,777,777,777,0
20240423,163800,385707355,777,777,777,777,0
20240423,163700,385707355,777,777,777,777,0
20240423,163600,385707355,777,777,777,777,0
20240423,163500,385707355,777,777,777,777,0
20240423,163400,385707355,777,777,777,777,0
20240423,163300,385707355,777,777,777,777,0
20240423,163200,385707355,777,777,777,777,0
20240423,163100,385707355,777,777,777,777,1147
20240423,163000,385707355,777,777,777,777,0
20240423,162900,385707355,777,777,777,777,0
20240423,162800,385707355,777,777,777,777,0
20240423,162700,385707355,777,777,777,777,0
20240423,162600,385707355,777,777,777,777,0
20240423,162500,385707355,777,777,777,777,0
20240423,162400,385707355,777,777,777,777,0
20240423,162300,385707355,777,777,777,777,0
20240423,162200,385707355,777,777,777,777,0
20240423,162100,385707355,777,777,777,777,0
20240423,162000,385707355,777,777,777,777,0
20240423,161900,385707355,777,777,777,777,0
20240423,161800,385707355,777,777,777,777,0
20240423,161700,385707355,777,777,777,777,0
20240423,161600,385707355,777,777,777,777,0
20240423,161500,385707355,777,777,777,777,0
20240423,161400,385707355,777,777,777,777,0
20240423,161300,385707355,777,777,777,777,0
20240423,161200,385707355,777,777,777,777,0
20240423,161100,385707355,777,777,777,777,0
20240423,161000,385707355,777,777,777,777,0
20240423,160900,385707355,777,777,777,777,0
20240423,160800,385707355,777,777,777,777,0
20240423,160700,385707355,777,777,777,777,0
20240423,160600,385707355,777,777,777,777,0
20240423,160500,385707355,777,777,777,777,0
20240423,160400,385707355,777,777,777,777,0
20240423,160300,385707355,777,777,777,777,0
20240423,160200,385707355,777,777,777,777,0
20240423,160100,385707355,777,777,777,777,1147
20240423,160000,385707355,777,777,777,777,0
20240423,155900,385707355,777,777,777,777,0
20240423,155800,385707355,777,777,777,777,0
20240423,155700,385707355,777,777,777,777,0
20240423,155600,385707355,777,777,777,777,0
20240423,155500,385707355,777,777,777,777,0
20240423,155400,385707355,777,777,777,777,0
20240423,155300,385707355,777,777,777,777,0
20240423,155200,385707355,777,777,777,777,0
20240423,155100,385707355,777,777,777,777,0
20240423,155000,385707355,777,777,777,777,0
20240423,154900,385707355,777,777,777,777,0
20240423,154800,385707355,777,777,777,777,0
20240423,154700,385707355,777,777,777,777,0
20240423,154600,385707355,777,777,777,777,0
20240423,154500,385707355,777,777,777,777,0
20240423,154400,385707355,777,777,777,777,0
20240423,154300,385707355,777,777,777,777,0
20240423,154200,385707355,777,777,777,777,0
20240423,154100,385707355,777,777,777,777,0
20240423,154000,385707355,777,777,777,777,0
20240423,153900,385707355,777,777,777,777,0
20240423,153800,385707355,777,777,777,777,0
20240423,153700,385707355,777,777,777,777,0
20240423,153600,385707355,777,777,777,777,0
20240423,153500,385707355,777,777,777,777,0
20240423,153400,385707355,777,777,777,777,0
20240423,153300,385707355,777,777,777,777,0
20240423,153200,385707355,777,777,777,777,0
20240423,153100,385707355,777,777,777,777,1147
20240423,153000,385707355,777,777,777,777,1147
20240423,152900,384816136,777,777,777,777,0
20240423,152800,384816136,777,777,777,777,0
20240423,152700,384816136,777,777,777,777,0
20240423,152600,384816136,777,777,777,777,0
20240423,152500,384816136,777,777,777,777,0
20240423,152400,384816136,777,777,777,777,0
20240423,152300,384816136,777,777,777,777,0
20240423,152200,384816136,777,777,777,777,0
20240423,152100,384816136,777,777,777,777,0
