stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190400,777309335,902,902,902,902,3364
20240423,190300,777309335,902,902,902,902,0
20240423,190200,777309335,902,902,902,902,0
20240423,190100,777309335,902,902,902,902,0
20240423,190000,777309335,902,902,902,902,0
20240423,185900,777309335,902,902,902,902,0
20240423,185800,777309335,902,902,902,902,0
20240423,185700,777309335,902,902,902,902,0
20240423,185600,777309335,902,902,902,902,0
20240423,185500,777309335,902,902,902,902,0
20240423,185400,777309335,902,902,902,902,0
20240423,185300,777309335,902,902,902,902,0
20240423,185200,777309335,902,902,902,902,0
20240423,185100,777309335,902,902,902,902,0
20240423,185000,777309335,902,902,902,902,0
20240423,184900,777309335,902,902,902,902,0
20240423,184800,777309335,902,902,902,902,0
20240423,184700,777309335,902,902,902,902,0
20240423,184600,777309335,902,902,902,902,0
20240423,184500,777309335,902,902,902,902,0
20240423,184400,777309335,902,902,902,902,0
20240423,184300,777309335,902,902,902,902,0
20240423,184200,777309335,902,902,902,902,0
20240423,184100,777309335,902,902,902,902,0
20240423,184000,777309335,902,902,902,902,0
20240423,183900,777309335,902,902,902,902,0
20240423,183800,777309335,902,902,902,902,0
20240423,183700,777309335,902,902,902,902,0
20240423,183600,777309335,902,902,902,902,0
20240423,183500,777309335,902,902,902,902,0
20240423,183400,777309335,902,902,902,902,3364
20240423,183300,777309335,902,902,902,902,0
20240423,183200,777309335,902,902,902,902,0
20240423,183100,777309335,902,902,902,902,0
20240423,183000,777309335,902,902,902,902,0
20240423,182900,777309335,902,902,902,902,0
20240423,182800,777309335,902,902,902,902,0
20240423,182700,777309335,902,902,902,902,0
20240423,182600,777309335,902,902,902,902,0
20240423,182500,777309335,902,902,902,902,0
20240423,182400,777309335,902,902,902,902,0
20240423,182300,777309335,902,902,902,902,0
20240423,182200,777309335,902,902,902,902,0
20240423,182100,777309335,902,902,902,902,0
20240423,182000,777309335,902,902,902,902,0
20240423,181900,777309335,902,902,902,902,0
20240423,181800,777309335,902,902,902,902,0
20240423,181700,777309335,902,902,902,902,0
20240423,181600,777309335,902,902,902,902,0
20240423,181500,777309335,902,902,902,902,0
20240423,181400,777309335,902,902,902,902,0
20240423,181300,777309335,902,902,902,902,0
20240423,181200,777309335,902,902,902,902,0
20240423,181100,777309335,902,902,902,902,0
20240423,181000,777309335,902,902,902,902,0
20240423,180900,777309335,902,902,902,902,0
20240423,180800,777309335,902,902,902,902,0
20240423,180700,777309335,902,902,902,902,0
20240423,180600,777309335,902,902,902,902,0
20240423,180500,777309335,902,902,902,902,0
20240423,180400,777309335,902,902,902,902,3364
20240423,180300,777309335,902,902,902,902,0
20240423,180200,777309335,902,902,902,902,0
20240423,180100,777309335,902,902,902,902,0
20240423,180000,777309335,902,902,902,902,0
20240423,175900,777309335,902,902,902,902,0
20240423,175800,777309335,902,902,902,902,0
20240423,175700,777309335,902,902,902,902,0
20240423,175600,777309335,902,902,902,902,0
20240423,175500,777309335,902,902,902,902,0
20240423,175400,777309335,902,902,902,902,0
20240423,175300,777309335,902,902,902,902,0
20240423,175200,777309335,902,902,902,902,0
20240423,175100,777309335,902,902,902,902,0
20240423,175000,777309335,902,902,902,902,0
20240423,174900,777309335,902,902,902,902,0
