stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,190800,837250330,2315,2315,2315,2315,9296
20240423,190700,837250330,2315,2315,2315,2315,0
20240423,190600,837250330,2315,2315,2315,2315,0
20240423,190500,837250330,2315,2315,2315,2315,0
20240423,190400,837250330,2315,2315,2315,2315,0
20240423,190300,837250330,2315,2315,2315,2315,0
20240423,190200,837250330,2315,2315,2315,2315,0
20240423,190100,837250330,2315,2315,2315,2315,0
20240423,190000,837250330,2315,2315,2315,2315,0
20240423,185900,837250330,2315,2315,2315,2315,0
20240423,185800,837250330,2315,2315,2315,2315,0
20240423,185700,837250330,2315,2315,2315,2315,0
20240423,185600,837250330,2315,2315,2315,2315,0
20240423,185500,837250330,2315,2315,2315,2315,0
20240423,185400,837250330,2315,2315,2315,2315,0
20240423,185300,837250330,2315,2315,2315,2315,0
20240423,185200,837250330,2315,2315,2315,2315,0
20240423,185100,837250330,2315,2315,2315,2315,0
20240423,185000,837250330,2315,2315,2315,2315,0
20240423,184900,837250330,2315,2315,2315,2315,0
20240423,184800,837250330,2315,2315,2315,2315,0
20240423,184700,837250330,2315,2315,2315,2315,0
20240423,184600,837250330,2315,2315,2315,2315,0
20240423,184500,837250330,2315,2315,2315,2315,0
20240423,184400,837250330,2315,2315,2315,2315,0
20240423,184300,837250330,2315,2315,2315,2315,0
20240423,184200,837250330,2315,2315,2315,2315,0
20240423,184100,837250330,2315,2315,2315,2315,0
20240423,184000,837250330,2315,2315,2315,2315,0
20240423,183900,837250330,2315,2315,2315,2315,0
20240423,183800,837250330,2315,2315,2315,2315,9296
20240423,183700,837250330,2315,2315,2315,2315,0
20240423,183600,837250330,2315,2315,2315,2315,0
20240423,183500,837250330,2315,2315,2315,2315,0
20240423,183400,837250330,2315,2315,2315,2315,0
20240423,183300,837250330,2315,2315,2315,2315,0
20240423,183200,837250330,2315,2315,2315,2315,0
20240423,183100,837250330,2315,2315,2315,2315,0
20240423,183000,837250330,2315,2315,2315,2315,0
20240423,182900,837250330,2315,2315,2315,2315,0
20240423,182800,837250330,2315,2315,2315,2315,0
20240423,182700,837250330,2315,2315,2315,2315,0
20240423,182600,837250330,2315,2315,2315,2315,0
20240423,182500,837250330,2315,2315,2315,2315,0
20240423,182400,837250330,2315,2315,2315,2315,0
20240423,182300,837250330,2315,2315,2315,2315,0
20240423,182200,837250330,2315,2315,2315,2315,0
20240423,182100,837250330,2315,2315,2315,2315,0
20240423,182000,837250330,2315,2315,2315,2315,0
20240423,181900,837250330,2315,2315,2315,2315,0
20240423,181800,837250330,2315,2315,2315,2315,0
20240423,181700,837250330,2315,2315,2315,2315,0
20240423,181600,837250330,2315,2315,2315,2315,0
20240423,181500,837250330,2315,2315,2315,2315,0
20240423,181400,837250330,2315,2315,2315,2315,0
20240423,181300,837250330,2315,2315,2315,2315,0
20240423,181200,837250330,2315,2315,2315,2315,0
20240423,181100,837250330,2315,2315,2315,2315,0
20240423,181000,837250330,2315,2315,2315,2315,0
20240423,180900,837250330,2315,2315,2315,2315,0
20240423,180800,837250330,2315,2315,2315,2315,9296
20240423,180700,837250330,2315,2315,2315,2315,0
20240423,180600,837250330,2315,2315,2315,2315,0
20240423,180500,837250330,2315,2315,2315,2315,0
20240423,180400,837250330,2315,2315,2315,2315,0
20240423,180300,837250330,2315,2315,2315,2315,0
20240423,180200,837250330,2315,2315,2315,2315,0
20240423,180100,837250330,2315,2315,2315,2315,0
20240423,180000,837250330,2315,2315,2315,2315,0
20240423,175900,837250330,2315,2315,2315,2315,0
20240423,175800,837250330,2315,2315,2315,2315,0
20240423,175700,837250330,2315,2315,2315,2315,0
20240423,175600,837250330,2315,2315,2315,2315,0
20240423,175500,837250330,2315,2315,2315,2315,0
20240423,175400,837250330,2315,2315,2315,2315,0
20240423,175300,837250330,2315,2315,2315,2315,0