20240423,152000,384816136,777,777,777,777,0
20240423,151900,384816136,777,776,777,776,1600
20240423,151800,383573536,776,775,776,775,1290
20240423,151700,382572497,775,775,775,775,319
20240423,151600,382325272,775,775,775,775,2650
20240423,151500,380271522,775,775,775,775,4
20240423,151400,380268422,775,775,775,775,0
20240423,151300,380268422,775,775,775,775,0
20240423,151200,380268422,775,774,775,774,129
20240423,151100,380168524,774,774,774,774,142
20240423,151000,380058616,773,773,773,773,439
20240423,150900,379719269,774,774,774,774,0
20240423,150800,379719269,774,774,774,774,0
20240423,150700,379719269,774,774,774,772,144
20240423,150600,379607833,774,774,774,772,3521
20240423,150500,376885783,777,777,777,777,0
20240423,150400,376885783,777,777,777,777,0
20240423,150300,376885783,777,777,777,777,0
20240423,150200,376885783,777,777,777,777,0
20240423,150100,376885783,777,777,777,777,16
20240423,150000,376873351,778,778,778,778,0
20240423,145900,376873351,778,778,778,778,1
20240423,145800,376872573,778,774,778,774,2441
20240423,145700,374983235,774,775,775,774,2493
20240423,145600,373053166,775,778,778,775,2512
20240423,145500,371104183,778,778,778,778,0
20240423,145400,371104183,778,779,779,778,3965
20240423,145300,368019313,778,778,778,778,131
20240423,145200,367917395,778,778,778,778,1014
20240423,145100,367128503,778,778,778,778,1089
20240423,145000,366281261,779,779,779,779,3
20240423,144900,366278924,780,780,780,780,1312
20240423,144800,365255564,780,780,780,780,0
20240423,144700,365255564,780,780,780,780,0
20240423,144600,365255564,780,780,780,780,0
20240423,144500,365255564,780,780,780,780,10
20240423,144400,365247764,780,780,780,780,10
20240423,144300,365239964,780,780,780,780,900
20240423,144200,364537964,778,778,778,778,0
20240423,144100,364537964,778,778,778,778,0
20240423,144000,364537964,778,778,778,778,153
20240423,143900,364418930,780,780,780,780,0
20240423,143800,364418930,780,780,780,780,0
20240423,143700,364418930,780,780,780,780,200
20240423,143600,364262930,780,780,780,780,1
20240423,143500,364262150,777,777,777,777,0
20240423,143400,364262150,777,777,777,777,0
20240423,143300,364262150,777,777,777,777,0
20240423,143200,364262150,777,777,777,777,303
20240423,143100,364026719,778,778,778,778,300
20240423,143000,363793319,777,779,779,777,790
20240423,142900,363179363,779,780,780,779,187
20240423,142800,363033590,777,780,780,777,217
20240423,142700,362864978,779,779,779,779,7
20240423,142600,362859525,779,779,779,779,0
20240423,142500,362859525,779,779,779,779,2
20240423,142400,362857967,780,780,780,780,0
20240423,142300,362857967,780,779,780,779,91
20240423,142200,362787056,779,779,779,779,403
20240423,142100,362473119,777,778,778,777,2375
20240423,142000,360625600,779,779,779,779,22
20240423,141900,360608462,779,780,780,779,5156
20240423,141800,356586825,780,780,780,780,412
20240423,141700,356265465,781,782,782,781,247
20240423,141600,356072538,781,781,781,781,0
20240423,141500,356072538,781,781,781,781,0
20240423,141400,356072538,781,781,781,781,0
20240423,141300,356072538,781,781,781,781,0
20240423,141200,356072538,781,781,781,781,5
20240423,141100,356068633,781,781,781,781,63
20240423,141000,356019430,781,781,781,781,0
20240423,140900,356019430,781,781,781,781,0
20240423,140800,356019430,781,781,781,781,5
20240423,140700,356015525,781,781,781,781,20
20240423,140600,355999905,780,780,780,780,15
20240423,140500,355988205,780,780,780,780,0
20240423,140400,355988205,780,780,780,780,0