20240423,174800,777309335,902,902,902,902,0
20240423,174700,777309335,902,902,902,902,0
20240423,174600,777309335,902,902,902,902,0
20240423,174500,777309335,902,902,902,902,0
20240423,174400,777309335,902,902,902,902,0
20240423,174300,777309335,902,902,902,902,0
20240423,174200,777309335,902,902,902,902,0
20240423,174100,777309335,902,902,902,902,0
20240423,174000,777309335,902,902,902,902,0
20240423,173900,777309335,902,902,902,902,0
20240423,173800,777309335,902,902,902,902,0
20240423,173700,777309335,902,902,902,902,0
20240423,173600,777309335,902,902,902,902,0
20240423,173500,777309335,902,902,902,902,0
20240423,173400,777309335,902,902,902,902,3364
20240423,173300,777309335,902,902,902,902,0
20240423,173200,777309335,902,902,902,902,0
20240423,173100,777309335,902,902,902,902,0
20240423,173000,777309335,902,902,902,902,0
20240423,172900,777309335,902,902,902,902,0
20240423,172800,777309335,902,902,902,902,0
20240423,172700,777309335,902,902,902,902,0
20240423,172600,777309335,902,902,902,902,0
20240423,172500,777309335,902,902,902,902,0
20240423,172400,777309335,902,902,902,902,0
20240423,172300,777309335,902,902,902,902,0
20240423,172200,777309335,902,902,902,902,0
20240423,172100,777309335,902,902,902,902,0
20240423,172000,777309335,902,902,902,902,0
20240423,171900,777309335,902,902,902,902,0
20240423,171800,777309335,902,902,902,902,0
20240423,171700,777309335,902,902,902,902,0
20240423,171600,777309335,902,902,902,902,0
20240423,171500,777309335,902,902,902,902,0
20240423,171400,777309335,902,902,902,902,0
20240423,171300,777309335,902,902,902,902,0
20240423,171200,777309335,902,902,902,902,0
20240423,171100,777309335,902,902,902,902,0
20240423,171000,777309335,902,902,902,902,0
20240423,170900,777309335,902,902,902,902,0
20240423,170800,777309335,902,902,902,902,0
20240423,170700,777309335,902,902,902,902,0
20240423,170600,777309335,902,902,902,902,0
20240423,170500,777309335,902,902,902,902,0
20240423,170400,777309335,902,902,902,902,3364
20240423,170300,777309335,902,902,902,902,0
20240423,170200,777309335,902,902,902,902,0
20240423,170100,777309335,902,902,902,902,0
20240423,170000,777309335,902,902,902,902,0
20240423,165900,777309335,902,902,902,902,0
20240423,165800,777309335,902,902,902,902,0
20240423,165700,777309335,902,902,902,902,0
20240423,165600,777309335,902,902,902,902,0
20240423,165500,777309335,902,902,902,902,0
20240423,165400,777309335,902,902,902,902,0
20240423,165300,777309335,902,902,902,902,0
20240423,165200,777309335,902,902,902,902,0
20240423,165100,777309335,902,902,902,902,0
20240423,165000,777309335,902,902,902,902,0
20240423,164900,777309335,902,902,902,902,0
20240423,164800,777309335,902,902,902,902,0
20240423,164700,777309335,902,902,902,902,0
20240423,164600,777309335,902,902,902,902,0
20240423,164500,777309335,902,902,902,902,0
20240423,164400,777309335,902,902,902,902,0
20240423,164300,777309335,902,902,902,902,0
20240423,164200,777309335,902,902,902,902,0
20240423,164100,777309335,902,902,902,902,0
20240423,164000,777309335,902,902,902,902,0
20240423,163900,777309335,902,902,902,902,0
20240423,163800,777309335,902,902,902,902,0
20240423,163700,777309335,902,902,902,902,0
20240423,163600,777309335,902,902,902,902,0
20240423,163500,777309335,902,902,902,902,0
20240423,163400,777309335,902,902,902,902,3364
20240423,163300,777309335,902,902,902,902,0
20240423,163200,777309335,902,902,902,902,0
20240423,163100,777309335,902,902,902,902,0