20240423,175200,837250330,2315,2315,2315,2315,0
20240423,175100,837250330,2315,2315,2315,2315,0
20240423,175000,837250330,2315,2315,2315,2315,0
20240423,174900,837250330,2315,2315,2315,2315,0
20240423,174800,837250330,2315,2315,2315,2315,0
20240423,174700,837250330,2315,2315,2315,2315,0
20240423,174600,837250330,2315,2315,2315,2315,0
20240423,174500,837250330,2315,2315,2315,2315,0
20240423,174400,837250330,2315,2315,2315,2315,0
20240423,174300,837250330,2315,2315,2315,2315,0
20240423,174200,837250330,2315,2315,2315,2315,0
20240423,174100,837250330,2315,2315,2315,2315,0
20240423,174000,837250330,2315,2315,2315,2315,0
20240423,173900,837250330,2315,2315,2315,2315,0
20240423,173800,837250330,2315,2315,2315,2315,9296
20240423,173700,837250330,2315,2315,2315,2315,0
20240423,173600,837250330,2315,2315,2315,2315,0
20240423,173500,837250330,2315,2315,2315,2315,0
20240423,173400,837250330,2315,2315,2315,2315,0
20240423,173300,837250330,2315,2315,2315,2315,0
20240423,173200,837250330,2315,2315,2315,2315,0
20240423,173100,837250330,2315,2315,2315,2315,0
20240423,173000,837250330,2315,2315,2315,2315,0
20240423,172900,837250330,2315,2315,2315,2315,0
20240423,172800,837250330,2315,2315,2315,2315,0
20240423,172700,837250330,2315,2315,2315,2315,0
20240423,172600,837250330,2315,2315,2315,2315,0
20240423,172500,837250330,2315,2315,2315,2315,0
20240423,172400,837250330,2315,2315,2315,2315,0
20240423,172300,837250330,2315,2315,2315,2315,0
20240423,172200,837250330,2315,2315,2315,2315,0
20240423,172100,837250330,2315,2315,2315,2315,0
20240423,172000,837250330,2315,2315,2315,2315,0
20240423,171900,837250330,2315,2315,2315,2315,0
20240423,171800,837250330,2315,2315,2315,2315,0
20240423,171700,837250330,2315,2315,2315,2315,0
20240423,171600,837250330,2315,2315,2315,2315,0
20240423,171500,837250330,2315,2315,2315,2315,0
20240423,171400,837250330,2315,2315,2315,2315,0
20240423,171300,837250330,2315,2315,2315,2315,0
20240423,171200,837250330,2315,2315,2315,2315,0
20240423,171100,837250330,2315,2315,2315,2315,0
20240423,171000,837250330,2315,2315,2315,2315,0
20240423,170900,837250330,2315,2315,2315,2315,0
20240423,170800,837250330,2315,2315,2315,2315,9296
20240423,170700,837250330,2315,2315,2315,2315,0
20240423,170600,837250330,2315,2315,2315,2315,0
20240423,170500,837250330,2315,2315,2315,2315,0
20240423,170400,837250330,2315,2315,2315,2315,0
20240423,170300,837250330,2315,2315,2315,2315,0
20240423,170200,837250330,2315,2315,2315,2315,0
20240423,170100,837250330,2315,2315,2315,2315,0
20240423,170000,837250330,2315,2315,2315,2315,0
20240423,165900,837250330,2315,2315,2315,2315,0
20240423,165800,837250330,2315,2315,2315,2315,0
20240423,165700,837250330,2315,2315,2315,2315,0
20240423,165600,837250330,2315,2315,2315,2315,0
20240423,165500,837250330,2315,2315,2315,2315,0
20240423,165400,837250330,2315,2315,2315,2315,0
20240423,165300,837250330,2315,2315,2315,2315,0
20240423,165200,837250330,2315,2315,2315,2315,0
20240423,165100,837250330,2315,2315,2315,2315,0
20240423,165000,837250330,2315,2315,2315,2315,0
20240423,164900,837250330,2315,2315,2315,2315,0
20240423,164800,837250330,2315,2315,2315,2315,0
20240423,164700,837250330,2315,2315,2315,2315,0
20240423,164600,837250330,2315,2315,2315,2315,0
20240423,164500,837250330,2315,2315,2315,2315,0
20240423,164400,837250330,2315,2315,2315,2315,0
20240423,164300,837250330,2315,2315,2315,2315,0
20240423,164200,837250330,2315,2315,2315,2315,0
20240423,164100,837250330,2315,2315,2315,2315,0
20240423,164000,837250330,2315,2315,2315,2315,0
20240423,163900,837250330,2315,2315,2315,2315,0
20240423,163800,837250330,2315,2315,2315,2315,9296
20240423,163700,837250330,2315,2315,2315,2315,0
20240423,163600,837250330,2315,2315,2315,2315,0
20240423,163500,837250330,2315,2315,2315,2315,0