20240423,140300,355988205,780,780,780,780,0
20240423,140200,355988205,780,780,780,780,0
20240423,140100,355988205,780,780,780,780,0
20240423,140000,355988205,780,780,780,780,0
20240423,135900,355988205,780,780,780,780,0
20240423,135800,355988205,780,780,780,780,200
20240423,135700,355832205,780,780,780,780,4
20240423,135600,355829085,780,780,780,780,0
20240423,135500,355829085,780,780,780,780,0
20240423,135400,355829085,780,781,781,780,27
20240423,135300,355808000,780,780,780,780,0
20240423,135200,355808000,780,780,780,780,1
20240423,135100,355807220,780,780,780,780,2
20240423,135000,355805660,780,780,780,780,20
20240423,134900,355790060,780,781,781,780,28
20240423,134800,355768194,780,780,780,780,364
20240423,134700,355484274,780,780,780,780,0
20240423,134600,355484274,780,780,780,780,1
20240423,134500,355483494,780,780,780,780,2219
20240423,134400,353752674,780,780,780,780,198
20240423,134300,353598234,782,782,782,782,0
20240423,134200,353598234,782,782,782,782,0
20240423,134100,353598234,782,781,782,780,579
20240423,134000,353145838,782,782,782,782,0
20240423,133900,353145838,782,783,783,782,16
20240423,133800,353133318,784,784,784,784,0
20240423,133700,353133318,784,784,784,784,0
20240423,133600,353133318,784,784,784,784,0
20240423,133500,353133318,784,784,784,784,40
20240423,133400,353101958,784,783,784,781,2479
20240423,133300,351162799,783,785,785,783,779
20240423,133200,350551522,785,785,785,785,0
20240423,133100,350551522,785,785,785,785,0
20240423,133000,350551522,785,785,785,785,0
20240423,132900,350551522,785,785,785,785,30
20240423,132800,350527972,785,784,785,783,91
20240423,132700,350456549,785,785,785,785,0
20240423,132600,350456549,785,785,785,785,399
20240423,132500,350143334,784,784,784,784,1000
20240423,132400,349359334,784,786,786,784,253
20240423,132300,349160944,786,786,786,786,0
20240423,132200,349160944,786,788,791,786,251
20240423,132100,348963484,791,787,791,787,1572
20240423,132000,347723904,788,783,788,783,401
20240423,131900,347408856,782,782,782,782,13
20240423,131800,347398690,782,782,782,782,0
20240423,131700,347398690,782,782,782,782,923
20240423,131600,346676904,782,782,782,782,102
20240423,131500,346597140,782,785,785,781,7036
20240423,131400,341082851,788,788,788,788,11
20240423,131300,341074183,788,788,788,788,166
20240423,131200,340943375,788,784,788,784,780
20240423,131100,340331684,781,781,781,781,149
20240423,131000,340215315,778,778,780,778,42
20240423,130900,340182625,778,778,778,778,0
20240423,130800,340182625,778,778,778,778,278
20240423,130700,339966341,778,778,778,778,16
20240423,130600,339953893,777,777,777,777,0
20240423,130500,339953893,777,777,777,777,650
20240423,130400,339448843,782,782,782,782,1000
20240423,130300,338666843,782,782,782,782,0
20240423,130200,338666843,782,782,782,782,20
20240423,130100,338651203,776,776,776,776,0
20240423,130000,338651203,776,776,776,776,20
20240423,125900,338635683,783,783,783,783,0
20240423,125800,338635683,783,783,783,783,0
20240423,125700,338635683,783,783,783,783,22
20240423,125600,338618457,783,783,783,783,1271
20240423,125500,337623264,783,775,783,774,1285
20240423,125400,336626495,775,775,775,775,170
20240423,125300,336494745,775,780,780,775,18
20240423,125200,336480740,776,776,776,776,79
20240423,125100,336419436,776,776,776,776,0
20240423,125000,336419436,776,776,776,776,4914
20240423,124900,332606172,776,778,778,776,3800
20240423,124800,329656103,780,780,780,780,0