20240423,163000,777309335,902,902,902,902,0
20240423,162900,777309335,902,902,902,902,0
20240423,162800,777309335,902,902,902,902,0
20240423,162700,777309335,902,902,902,902,0
20240423,162600,777309335,902,902,902,902,0
20240423,162500,777309335,902,902,902,902,0
20240423,162400,777309335,902,902,902,902,0
20240423,162300,777309335,902,902,902,902,0
20240423,162200,777309335,902,902,902,902,0
20240423,162100,777309335,902,902,902,902,0
20240423,162000,777309335,902,902,902,902,0
20240423,161900,777309335,902,902,902,902,0
20240423,161800,777309335,902,902,902,902,0
20240423,161700,777309335,902,902,902,902,0
20240423,161600,777309335,902,902,902,902,0
20240423,161500,777309335,902,902,902,902,0
20240423,161400,777309335,902,902,902,902,0
20240423,161300,777309335,902,902,902,902,0
20240423,161200,777309335,902,902,902,902,0
20240423,161100,777309335,902,902,902,902,0
20240423,161000,777309335,902,902,902,902,0
20240423,160900,777309335,902,902,902,902,0
20240423,160800,777309335,902,902,902,902,0
20240423,160700,777309335,902,902,902,902,0
20240423,160600,777309335,902,902,902,902,0
20240423,160500,777309335,902,902,902,902,0
20240423,160400,777309335,902,902,902,902,3364
20240423,160300,777309335,902,902,902,902,0
20240423,160200,777309335,902,902,902,902,0
20240423,160100,777309335,902,902,902,902,0
20240423,160000,777309335,902,902,902,902,0
20240423,155900,777309335,902,902,902,902,0
20240423,155800,777309335,902,902,902,902,0
20240423,155700,777309335,902,902,902,902,0
20240423,155600,777309335,902,902,902,902,0
20240423,155500,777309335,902,902,902,902,0
20240423,155400,777309335,902,902,902,902,0
20240423,155300,777309335,902,902,902,902,0
20240423,155200,777309335,902,902,902,902,0
20240423,155100,777309335,902,902,902,902,0
20240423,155000,777309335,902,902,902,902,0
20240423,154900,777309335,902,902,902,902,0
20240423,154800,777309335,902,902,902,902,0
20240423,154700,777309335,902,902,902,902,0
20240423,154600,777309335,902,902,902,902,0
20240423,154500,777309335,902,902,902,902,0
20240423,154400,777309335,902,902,902,902,0
20240423,154300,777309335,902,902,902,902,0
20240423,154200,777309335,902,902,902,902,0
20240423,154100,777309335,902,902,902,902,0
20240423,154000,777309335,902,902,902,902,0
20240423,153900,777309335,902,902,902,902,0
20240423,153800,777309335,902,902,902,902,0
20240423,153700,777309335,902,902,902,902,0
20240423,153600,777309335,902,902,902,902,0
20240423,153500,777309335,902,902,902,902,0
20240423,153400,777309335,902,902,902,902,3364
20240423,153300,777309335,902,902,902,902,0
20240423,153200,777309335,902,902,902,902,0
20240423,153100,777309335,902,902,902,902,0
20240423,153000,777309335,902,902,902,902,3364
20240423,152900,774275007,902,902,902,902,0
20240423,152800,774275007,902,902,902,902,0
20240423,152700,774275007,902,902,902,902,0
20240423,152600,774275007,902,902,902,902,0
20240423,152500,774275007,902,902,902,902,0
20240423,152400,774275007,902,902,902,902,0
20240423,152300,774275007,902,902,902,902,0
20240423,152200,774275007,902,902,902,902,0
20240423,152100,774275007,902,902,902,902,0
20240423,152000,774275007,902,902,902,902,0
20240423,151900,774275007,902,902,902,898,1494
20240423,151800,772927424,898,901,902,898,56
20240423,151700,772877048,901,900,901,898,5315
20240423,151600,768092491,901,901,901,901,6
20240423,151500,768087085,902,902,902,902,2
20240423,151400,768085281,902,902,902,901,760