20240423,163400,837250330,2315,2315,2315,2315,0
20240423,163300,837250330,2315,2315,2315,2315,0
20240423,163200,837250330,2315,2315,2315,2315,0
20240423,163100,837250330,2315,2315,2315,2315,0
20240423,163000,837250330,2315,2315,2315,2315,0
20240423,162900,837250330,2315,2315,2315,2315,0
20240423,162800,837250330,2315,2315,2315,2315,0
20240423,162700,837250330,2315,2315,2315,2315,0
20240423,162600,837250330,2315,2315,2315,2315,0
20240423,162500,837250330,2315,2315,2315,2315,0
20240423,162400,837250330,2315,2315,2315,2315,0
20240423,162300,837250330,2315,2315,2315,2315,0
20240423,162200,837250330,2315,2315,2315,2315,0
20240423,162100,837250330,2315,2315,2315,2315,0
20240423,162000,837250330,2315,2315,2315,2315,0
20240423,161900,837250330,2315,2315,2315,2315,0
20240423,161800,837250330,2315,2315,2315,2315,0
20240423,161700,837250330,2315,2315,2315,2315,0
20240423,161600,837250330,2315,2315,2315,2315,0
20240423,161500,837250330,2315,2315,2315,2315,0
20240423,161400,837250330,2315,2315,2315,2315,0
20240423,161300,837250330,2315,2315,2315,2315,0
20240423,161200,837250330,2315,2315,2315,2315,0
20240423,161100,837250330,2315,2315,2315,2315,0
20240423,161000,837250330,2315,2315,2315,2315,0
20240423,160900,837250330,2315,2315,2315,2315,0
20240423,160800,837250330,2315,2315,2315,2315,9296
20240423,160700,837250330,2315,2315,2315,2315,0
20240423,160600,837250330,2315,2315,2315,2315,0
20240423,160500,837250330,2315,2315,2315,2315,0
20240423,160400,837250330,2315,2315,2315,2315,0
20240423,160300,837250330,2315,2315,2315,2315,0
20240423,160200,837250330,2315,2315,2315,2315,0
20240423,160100,837250330,2315,2315,2315,2315,0
20240423,160000,837250330,2315,2315,2315,2315,0
20240423,155900,837250330,2315,2315,2315,2315,0
20240423,155800,837250330,2315,2315,2315,2315,0
20240423,155700,837250330,2315,2315,2315,2315,0
20240423,155600,837250330,2315,2315,2315,2315,0
20240423,155500,837250330,2315,2315,2315,2315,0
20240423,155400,837250330,2315,2315,2315,2315,0
20240423,155300,837250330,2315,2315,2315,2315,0
20240423,155200,837250330,2315,2315,2315,2315,0
20240423,155100,837250330,2315,2315,2315,2315,0
20240423,155000,837250330,2315,2315,2315,2315,0
20240423,154900,837250330,2315,2315,2315,2315,0
20240423,154800,837250330,2315,2315,2315,2315,0
20240423,154700,837250330,2315,2315,2315,2315,0
20240423,154600,837250330,2315,2315,2315,2315,0
20240423,154500,837250330,2315,2315,2315,2315,0
20240423,154400,837250330,2315,2315,2315,2315,0
20240423,154300,837250330,2315,2315,2315,2315,0
20240423,154200,837250330,2315,2315,2315,2315,0
20240423,154100,837250330,2315,2315,2315,2315,0
20240423,154000,837250330,2315,2315,2315,2315,0
20240423,153900,837250330,2315,2315,2315,2315,0
20240423,153800,837250330,2315,2315,2315,2315,9296
20240423,153700,837250330,2315,2315,2315,2315,0
20240423,153600,837250330,2315,2315,2315,2315,0
20240423,153500,837250330,2315,2315,2315,2315,0
20240423,153400,837250330,2315,2315,2315,2315,0
20240423,153300,837250330,2315,2315,2315,2315,0
20240423,153200,837250330,2315,2315,2315,2315,0
20240423,153100,837250330,2315,2315,2315,2315,0
20240423,153000,837250330,2315,2315,2315,2315,9296
20240423,152900,815730090,2315,2315,2315,2315,0
20240423,152800,815730090,2315,2315,2315,2315,0
20240423,152700,815730090,2315,2315,2315,2315,0
20240423,152600,815730090,2315,2315,2315,2315,0
20240423,152500,815730090,2315,2315,2315,2315,0
20240423,152400,815730090,2315,2315,2315,2315,0
20240423,152300,815730090,2315,2315,2315,2315,0
20240423,152200,815730090,2315,2315,2315,2315,0
20240423,152100,815730090,2315,2315,2315,2315,0
20240423,152000,815730090,2315,2315,2315,2315,0
20240423,151900,815730090,2315,2315,2315,2315,720
20240423,151800,814063290,2315,2315,2315,2315,114