20240423,124700,329656103,780,778,780,778,65
20240423,124600,329605531,778,778,778,778,0
20240423,124500,329605531,778,778,778,778,0
20240423,124400,329605531,778,779,779,778,723
20240423,124300,329043027,779,779,779,779,128
20240423,124200,328943315,780,780,780,780,0
20240423,124100,328943315,780,780,780,780,150
20240423,124000,328826315,779,779,779,779,481
20240423,123900,328451616,779,779,779,779,19
20240423,123800,328436815,778,778,778,778,1380
20240423,123700,327363175,778,778,778,778,50
20240423,123600,327324275,780,780,780,780,0
20240423,123500,327324275,780,780,780,780,0
20240423,123400,327324275,780,780,780,780,15
20240423,123300,327312575,780,780,780,780,0
20240423,123200,327312575,780,780,780,780,1
20240423,123100,327311795,780,780,780,780,0
20240423,123000,327311795,780,780,780,780,20
20240423,122900,327296195,780,780,780,780,627
20240423,122800,326807135,779,779,779,778,970
20240423,122700,326051507,779,779,779,779,500
20240423,122600,325662007,779,779,779,779,55
20240423,122500,325619162,779,779,779,779,0
20240423,122400,325619162,779,779,779,779,1196
20240423,122300,324687478,779,779,779,779,37
20240423,122200,324658655,778,778,778,778,130
20240423,122100,324557515,778,776,778,776,429
20240423,122000,324223775,777,777,777,777,34
20240423,121900,324197357,777,776,777,776,61
20240423,121800,324149963,777,777,777,777,0
20240423,121700,324149963,777,777,777,777,99
20240423,121600,324073040,774,777,777,774,117
20240423,121500,323982341,775,775,775,775,0
20240423,121400,323982341,775,775,775,775,0
20240423,121300,323982341,775,775,775,775,31
20240423,121200,323958316,778,778,778,778,0
20240423,121100,323958316,778,778,778,778,0
20240423,121000,323958316,778,778,778,778,0
20240423,120900,323958316,778,778,778,778,2
20240423,120800,323956760,779,779,779,779,0
20240423,120700,323956760,779,779,779,779,8
20240423,120600,323950528,779,779,779,779,0
20240423,120500,323950528,779,779,779,779,20
20240423,120400,323934948,779,779,779,779,40
20240423,120300,323903788,779,779,779,779,50
20240423,120200,323864838,779,779,779,779,0
20240423,120100,323864838,779,779,779,779,0
20240423,120000,323864838,779,779,779,779,22
20240423,115900,323847700,779,779,779,779,1
20240423,115800,323846921,772,772,772,772,1133
20240423,115700,322972245,772,772,772,772,0
20240423,115600,322972245,772,772,772,772,0
20240423,115500,322972245,772,772,772,772,131
20240423,115400,322871113,772,772,772,772,13
20240423,115300,322861077,771,771,771,771,0
20240423,115200,322861077,771,771,771,771,856
20240423,115100,322201101,771,771,771,771,3
20240423,115000,322198788,770,771,771,770,1842
20240423,114900,320780096,777,770,777,770,21953
20240423,114800,303735262,770,770,770,770,550
20240423,114700,303311762,770,770,770,770,282
20240423,114600,303094622,769,770,770,769,1000
20240423,114500,302325513,775,775,775,775,98
20240423,114400,302249563,770,770,770,770,200
20240423,114300,302095563,770,770,770,770,1000
20240423,114200,301325563,770,770,770,770,0
20240423,114100,301325563,770,770,770,770,1500
20240423,114000,300170563,770,772,772,770,2476
20240423,113900,298262927,772,772,772,772,650
20240423,113800,297761127,772,772,772,772,0
20240423,113700,297761127,772,773,773,772,2250
20240423,113600,296024027,775,775,775,775,1
20240423,113500,296023252,776,776,776,776,1
20240423,113400,296022476,776,776,776,776,0
20240423,113300,296022476,776,776,776,776,0
20240423,113200,296022476,776,776,776,776,1
20240423,113100,296021700,776,775,776,775,77
