stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191000,808507555,2185,2185,2185,2185,2714
20240423,190900,808507555,2185,2185,2185,2185,0
20240423,190800,808507555,2185,2185,2185,2185,0
20240423,190700,808507555,2185,2185,2185,2185,0
20240423,190600,808507555,2185,2185,2185,2185,0
20240423,190500,808507555,2185,2185,2185,2185,0
20240423,190400,808507555,2185,2185,2185,2185,0
20240423,190300,808507555,2185,2185,2185,2185,0
20240423,190200,808507555,2185,2185,2185,2185,0
20240423,190100,808507555,2185,2185,2185,2185,0
20240423,190000,808507555,2185,2185,2185,2185,0
20240423,185900,808507555,2185,2185,2185,2185,0
20240423,185800,808507555,2185,2185,2185,2185,0
20240423,185700,808507555,2185,2185,2185,2185,0
20240423,185600,808507555,2185,2185,2185,2185,0
20240423,185500,808507555,2185,2185,2185,2185,0
20240423,185400,808507555,2185,2185,2185,2185,0
20240423,185300,808507555,2185,2185,2185,2185,0
20240423,185200,808507555,2185,2185,2185,2185,0
20240423,185100,808507555,2185,2185,2185,2185,0
20240423,185000,808507555,2185,2185,2185,2185,0
20240423,184900,808507555,2185,2185,2185,2185,0
20240423,184800,808507555,2185,2185,2185,2185,0
20240423,184700,808507555,2185,2185,2185,2185,0
20240423,184600,808507555,2185,2185,2185,2185,0
20240423,184500,808507555,2185,2185,2185,2185,0
20240423,184400,808507555,2185,2185,2185,2185,0
20240423,184300,808507555,2185,2185,2185,2185,0
20240423,184200,808507555,2185,2185,2185,2185,0
20240423,184100,808507555,2185,2185,2185,2185,0
20240423,184000,808507555,2185,2185,2185,2185,2714
20240423,183900,808507555,2185,2185,2185,2185,0
20240423,183800,808507555,2185,2185,2185,2185,0
20240423,183700,808507555,2185,2185,2185,2185,0
20240423,183600,808507555,2185,2185,2185,2185,0
20240423,183500,808507555,2185,2185,2185,2185,0
20240423,183400,808507555,2185,2185,2185,2185,0
20240423,183300,808507555,2185,2185,2185,2185,0
20240423,183200,808507555,2185,2185,2185,2185,0
20240423,183100,808507555,2185,2185,2185,2185,0
20240423,183000,808507555,2185,2185,2185,2185,0
20240423,182900,808507555,2185,2185,2185,2185,0
20240423,182800,808507555,2185,2185,2185,2185,0
20240423,182700,808507555,2185,2185,2185,2185,0
20240423,182600,808507555,2185,2185,2185,2185,0
20240423,182500,808507555,2185,2185,2185,2185,0
20240423,182400,808507555,2185,2185,2185,2185,0
20240423,182300,808507555,2185,2185,2185,2185,0
20240423,182200,808507555,2185,2185,2185,2185,0
20240423,182100,808507555,2185,2185,2185,2185,0
20240423,182000,808507555,2185,2185,2185,2185,0
20240423,181900,808507555,2185,2185,2185,2185,0
20240423,181800,808507555,2185,2185,2185,2185,0
20240423,181700,808507555,2185,2185,2185,2185,0
20240423,181600,808507555,2185,2185,2185,2185,0
20240423,181500,808507555,2185,2185,2185,2185,0
20240423,181400,808507555,2185,2185,2185,2185,0
20240423,181300,808507555,2185,2185,2185,2185,0
20240423,181200,808507555,2185,2185,2185,2185,0
20240423,181100,808507555,2185,2185,2185,2185,0
20240423,181000,808507555,2185,2185,2185,2185,2714
20240423,180900,808507555,2185,2185,2185,2185,0
20240423,180800,808507555,2185,2185,2185,2185,0
20240423,180700,808507555,2185,2185,2185,2185,0
20240423,180600,808507555,2185,2185,2185,2185,0
20240423,180500,808507555,2185,2185,2185,2185,0
20240423,180400,808507555,2185,2185,2185,2185,0
20240423,180300,808507555,2185,2185,2185,2185,0
20240423,180200,808507555,2185,2185,2185,2185,0
20240423,180100,808507555,2185,2185,2185,2185,0
20240423,180000,808507555,2185,2185,2185,2185,0
20240423,175900,808507555,2185,2185,2185,2185,0
20240423,175800,808507555,2185,2185,2185,2185,0
20240423,175700,808507555,2185,2185,2185,2185,0
20240423,175600,808507555,2185,2185,2185,2185,0
20240423,175500,808507555,2185,2185,2185,2185,0
20240423,175400,808507555,2185,2185,2185,2185,0