20240423,151700,813799380,2315,2315,2315,2315,2116
20240423,151600,808900840,2315,2315,2320,2315,1783
20240423,151500,804773190,2315,2320,2320,2315,906
20240423,151400,802675245,2315,2315,2315,2315,477
20240423,151300,801570990,2315,2315,2320,2315,1010
20240423,151200,799232790,2320,2320,2320,2320,0
20240423,151100,799232790,2320,2320,2320,2320,100
20240423,151000,799000790,2320,2320,2320,2320,0
20240423,150900,799000790,2320,2315,2320,2315,99
20240423,150800,798771600,2320,2315,2320,2315,298
20240423,150700,798081715,2315,2315,2315,2315,200
20240423,150600,797618715,2315,2315,2315,2315,0
20240423,150500,797618715,2315,2315,2315,2315,1270
20240423,150400,794678665,2315,2315,2315,2315,5007
20240423,150300,783087460,2315,2315,2315,2310,1802
20240423,150200,778915835,2315,2310,2315,2310,1010
20240423,150100,776577735,2315,2310,2315,2310,2305
20240423,150000,771241685,2310,2310,2315,2310,328
20240423,145900,770483505,2310,2315,2315,2310,1005
20240423,145800,768156955,2315,2315,2315,2315,0
20240423,145700,768156955,2315,2315,2315,2315,0
20240423,145600,768156955,2315,2315,2315,2315,901
20240423,145500,766071140,2315,2315,2315,2315,1
20240423,145400,766068825,2310,2310,2310,2310,440
20240423,145300,765052425,2315,2315,2315,2315,1042
20240423,145200,762640195,2315,2315,2315,2315,1501
20240423,145100,759165380,2315,2315,2315,2315,0
20240423,145000,759165380,2315,2315,2315,2315,0
20240423,144900,759165380,2315,2315,2315,2315,100
20240423,144800,758933880,2315,2315,2315,2315,49
20240423,144700,758820445,2310,2310,2310,2310,0
20240423,144600,758820445,2310,2310,2310,2310,0
20240423,144500,758820445,2310,2310,2310,2310,0
20240423,144400,758820445,2310,2315,2315,2310,300
20240423,144300,758126945,2315,2315,2315,2315,0
20240423,144200,758126945,2315,2315,2315,2315,0
20240423,144100,758126945,2315,2315,2315,2315,3048
20240423,144000,751070825,2310,2310,2310,2310,1149
20240423,143900,748416635,2315,2315,2315,2315,845
20240423,143800,746460460,2310,2310,2310,2310,0
20240423,143700,746460460,2310,2310,2310,2310,500
20240423,143600,745305460,2315,2315,2315,2315,0
20240423,143500,745305460,2315,2315,2315,2315,908
20240423,143400,743203440,2310,2315,2315,2310,2733
20240423,143300,736887855,2310,2310,2310,2310,691
20240423,143200,735291645,2315,2315,2315,2315,4456
20240423,143100,724976005,2315,2315,2315,2315,0
20240423,143000,724976005,2315,2315,2315,2315,0
20240423,142900,724976005,2315,2315,2315,2315,0
20240423,142800,724976005,2315,2315,2315,2315,0
20240423,142700,724976005,2315,2315,2315,2315,0
20240423,142600,724976005,2315,2315,2315,2315,0
20240423,142500,724976005,2315,2315,2315,2315,100
20240423,142400,724744505,2315,2315,2315,2315,2
20240423,142300,724739875,2315,2315,2315,2310,1589
20240423,142200,721064245,2310,2310,2310,2310,0
20240423,142100,721064245,2310,2310,2310,2310,20
20240423,142000,721018045,2315,2315,2315,2315,9331
20240423,141900,699416780,2320,2320,2320,2320,0
20240423,141800,699416780,2320,2320,2320,2320,15
20240423,141700,699381980,2320,2320,2320,2320,4000
20240423,141600,690101980,2325,2325,2325,2325,20
20240423,141500,690055480,2320,2320,2320,2320,20
20240423,141400,690009080,2325,2325,2325,2325,10
20240423,141300,689985830,2320,2325,2325,2320,290
20240423,141200,689312980,2320,2320,2320,2320,0
20240423,141100,689312980,2320,2320,2320,2320,1
20240423,141000,689310660,2320,2320,2320,2320,4522
20240423,140900,678819620,2320,2320,2320,2320,0
20240423,140800,678819620,2320,2320,2320,2320,0
20240423,140700,678819620,2320,2320,2320,2320,24
20240423,140600,678763940,2320,2320,2320,2320,1
20240423,140500,678761620,2320,2320,2320,2320,1
20240423,140400,678759300,2320,2320,2320,2320,2
20240423,140300,678754660,2320,2320,2320,2320,0
20240423,140200,678754660,2320,2320,2320,2320,1