20240423,113000,295962014,775,775,775,775,0
20240423,112900,295962014,775,775,775,775,0
20240423,112800,295962014,775,775,775,775,1
20240423,112700,295961239,776,776,776,776,0
20240423,112600,295961239,776,776,776,776,0
20240423,112500,295961239,776,776,776,776,0
20240423,112400,295961239,776,774,776,770,19997
20240423,112300,280524762,774,778,778,773,1552
20240423,112200,279323321,776,776,776,776,0
20240423,112100,279323321,776,776,776,776,0
20240423,112000,279323321,776,776,776,776,300
20240423,111900,279090521,779,778,779,778,767
20240423,111800,278493786,779,779,779,779,60
20240423,111700,278447046,779,780,781,779,9085
20240423,111600,271369117,780,776,780,773,6491
20240423,111500,266340340,776,778,778,776,3114
20240423,111400,263922736,778,778,778,778,62
20240423,111300,263874500,780,780,780,780,100
20240423,111200,263796500,780,780,780,780,0
20240423,111100,263796500,780,780,780,780,0
20240423,111000,263796500,780,780,780,780,0
20240423,110900,263796500,780,780,780,780,100
20240423,110800,263718500,780,780,780,780,0
20240423,110700,263718500,780,778,780,778,460
20240423,110600,263360090,776,776,776,776,375
20240423,110500,263069090,776,777,777,776,1923
20240423,110400,261576541,778,778,778,778,1692
20240423,110300,260260165,780,780,780,780,0
20240423,110200,260260165,780,780,780,780,20
20240423,110100,260244565,780,780,780,779,2144
20240423,110000,258573340,780,780,780,780,10
20240423,105900,258565540,780,780,780,780,10
20240423,105800,258557740,780,780,780,780,2
20240423,105700,258556180,781,780,781,780,53
20240423,105600,258514790,780,777,780,777,932
20240423,105500,257790422,777,777,777,777,10
20240423,105400,257782652,777,777,777,777,2
20240423,105300,257781098,777,777,777,776,1486
20240423,105200,256626904,777,775,788,775,10594
20240423,105100,248405198,776,776,776,776,36
20240423,105000,248377262,775,779,779,775,5244
20240423,104900,244299863,783,783,783,783,63
20240423,104800,244250534,779,781,781,779,200
20240423,104700,244094732,780,781,783,780,5827
20240423,104600,239546558,782,782,782,782,1820
20240423,104500,238123318,784,785,785,782,15029
20240423,104400,226350469,784,785,787,784,3575
20240423,104300,223547095,788,793,793,785,8558
20240423,104200,216828097,788,793,793,788,15016
20240423,104100,204990185,792,792,792,791,147
20240423,104000,204873873,791,791,791,791,768
20240423,103900,204266385,791,788,791,788,1574
20240423,103800,203024436,788,788,788,788,0
20240423,103700,203024436,788,788,788,788,50
20240423,103600,202985036,789,789,789,789,50
20240423,103500,202945586,789,789,789,789,0
20240423,103400,202945586,789,787,789,787,150
20240423,103300,202827436,792,792,792,792,0
20240423,103200,202827436,792,792,792,792,0
20240423,103100,202827436,792,792,792,792,5
20240423,103000,202823476,789,789,789,789,105
20240423,102900,202740631,785,785,785,785,2
20240423,102800,202739061,785,787,787,785,6500
20240423,102700,197631843,787,791,791,787,2500
20240423,102600,195656770,791,791,791,791,133
20240423,102500,195551567,791,791,791,791,502
20240423,102400,195154485,790,790,790,790,0
20240423,102300,195154485,790,790,790,790,0
20240423,102200,195154485,790,790,790,790,0
20240423,102100,195154485,790,793,793,790,7411
20240423,102000,189285412,794,794,794,793,2999
20240423,101900,186905205,794,795,795,794,1626
20240423,101800,185613536,795,795,795,795,306
20240423,101700,185370266,795,795,795,795,70
20240423,101600,185314616,794,794,794,794,0
20240423,101500,185314616,794,794,794,794,0