20240423,151300,767399773,899,902,902,899,1804
20240423,151200,765775907,903,899,903,899,418
20240423,151100,765400089,899,900,904,899,2657
20240423,151000,763010760,904,899,904,899,299
20240423,150900,762741899,900,900,900,900,500
20240423,150800,762291899,904,900,904,899,3079
20240423,150700,759522808,900,900,900,899,3259
20240423,150600,756592708,900,900,900,899,2773
20240423,150500,754099508,900,900,900,900,308
20240423,150400,753822308,900,900,900,900,1415
20240423,150300,752548808,901,901,901,901,111
20240423,150200,752448797,900,901,901,900,2
20240423,150100,752446996,900,900,900,900,50
20240423,150000,752401996,899,899,899,899,1700
20240423,145900,750873696,900,901,901,900,1001
20240423,145800,749972795,900,902,902,900,3551
20240423,145700,746776244,902,904,904,902,282
20240423,145600,746521416,902,902,902,902,848
20240423,145500,745756520,902,902,902,902,7
20240423,145400,745750206,902,902,902,902,1
20240423,145300,745749304,902,902,902,902,424
20240423,145200,745366856,905,905,905,905,1
20240423,145100,745365951,902,902,902,902,78
20240423,145000,745295595,901,901,901,901,2791
20240423,144900,742780904,901,902,902,901,224
20240423,144800,742579067,902,902,902,902,10
20240423,144700,742570047,902,902,902,902,5
20240423,144600,742565537,902,902,902,902,5
20240423,144500,742561027,902,901,902,901,550
20240423,144400,742065476,901,901,901,901,1
20240423,144300,742064575,899,905,905,899,7001
20240423,144200,735765691,901,905,905,901,4504
20240423,144100,731707407,905,905,905,905,176
20240423,144000,731548127,905,901,905,901,466
20240423,143900,731128257,901,902,902,901,1565
20240423,143800,729718137,905,905,905,902,3509
20240423,143700,726545592,905,905,905,905,220
20240423,143600,726346492,906,906,906,906,0
20240423,143500,726346492,906,906,906,906,0
20240423,143400,726346492,906,902,906,902,11
20240423,143300,726336566,902,902,902,902,500
20240423,143200,725885566,906,906,906,906,0
20240423,143100,725885566,906,906,906,906,70
20240423,143000,725822146,906,906,906,906,5
20240423,142900,725817616,902,906,906,902,220
20240423,142800,725619104,906,907,907,906,20
20240423,142700,725600983,903,903,903,903,241
20240423,142600,725383360,903,907,907,903,1001
20240423,142500,724479453,903,906,906,903,1439
20240423,142400,723176619,907,907,907,907,1
20240423,142300,723175712,906,906,906,906,3
20240423,142200,723172994,907,907,907,907,1
20240423,142100,723172087,907,907,907,907,0
20240423,142000,723172087,907,907,907,907,0
20240423,141900,723172087,907,907,907,907,0
20240423,141800,723172087,907,907,907,907,10
20240423,141700,723163017,907,907,907,907,0
20240423,141600,723163017,907,907,907,907,0
20240423,141500,723163017,907,906,907,906,2
20240423,141400,723161204,903,906,906,903,5000
20240423,141300,718641768,907,907,908,907,2597
20240423,141200,716286288,907,907,907,907,2
20240423,141100,716284474,907,907,907,907,409
20240423,141000,715913511,907,907,907,907,0
20240423,140900,715913511,907,907,907,907,200
20240423,140800,715732111,907,907,907,907,1
20240423,140700,715731204,906,906,906,906,58
20240423,140600,715678656,904,904,904,904,0
20240423,140500,715678656,904,904,904,904,0
20240423,140400,715678656,904,904,904,904,3
20240423,140300,715675944,908,903,908,903,21
20240423,140200,715656976,903,903,903,903,0
20240423,140100,715656976,903,903,903,903,0
20240423,140000,715656976,903,907,908,903,1173
20240423,135900,714593790,907,907,907,907,94
20240423,135800,714508532,908,908,908,907,471