20240423,140100,678752340,2325,2325,2325,2325,0
20240423,140000,678752340,2325,2325,2325,2325,0
20240423,135900,678752340,2325,2325,2325,2325,0
20240423,135800,678752340,2325,2320,2325,2320,7558
20240423,135700,661196670,2320,2320,2320,2320,0
20240423,135600,661196670,2320,2320,2320,2320,15
20240423,135500,661161870,2320,2320,2320,2320,0
20240423,135400,661161870,2320,2320,2320,2320,2
20240423,135300,661157230,2320,2320,2320,2320,0
20240423,135200,661157230,2320,2320,2320,2320,4
20240423,135100,661147950,2320,2320,2320,2320,6
20240423,135000,661134030,2320,2320,2320,2320,138
20240423,134900,660813870,2320,2320,2320,2320,15
20240423,134800,660779070,2320,2320,2320,2320,598
20240423,134700,659391710,2325,2325,2325,2325,0
20240423,134600,659391710,2325,2325,2325,2325,0
20240423,134500,659391710,2325,2325,2325,2325,0
20240423,134400,659391710,2325,2325,2325,2325,264
20240423,134300,658777910,2325,2325,2325,2325,0
20240423,134200,658777910,2325,2325,2325,2325,1720
20240423,134100,654778910,2320,2320,2320,2320,0
20240423,134000,654778910,2320,2320,2320,2320,0
20240423,133900,654778910,2320,2320,2320,2320,0
20240423,133800,654778910,2320,2320,2320,2320,0
20240423,133700,654778910,2320,2320,2320,2320,1611
20240423,133600,651041390,2325,2325,2325,2325,0
20240423,133500,651041390,2325,2325,2325,2325,0
20240423,133400,651041390,2325,2325,2325,2325,7
20240423,133300,651025115,2325,2325,2325,2325,72
20240423,133200,650857715,2325,2325,2325,2325,5
20240423,133100,650846090,2325,2325,2325,2325,5
20240423,133000,650834465,2320,2320,2320,2320,0
20240423,132900,650834465,2320,2320,2320,2320,1
20240423,132800,650832145,2320,2320,2320,2320,0
20240423,132700,650832145,2320,2320,2320,2320,0
20240423,132600,650832145,2320,2320,2320,2320,1
20240423,132500,650829825,2320,2320,2320,2320,0
20240423,132400,650829825,2320,2320,2320,2320,415
20240423,132300,649867025,2320,2320,2320,2320,2899
20240423,132200,643141345,2320,2320,2320,2320,0
20240423,132100,643141345,2320,2320,2320,2320,0
20240423,132000,643141345,2320,2320,2320,2320,522
20240423,131900,641930305,2325,2325,2325,2325,1
20240423,131800,641927980,2320,2320,2320,2320,10
20240423,131700,641904780,2320,2320,2320,2320,300
20240423,131600,641208780,2325,2325,2325,2325,40
20240423,131500,641115780,2325,2325,2325,2325,0
20240423,131400,641115780,2325,2325,2325,2325,4
20240423,131300,641106480,2320,2320,2320,2320,1
20240423,131200,641104160,2325,2325,2325,2325,0
20240423,131100,641104160,2325,2325,2325,2325,0
20240423,131000,641104160,2325,2325,2325,2325,0
20240423,130900,641104160,2325,2325,2325,2325,1120
20240423,130800,638500160,2320,2320,2320,2320,0
20240423,130700,638500160,2320,2320,2320,2320,30
20240423,130600,638430560,2320,2325,2325,2320,202
20240423,130500,637961910,2325,2325,2325,2325,21
20240423,130400,637913085,2325,2325,2325,2325,1628
20240423,130300,634127985,2325,2325,2325,2325,0
20240423,130200,634127985,2325,2325,2325,2325,0
20240423,130100,634127985,2325,2325,2325,2325,100
20240423,130000,633895485,2325,2325,2325,2325,700
20240423,125900,632267985,2325,2325,2325,2325,2000
20240423,125800,627617985,2330,2325,2330,2325,189
20240423,125700,627178410,2325,2325,2325,2325,750
20240423,125600,625434660,2325,2325,2325,2325,600
20240423,125500,624039660,2330,2330,2330,2330,0
20240423,125400,624039660,2330,2330,2330,2330,29
20240423,125300,623972090,2330,2330,2330,2330,0
20240423,125200,623972090,2330,2330,2330,2330,0
20240423,125100,623972090,2330,2330,2330,2330,1
20240423,125000,623969760,2325,2325,2325,2325,700
20240423,124900,622342260,2325,2325,2325,2325,50
20240423,124800,622226010,2325,2325,2325,2325,250
20240423,124700,621644760,2325,2325,2325,2325,2
20240423,124600,621640110,2325,2325,2325,2325,0