20240423,101400,185314616,794,794,794,794,7
20240423,101300,185309058,794,796,796,794,4183
20240423,101200,181987176,794,794,794,794,0
20240423,101100,181987176,794,794,794,794,0
20240423,101000,181987176,794,795,795,794,4095
20240423,100900,178735736,795,798,798,795,5176
20240423,100800,174616304,798,800,800,798,1153
20240423,100700,173696188,799,800,800,799,150
20240423,100600,173576328,798,799,799,797,1646
20240423,100500,172262459,800,802,802,800,6344
20240423,100400,167181038,802,801,802,801,2564
20240423,100300,165124927,801,801,802,801,123
20240423,100200,165026378,801,801,802,801,1660
20240423,100100,163696662,801,799,801,795,10194
20240423,100000,155544081,798,795,798,794,4478
20240423,095900,151973056,795,795,795,794,598
20240423,095800,151497745,795,796,796,795,599
20240423,095700,151021320,797,796,797,796,148
20240423,095600,150903489,795,795,795,795,1
20240423,095500,150902694,797,797,797,795,4189
20240423,095400,147564861,792,797,797,792,4738
20240423,095300,143808744,797,797,797,797,246
20240423,095200,143612682,797,795,797,795,2250
20240423,095100,141822583,795,792,795,792,1012
20240423,095000,141018368,792,791,792,791,879
20240423,094900,140323068,791,791,791,790,2223
20240423,094800,138564753,791,791,791,791,0
20240423,094700,138564753,791,787,791,787,892
20240423,094600,137862745,792,787,792,787,514
20240423,094500,137457937,787,793,793,787,3931
20240423,094400,134361147,789,789,789,789,782
20240423,094300,133744149,789,792,792,789,2069
20240423,094200,132110316,793,793,793,793,2014
20240423,094100,130513214,793,794,795,793,1222
20240423,094000,129542043,793,793,794,793,764
20240423,093900,128936091,793,792,793,792,1473
20240423,093800,127769385,793,797,797,793,2619
20240423,093700,125691958,798,796,798,796,3707
20240423,093600,122737638,797,796,798,792,7116
20240423,093500,117070336,796,792,796,790,3413
20240423,093400,114357361,790,785,790,785,10150
20240423,093300,106352312,785,791,791,785,9384
20240423,093200,98953927,792,793,794,792,4842
20240423,093100,95114178,794,796,797,794,4444
20240423,093000,91581399,796,794,796,794,4057
20240423,092900,88356423,790,787,793,787,23218
20240423,092800,70003420,787,787,787,787,130
20240423,092700,69901110,788,784,788,784,11797
20240423,092600,60627839,783,780,783,780,1027
20240423,092500,59826698,780,784,784,780,8130
20240423,092400,53473791,784,785,785,784,755
20240423,092300,52881744,786,784,786,784,1351
20240423,092200,51822230,786,787,787,785,581
20240423,092100,51365514,787,780,787,780,7279
20240423,092000,45654202,782,780,782,780,8841
20240423,091900,38756466,780,774,780,774,10970
20240423,091800,30208378,774,773,774,773,1544
20240423,091700,29013373,771,772,773,771,1680
20240423,091600,27716761,772,772,772,772,2016
20240423,091500,26160409,773,773,774,773,311
20240423,091400,25919882,774,774,774,774,0
20240423,091300,25919882,774,774,774,774,9
20240423,091200,25912916,774,774,774,774,149
20240423,091100,25797590,774,774,774,774,554
20240423,091000,25368794,774,774,774,774,8
20240423,090900,25362602,769,769,769,769,573
20240423,090800,24921965,769,769,769,769,2285
20240423,090700,23164800,769,771,772,769,4051
20240423,090600,20045885,770,776,776,770,1158
20240423,090500,19154118,777,774,777,774,1296
20240423,090400,18147805,777,774,777,774,1950
20240423,090300,16636514,768,768,768,768,299
20240423,090200,16406882,769,769,769,769,510
20240423,090100,16014692,768,768,770,768,10195
20240423,090000,8169130,768,764,768,764,10687