20240423,135700,714081264,908,907,908,905,900
20240423,135600,713264973,908,904,908,904,940
20240423,135500,712411817,904,904,904,904,11935
20240423,135400,701622577,903,903,903,903,3088
20240423,135300,698834113,903,904,904,903,151
20240423,135200,698697613,903,903,903,903,130
20240423,135100,698580223,904,904,904,904,76
20240423,135000,698511519,904,904,904,904,0
20240423,134900,698511519,904,904,904,904,0
20240423,134800,698511519,904,904,904,904,0
20240423,134700,698511519,904,904,904,904,154
20240423,134600,698372303,903,903,904,903,503
20240423,134500,697918093,903,903,903,903,0
20240423,134400,697918093,903,904,904,903,1476
20240423,134300,696584589,904,906,906,904,41
20240423,134200,696547503,906,906,906,906,50
20240423,134100,696502203,906,906,906,906,282
20240423,134000,696246711,906,906,906,906,3
20240423,133900,696243993,906,904,906,904,51
20240423,133800,696197887,904,906,906,904,879
20240423,133700,695403172,906,906,906,906,53
20240423,133600,695355154,907,907,907,907,100
20240423,133500,695264454,907,907,907,905,4476
20240423,133400,691204724,907,907,907,907,30
20240423,133300,691177514,907,907,907,907,10
20240423,133200,691168444,907,907,907,903,1487
20240423,133100,689819816,907,906,907,902,3112
20240423,133000,687000787,906,906,906,906,1
20240423,132900,686999881,902,902,902,902,110
20240423,132800,686900661,906,906,906,906,117
20240423,132700,686794659,906,906,906,906,0
20240423,132600,686794659,906,902,906,902,302
20240423,132500,686522251,903,906,906,903,250
20240423,132400,686296051,907,904,907,904,11494
20240423,132300,675888998,904,904,904,904,100
20240423,132200,675798598,904,904,904,904,100
20240423,132100,675708198,904,902,904,902,11370
20240423,132000,665435891,902,902,902,902,20
20240423,131900,665417851,902,902,902,901,327
20240423,131800,665123197,902,902,902,902,10
20240423,131700,665114177,902,902,902,902,26
20240423,131600,665090725,902,902,902,902,30
20240423,131500,665063665,902,902,902,902,12
20240423,131400,665052841,902,902,902,902,125
20240423,131300,664940091,901,901,901,901,1302
20240423,131200,663766989,901,901,901,901,5
20240423,131100,663762484,901,901,901,901,0
20240423,131000,663762484,901,901,901,901,3
20240423,130900,663759781,899,896,899,896,2467
20240423,130800,661547918,896,899,899,896,161
20240423,130700,661403329,899,901,901,899,206
20240423,130600,661218133,901,901,901,901,3
20240423,130500,661215430,901,901,901,901,1
20240423,130400,661214529,900,901,901,896,1932
20240423,130300,659477024,901,901,901,901,5
20240423,130200,659472519,901,900,901,900,1828
20240423,130100,657826412,900,901,901,899,354
20240423,130000,657508125,901,900,901,899,378
20240423,125900,657168289,901,902,903,899,1445
20240423,125800,655867924,903,897,903,897,5596
20240423,125700,650832810,899,898,899,898,8
20240423,125600,650825625,898,897,898,897,1650
20240423,125500,649344141,897,897,897,897,951
20240423,125400,648491094,897,896,897,896,1198
20240423,125300,647417685,896,895,896,895,65
20240423,125200,647359509,895,896,896,895,270
20240423,125100,647117857,895,897,897,895,67
20240423,125000,647057858,897,897,897,897,50
20240423,124900,647013008,897,897,897,897,9
20240423,124800,647004935,894,895,895,894,398
20240423,124700,646649007,895,895,895,895,424
20240423,124600,646269527,895,895,895,895,700
20240423,124500,645643027,897,897,897,897,102
20240423,124400,645551533,897,897,897,897,103