20240423,124500,621640110,2325,2325,2325,2325,118
20240423,124400,621365760,2325,2325,2325,2325,2
20240423,124300,621361110,2325,2325,2325,2325,31
20240423,124200,621289035,2325,2325,2325,2325,1800
20240423,124100,617104035,2325,2325,2325,2325,0
20240423,124000,617104035,2325,2325,2325,2325,0
20240423,123900,617104035,2325,2325,2325,2325,0
20240423,123800,617104035,2325,2325,2325,2325,0
20240423,123700,617104035,2325,2325,2325,2325,12
20240423,123600,617076135,2325,2325,2325,2325,0
20240423,123500,617076135,2325,2325,2325,2325,957
20240423,123400,614851110,2330,2330,2330,2330,0
20240423,123300,614851110,2330,2330,2330,2330,0
20240423,123200,614851110,2330,2330,2330,2330,0
20240423,123100,614851110,2330,2330,2330,2330,0
20240423,123000,614851110,2330,2330,2330,2330,349
20240423,122900,614037940,2330,2330,2330,2330,118
20240423,122800,613763000,2330,2330,2330,2330,1155
20240423,122700,611071850,2330,2330,2330,2330,0
20240423,122600,611071850,2330,2330,2330,2330,478
20240423,122500,609958110,2325,2325,2325,2325,239
20240423,122400,609402435,2325,2325,2325,2325,215
20240423,122300,608902560,2325,2325,2325,2325,500
20240423,122200,607740060,2330,2330,2330,2330,0
20240423,122100,607740060,2330,2330,2330,2330,0
20240423,122000,607740060,2330,2330,2330,2330,0
20240423,121900,607740060,2330,2330,2330,2330,100
20240423,121800,607507060,2335,2335,2335,2335,1
20240423,121700,607504725,2320,2320,2320,2320,0
20240423,121600,607504725,2320,2320,2320,2320,0
20240423,121500,607504725,2320,2320,2320,2320,0
20240423,121400,607504725,2320,2320,2320,2320,0
20240423,121300,607504725,2320,2320,2320,2320,2655
20240423,121200,601345125,2330,2330,2330,2330,0
20240423,121100,601345125,2330,2330,2330,2330,2655
20240423,121000,595158975,2320,2320,2320,2320,0
20240423,120900,595158975,2320,2320,2320,2320,0
20240423,120800,595158975,2320,2320,2320,2320,196
20240423,120700,594704255,2325,2325,2325,2325,0
20240423,120600,594704255,2325,2325,2325,2325,1500
20240423,120500,591216755,2325,2325,2325,2325,0
20240423,120400,591216755,2325,2325,2325,2325,100
20240423,120300,590984255,2325,2325,2325,2325,0
20240423,120200,590984255,2325,2325,2325,2325,0
20240423,120100,590984255,2325,2325,2325,2325,0
20240423,120000,590984255,2325,2325,2325,2325,0
20240423,115900,590984255,2325,2325,2325,2325,148
20240423,115800,590640155,2320,2320,2320,2320,0
20240423,115700,590640155,2320,2320,2320,2320,1500
20240423,115600,587160155,2325,2325,2325,2325,0
20240423,115500,587160155,2325,2325,2325,2325,0
20240423,115400,587160155,2325,2325,2325,2325,0
20240423,115300,587160155,2325,2325,2325,2325,0
20240423,115200,587160155,2325,2325,2325,2325,1
20240423,115100,587157830,2325,2320,2325,2320,88
20240423,115000,586953665,2320,2320,2320,2320,0
20240423,114900,586953665,2320,2320,2320,2320,0
20240423,114800,586953665,2320,2325,2325,2320,1000
20240423,114700,584633395,2330,2330,2330,2330,0
20240423,114600,584633395,2330,2330,2330,2330,0
20240423,114500,584633395,2330,2330,2330,2330,0
20240423,114400,584633395,2330,2330,2330,2330,427
20240423,114300,583638485,2330,2330,2330,2330,0
20240423,114200,583638485,2330,2330,2330,2330,11
20240423,114100,583612855,2320,2320,2320,2320,3100
20240423,114000,576420855,2320,2320,2320,2320,400
20240423,113900,575492855,2330,2330,2330,2330,2
20240423,113800,575488195,2330,2325,2330,2325,1299
20240423,113700,572464500,2330,2330,2330,2330,0
20240423,113600,572464500,2330,2330,2330,2330,1
20240423,113500,572462170,2325,2330,2330,2325,914
20240423,113400,570336050,2335,2335,2335,2335,0
20240423,113300,570336050,2335,2335,2335,2335,1
20240423,113200,570333715,2335,2335,2335,2335,0
20240423,113100,570333715,2335,2335,2335,2335,12
20240423,113000,570305695,2335,2335,2335,2335,0
20240423,112900,570305695,2335,2325,2335,2325,1843
20240423,112800,566020290,2335,2335,2335,2335,170
20240423,112700,565623340,2335,2335,2335,2335,1050
20240423,112600,563171590,2335,2335,2335,2335,1
20240423,112500,563169255,2325,2335,2335,2325,13
20240423,112400,563139020,2335,2335,2335,2335,0
20240423,112300,563139020,2335,2335,2335,2335,2
20240423,112200,563134350,2335,2335,2335,2335,6
20240423,112100,563120340,2330,2330,2330,2330,312
20240423,112000,562393380,2335,2335,2335,2335,1500
20240423,111900,558890880,2335,2335,2335,2335,1
20240423,111800,558888545,2335,2335,2335,2335,0
20240423,111700,558888545,2335,2335,2335,2335,0
20240423,111600,558888545,2335,2335,2335,2335,0
20240423,111500,558888545,2335,2335,2335,2335,0
20240423,111400,558888545,2335,2335,2335,2335,0
20240423,111300,558888545,2335,2335,2335,2335,200
20240423,111200,558421545,2325,2325,2325,2325,2000
20240423,111100,553771545,2340,2340,2340,2340,3
20240423,111000,553764525,2340,2335,2340,2325,4043
20240423,110900,544343905,2335,2330,2335,2330,1001
20240423,110800,542010070,2340,2340,2340,2340,0
20240423,110700,542010070,2340,2340,2340,2340,476
20240423,110600,540896230,2340,2340,2340,2340,3171
20240423,110500,533476090,2340,2340,2340,2340,0
20240423,110400,533476090,2340,2330,2340,2330,1616
20240423,110300,529700660,2330,2335,2335,2330,1915
20240423,110200,525238705,2335,2325,2335,2325,6262
20240423,110100,510633250,2330,2330,2330,2330,1001
20240423,110000,508300920,2325,2325,2325,2325,2000
20240423,105900,503650920,2325,2315,2325,2315,4200
20240423,105800,493905920,2315,2315,2315,2310,6438
20240423,105700,479008465,2315,2315,2315,2315,0
20240423,105600,479008465,2315,2315,2315,2315,0
20240423,105500,479008465,2315,2320,2320,2315,3053
20240423,105400,471939060,2330,2330,2330,2330,400
20240423,105300,471007060,2325,2325,2325,2325,200
20240423,105200,470542060,2330,2330,2330,2330,0
20240423,105100,470542060,2330,2315,2330,2315,5814
20240423,105000,457047090,2320,2320,2320,2320,0
20240423,104900,457047090,2320,2320,2320,2320,0
20240423,104800,457047090,2320,2320,2320,2320,3
20240423,104700,457040130,2315,2315,2315,2315,500
20240423,104600,455882630,2320,2320,2320,2320,1000
20240423,104500,453562630,2320,2320,2320,2320,9611
20240423,104400,431265110,2320,2320,2320,2320,1984
20240423,104300,426662230,2320,2320,2320,2320,8100
20240423,104200,407870230,2325,2325,2325,2325,255
20240423,104100,407277355,2325,2325,2325,2325,311
20240423,104000,406554280,2325,2325,2325,2325,51
20240423,103900,406435705,2325,2325,2325,2325,921
20240423,103800,404294380,2330,2330,2330,2330,0
20240423,103700,404294380,2330,2330,2330,2330,0
20240423,103600,404294380,2330,2330,2330,2330,1454
20240423,103500,400906560,2330,2330,2330,2330,0
20240423,103400,400906560,2330,2330,2330,2330,50
20240423,103300,400790060,2330,2330,2330,2330,1
20240423,103200,400787730,2325,2330,2330,2325,1200
20240423,103100,397997230,2330,2330,2330,2330,3
20240423,103000,397990240,2330,2330,2330,2330,147
20240423,102900,397647730,2325,2325,2325,2325,0
20240423,102800,397647730,2325,2330,2330,2325,327
20240423,102700,396886455,2325,2325,2325,2325,7
20240423,102600,396870180,2325,2325,2325,2325,1300
20240423,102500,393847680,2325,2330,2330,2325,2166
20240423,102400,388802400,2330,2330,2330,2330,551
20240423,102300,387518570,2330,2330,2330,2330,1
20240423,102200,387516240,2330,2325,2330,2325,11020
20240423,102100,361864640,2325,2325,2325,2325,0
20240423,102000,361864640,2325,2325,2325,2325,2001
20240423,101900,357212315,2325,2325,2325,2325,63
20240423,101800,357065840,2325,2325,2325,2325,100
20240423,101700,356833340,2330,2325,2330,2325,3348
20240423,101600,349048240,2325,2325,2325,2325,500
20240423,101500,347885740,2325,2325,2325,2325,1525