20240423,124300,645459142,897,895,897,895,665
20240423,124200,644863447,895,893,895,891,2841
20240423,124100,642327569,892,893,893,892,64
20240423,124000,642270480,893,892,894,892,660
20240423,123900,641681714,892,891,892,891,1111
20240423,123800,640690712,892,891,892,891,426
20240423,123700,640311141,891,892,892,891,61
20240423,123600,640256739,892,892,892,891,71
20240423,123500,640193421,892,892,892,892,1
20240423,123400,640192529,891,892,892,891,850
20240423,123300,639434829,892,892,892,891,586
20240423,123200,638912636,892,892,892,892,338
20240423,123100,638611140,892,892,892,892,38
20240423,123000,638577244,891,891,891,891,500
20240423,122900,638131744,892,890,892,890,2768
20240423,122800,635668167,890,889,890,889,205
20240423,122700,635485887,890,890,890,890,1124
20240423,122600,634485527,889,890,890,889,12
20240423,122500,634474855,889,889,890,889,1623
20240423,122400,633031608,889,889,889,889,1008
20240423,122300,632135496,890,890,890,890,510
20240423,122200,631681596,890,890,890,890,650
20240423,122100,631103096,890,890,890,890,411
20240423,122000,630737306,891,891,891,891,155
20240423,121900,630599201,892,892,893,891,2203
20240423,121800,628634241,892,891,892,891,816
20240423,121700,627907183,891,886,891,886,17721
20240423,121600,612175729,886,886,886,886,0
20240423,121500,612175729,886,886,886,886,1575
20240423,121400,610780279,886,886,886,886,266
20240423,121300,610544603,886,886,886,886,1137
20240423,121200,609537221,886,885,886,885,955
20240423,121100,608691930,886,886,886,886,5
20240423,121000,608687500,885,886,886,885,2076
20240423,120900,606850238,886,886,886,886,530
20240423,120800,606380658,886,886,886,886,98
20240423,120700,606293830,885,885,885,885,1207
20240423,120600,605225635,885,885,885,885,186
20240423,120500,605061025,885,885,885,885,455
20240423,120400,604658350,884,885,885,884,376
20240423,120300,604325921,885,885,885,885,1
20240423,120200,604325036,885,884,885,884,560
20240423,120100,603829896,884,884,884,884,1001
20240423,120000,602945012,883,883,883,883,1774
20240423,115900,601378570,883,883,883,883,77
20240423,115800,601310579,882,883,883,882,17
20240423,115700,601295575,883,883,883,883,39
20240423,115600,601261138,882,881,882,881,868
20240423,115500,600495663,881,882,882,881,1244
20240423,115400,599398583,881,881,881,881,10039
20240423,115300,590554224,882,882,882,882,387
20240423,115200,590212890,881,882,882,881,114
20240423,115100,590112428,882,882,882,882,500
20240423,115000,589671428,882,882,882,881,1181
20240423,114900,588630686,882,882,882,882,1020
20240423,114800,587731046,881,882,883,881,8387
20240423,114700,580340946,882,883,883,882,3905
20240423,114600,576896735,883,883,883,883,87
20240423,114500,576819914,883,883,883,883,5
20240423,114400,576815499,883,883,883,883,1192
20240423,114300,575762963,883,882,883,882,123
20240423,114200,575654379,883,885,885,882,5391
20240423,114100,570899168,885,886,886,885,66
20240423,114000,570840753,886,886,886,886,100
20240423,113900,570752153,886,884,886,883,1019
20240423,113800,569852369,886,884,886,883,4910
20240423,113700,565515692,884,884,884,884,22
20240423,113600,565496244,885,887,887,885,1089
20240423,113500,564532374,886,886,886,886,295
20240423,113400,564271004,886,886,886,886,2
20240423,113300,564269232,886,886,887,886,1591
20240423,113200,562859604,886,886,886,882,15023
20240423,113100,549601351,886,886,886,886,0
20240423,113000,549601351,886,886,886,886,61
20240423,112900,549547305,886,885,886,884,89