20240423,101400,344340115,2325,2325,2325,2325,4925
20240423,101300,332889490,2325,2325,2325,2325,8
20240423,101200,332870890,2325,2325,2325,2325,0
20240423,101100,332870890,2325,2325,2325,2325,0
20240423,101000,332870890,2325,2325,2325,2325,2486
20240423,100900,327090940,2320,2320,2320,2320,652
20240423,100800,325578300,2320,2320,2320,2320,4000
20240423,100700,316298300,2320,2320,2320,2320,1200
20240423,100600,313514300,2325,2320,2325,2320,4001
20240423,100500,304231975,2325,2325,2325,2325,66
20240423,100400,304078525,2330,2330,2330,2330,0
20240423,100300,304078525,2330,2330,2330,2330,5
20240423,100200,304066875,2330,2325,2330,2325,2732
20240423,100100,297714925,2320,2320,2320,2320,4001
20240423,100000,288432605,2320,2320,2320,2320,0
20240423,095900,288432605,2320,2325,2325,2320,320
20240423,095800,287690105,2325,2325,2325,2325,6
20240423,095700,287676155,2325,2320,2325,2320,202
20240423,095600,287207505,2325,2325,2325,2325,351
20240423,095500,286391430,2325,2325,2325,2325,141
20240423,095400,286063605,2325,2325,2325,2325,1019
20240423,095300,283694430,2325,2325,2325,2325,229
20240423,095200,283162005,2325,2325,2325,2325,500
20240423,095100,281999505,2325,2325,2325,2325,0
20240423,095000,281999505,2325,2325,2325,2325,300
20240423,094900,281302005,2325,2325,2325,2325,48
20240423,094800,281190405,2320,2320,2320,2320,236
20240423,094700,280642885,2320,2320,2320,2320,1
20240423,094600,280640565,2320,2320,2320,2320,423
20240423,094500,279659205,2330,2330,2330,2330,0
20240423,094400,279659205,2330,2320,2330,2315,89
20240423,094300,279452930,2320,2320,2320,2320,2859
20240423,094200,272820050,2320,2320,2320,2320,94
20240423,094100,272601970,2330,2330,2330,2330,204
20240423,094000,272126650,2320,2320,2330,2320,774
20240423,093900,270330560,2330,2330,2330,2330,10
20240423,093800,270307260,2330,2320,2330,2320,511
20240423,093700,269121720,2330,2330,2330,2330,0
20240423,093600,269121720,2330,2330,2330,2330,0
20240423,093500,269121720,2330,2325,2330,2325,127
20240423,093400,268826440,2320,2325,2325,2320,15403
20240423,093300,233088890,2325,2325,2325,2325,6
20240423,093200,233074940,2330,2330,2330,2330,10
20240423,093100,233051640,2330,2320,2330,2320,111
20240423,093000,232794110,2320,2325,2325,2320,1114
20240423,092900,230209130,2320,2325,2325,2320,2436
20240423,092800,224545475,2325,2325,2325,2325,51
20240423,092700,224426900,2320,2320,2320,2320,0
20240423,092600,224426900,2320,2315,2325,2315,21128
20240423,092500,175393760,2315,2320,2320,2315,120
20240423,092400,175115710,2315,2320,2320,2315,3228
20240423,092300,167629125,2320,2320,2320,2320,116
20240423,092200,167360005,2325,2320,2330,2320,5321
20240423,092100,154988775,2320,2320,2320,2320,300
20240423,092000,154292775,2320,2320,2320,2320,15180
20240423,091900,119075175,2320,2325,2330,2320,4293
20240423,091800,109093235,2325,2335,2335,2325,1134
20240423,091700,106445935,2335,2330,2335,2330,2402
20240423,091600,100840900,2330,2320,2330,2320,2505
20240423,091500,95014250,2335,2325,2335,2320,4627
20240423,091400,84235495,2320,2325,2325,2320,1100
20240423,091300,81682995,2325,2320,2325,2315,1101
20240423,091200,79133670,2320,2315,2320,2315,5102
20240423,091100,67309530,2315,2310,2315,2310,1500
20240423,091000,63839530,2315,2320,2320,2315,1300
20240423,090900,60828530,2320,2320,2320,2320,0
20240423,090800,60828530,2320,2315,2320,2310,4282
20240423,090700,50925905,2315,2315,2315,2315,570
20240423,090600,49606355,2315,2315,2315,2315,800
20240423,090500,47754355,2315,2315,2315,2315,2550
20240423,090400,41851105,2315,2310,2315,2310,698
20240423,090300,40236325,2310,2315,2315,2310,1769
20240423,090200,36148170,2315,2320,2320,2315,3707
20240423,090100,27566415,2330,2325,2335,2325,2962
20240423,090000,20659950,2325,2310,2335,2310,7708