20240423,112800,549468540,885,885,885,885,1
20240423,112700,549467655,885,886,886,885,160
20240423,112600,549326053,885,886,886,885,72
20240423,112500,549262311,886,885,886,885,170
20240423,112400,549111860,885,885,885,885,610
20240423,112300,548572010,885,886,886,885,6422
20240423,112200,542883839,886,886,886,886,750
20240423,112100,542219339,887,887,887,887,16
20240423,112000,542205147,887,887,887,887,5
20240423,111900,542200712,887,887,887,887,2
20240423,111800,542198938,887,887,887,887,1073
20240423,111700,541247187,887,887,887,887,50
20240423,111600,541202837,887,887,887,887,61
20240423,111500,541148730,887,887,887,887,73
20240423,111400,541083979,887,887,887,886,164
20240423,111300,540938561,887,887,887,887,15
20240423,111200,540925256,887,887,887,887,2
20240423,111100,540923482,886,887,887,886,12
20240423,111000,540912840,887,886,887,886,310
20240423,110900,540637879,886,885,886,885,1701
20240423,110800,539132493,887,887,887,887,10
20240423,110700,539123623,887,885,887,885,8291
20240423,110600,531770598,884,884,884,884,59
20240423,110500,531718442,886,886,886,886,113
20240423,110400,531618324,884,884,885,884,2558
20240423,110300,529356977,885,886,886,885,1410
20240423,110200,528109106,888,888,888,888,106
20240423,110100,528014978,888,888,888,884,92
20240423,110000,527933526,888,888,888,888,84
20240423,105900,527858934,888,888,888,888,57
20240423,105800,527808318,888,888,888,884,539
20240423,105700,527329952,888,888,888,888,641
20240423,105600,526760744,884,883,884,880,388
20240423,105500,526418195,883,882,883,880,3356
20240423,105400,523464746,880,882,882,880,3871
20240423,105300,520056694,883,883,883,881,6001
20240423,105200,514763608,884,884,888,883,2543
20240423,105100,512515825,883,887,889,883,15679
20240423,105000,498656318,890,890,890,888,1015
20240423,104900,497754350,890,889,890,889,55
20240423,104800,497705440,890,890,890,890,1
20240423,104700,497704550,891,891,891,891,923
20240423,104600,496882157,892,883,892,883,120424
20240423,104500,390537410,883,886,886,882,39784
20240423,104400,355395708,885,886,886,885,2788
20240423,104300,352926360,886,890,890,886,6324
20240423,104200,347322232,887,890,890,887,4349
20240423,104100,343461769,891,891,891,890,11727
20240423,104000,333023729,892,894,894,890,15241
20240423,103900,319422963,893,894,894,893,4292
20240423,103800,315586371,893,895,895,893,8176
20240423,103700,308283265,894,896,896,894,15152
20240423,103600,294720004,896,896,896,896,467
20240423,103500,294301572,896,897,897,896,892
20240423,103400,293501748,898,898,898,898,956
20240423,103300,292643260,899,898,899,895,3007
20240423,103200,289949017,899,899,899,898,2167
20240423,103100,288002533,899,899,899,898,176
20240423,103000,287844483,898,898,900,897,4292
20240423,102900,283991653,900,898,900,898,2823
20240423,102800,281456597,898,899,900,898,1804
20240423,102700,279835247,900,900,900,899,2129
20240423,102600,277919753,900,900,900,900,1540
20240423,102500,276533753,900,902,902,900,3297
20240423,102400,273560862,902,902,902,902,100
20240423,102300,273470662,902,900,902,900,296
20240423,102200,273204260,900,899,900,898,6124
20240423,102100,267702773,900,902,902,900,8891
20240423,102000,259700777,902,901,902,901,1540
20240423,101900,258313233,901,902,903,901,8336
20240423,101800,250800235,903,903,903,903,208
20240423,101700,250612411,902,902,902,902,90
20240423,101600,250531231,905,905,905,905,5
20240423,101500,250526706,904,903,904,901,4500
20240423,101400,246463837,903,903,903,903,1166
20240423,101300,245410939,904,904,904,904,60
20240423,101200,245356699,904,903,904,903,273
20240423,101100,245110175,903,903,903,903,58
20240423,101000,245057801,903,903,904,902,376
20240423,100900,244718368,903,904,904,903,1932
20240423,100800,242971842,904,904,904,904,11
20240423,100700,242961898,905,903,905,901,3647
20240423,100600,239671719,904,904,905,903,98
20240423,100500,239583127,905,904,905,904,196
20240423,100400,239405757,904,907,907,904,5550
20240423,100300,234387718,905,907,908,905,10372
20240423,100200,224989978,907,908,908,907,1533
20240423,100100,223599545,908,909,909,908,2830
20240423,100000,221028762,909,909,909,909,300
20240423,095900,220756062,909,909,909,909,1
20240423,095800,220755153,909,909,909,909,14
20240423,095700,220742427,908,909,909,908,254
20240423,095600,220511741,909,909,909,909,24
20240423,095500,220489925,909,909,909,909,21
20240423,095400,220470836,909,909,909,909,53
20240423,095300,220422659,908,910,910,908,98607
20240423,095200,130885007,910,909,910,909,39765
20240423,095100,94737959,909,909,909,908,3825
20240423,095000,91261234,909,909,909,909,1007
20240423,094900,90345871,909,910,910,909,3526
20240423,094800,87140727,910,910,910,910,11
20240423,094700,87130717,910,910,910,910,31
20240423,094600,87102507,909,910,910,909,51
20240423,094500,87056147,909,909,910,909,132
20240423,094400,86936158,909,910,910,909,3280
20240423,094300,83953898,910,912,912,910,841
20240423,094200,83188554,912,912,912,912,200
20240423,094100,83006154,912,912,912,912,768
20240423,094000,82305738,912,912,912,912,0
20240423,093900,82305738,912,910,912,910,3580
20240423,093800,79041940,912,912,912,912,3
20240423,093700,79039204,912,912,912,912,2
20240423,093600,79037380,913,913,913,913,6
20240423,093500,79031902,910,910,910,910,694
20240423,093400,78400362,913,912,913,912,3
20240423,093300,78397625,913,913,913,909,1653
20240423,093200,76895004,909,910,910,909,970
20240423,093100,76013118,913,913,913,909,88
20240423,093000,75933078,909,913,914,909,1895
20240423,092900,74209255,914,914,914,914,1
20240423,092800,74208341,910,913,913,910,38
20240423,092700,74173758,914,910,914,910,948
20240423,092600,73311006,910,914,914,910,120
20240423,092500,73201606,914,914,914,914,41
20240423,092400,73164132,909,914,914,909,973
20240423,092300,72278765,911,912,912,911,5025
20240423,092200,67700980,914,914,914,911,437
20240423,092100,67301905,915,915,915,915,0
20240423,092000,67301905,915,915,915,915,1935
20240423,091900,65531380,915,916,916,910,1012
20240423,091800,64610383,915,916,916,910,1162
20240423,091700,63552021,916,916,916,916,12
20240423,091600,63541029,917,917,917,917,0
20240423,091500,63541029,917,916,917,910,10620
20240423,091400,53861961,917,915,917,915,3290
20240423,091300,50848497,915,915,915,915,282
20240423,091200,50590467,916,916,916,915,1354
20240423,091100,49351203,916,916,916,915,7945
20240423,091000,42074091,915,915,915,915,6815
20240423,090900,35838366,915,915,915,915,264
20240423,090800,35596806,915,915,915,915,59
20240423,090700,35542821,915,915,915,915,24
20240423,090600,35520861,916,917,917,916,3416
20240423,090500,32391791,916,913,917,913,3924
20240423,090400,28803228,913,912,913,912,1246
20240423,090300,27666125,912,912,913,912,1619
20240423,090200,26188209,912,910,912,910,3969
20240423,090100,22576411,910,910,910,905,13630
20240423,090000,10193526,909,909,909,909,10745