20240423,175300,808507555,2185,2185,2185,2185,0
20240423,175200,808507555,2185,2185,2185,2185,0
20240423,175100,808507555,2185,2185,2185,2185,0
20240423,175000,808507555,2185,2185,2185,2185,0
20240423,174900,808507555,2185,2185,2185,2185,0
20240423,174800,808507555,2185,2185,2185,2185,0
20240423,174700,808507555,2185,2185,2185,2185,0
20240423,174600,808507555,2185,2185,2185,2185,0
20240423,174500,808507555,2185,2185,2185,2185,0
20240423,174400,808507555,2185,2185,2185,2185,0
20240423,174300,808507555,2185,2185,2185,2185,0
20240423,174200,808507555,2185,2185,2185,2185,0
20240423,174100,808507555,2185,2185,2185,2185,0
20240423,174000,808507555,2185,2185,2185,2185,2714
20240423,173900,808507555,2185,2185,2185,2185,0
20240423,173800,808507555,2185,2185,2185,2185,0
20240423,173700,808507555,2185,2185,2185,2185,0
20240423,173600,808507555,2185,2185,2185,2185,0
20240423,173500,808507555,2185,2185,2185,2185,0
20240423,173400,808507555,2185,2185,2185,2185,0
20240423,173300,808507555,2185,2185,2185,2185,0
20240423,173200,808507555,2185,2185,2185,2185,0
20240423,173100,808507555,2185,2185,2185,2185,0
20240423,173000,808507555,2185,2185,2185,2185,0
20240423,172900,808507555,2185,2185,2185,2185,0
20240423,172800,808507555,2185,2185,2185,2185,0
20240423,172700,808507555,2185,2185,2185,2185,0
20240423,172600,808507555,2185,2185,2185,2185,0
20240423,172500,808507555,2185,2185,2185,2185,0
20240423,172400,808507555,2185,2185,2185,2185,0
20240423,172300,808507555,2185,2185,2185,2185,0
20240423,172200,808507555,2185,2185,2185,2185,0
20240423,172100,808507555,2185,2185,2185,2185,0
20240423,172000,808507555,2185,2185,2185,2185,0
20240423,171900,808507555,2185,2185,2185,2185,0
20240423,171800,808507555,2185,2185,2185,2185,0
20240423,171700,808507555,2185,2185,2185,2185,0
20240423,171600,808507555,2185,2185,2185,2185,0
20240423,171500,808507555,2185,2185,2185,2185,0
20240423,171400,808507555,2185,2185,2185,2185,0
20240423,171300,808507555,2185,2185,2185,2185,0
20240423,171200,808507555,2185,2185,2185,2185,0
20240423,171100,808507555,2185,2185,2185,2185,0
20240423,171000,808507555,2185,2185,2185,2185,2714
20240423,170900,808507555,2185,2185,2185,2185,0
20240423,170800,808507555,2185,2185,2185,2185,0
20240423,170700,808507555,2185,2185,2185,2185,0
20240423,170600,808507555,2185,2185,2185,2185,0
20240423,170500,808507555,2185,2185,2185,2185,0
20240423,170400,808507555,2185,2185,2185,2185,0
20240423,170300,808507555,2185,2185,2185,2185,0
20240423,170200,808507555,2185,2185,2185,2185,0
20240423,170100,808507555,2185,2185,2185,2185,0
20240423,170000,808507555,2185,2185,2185,2185,0
20240423,165900,808507555,2185,2185,2185,2185,0
20240423,165800,808507555,2185,2185,2185,2185,0
20240423,165700,808507555,2185,2185,2185,2185,0
20240423,165600,808507555,2185,2185,2185,2185,0
20240423,165500,808507555,2185,2185,2185,2185,0
20240423,165400,808507555,2185,2185,2185,2185,0
20240423,165300,808507555,2185,2185,2185,2185,0
20240423,165200,808507555,2185,2185,2185,2185,0
20240423,165100,808507555,2185,2185,2185,2185,0
20240423,165000,808507555,2185,2185,2185,2185,0
20240423,164900,808507555,2185,2185,2185,2185,0
20240423,164800,808507555,2185,2185,2185,2185,0
20240423,164700,808507555,2185,2185,2185,2185,0
20240423,164600,808507555,2185,2185,2185,2185,0
20240423,164500,808507555,2185,2185,2185,2185,0
20240423,164400,808507555,2185,2185,2185,2185,0
20240423,164300,808507555,2185,2185,2185,2185,0
20240423,164200,808507555,2185,2185,2185,2185,0
20240423,164100,808507555,2185,2185,2185,2185,0
20240423,164000,808507555,2185,2185,2185,2185,2714
20240423,163900,808507555,2185,2185,2185,2185,0
20240423,163800,808507555,2185,2185,2185,2185,0
20240423,163700,808507555,2185,2185,2185,2185,0
20240423,163600,808507555,2185,2185,2185,2185,0
20240423,163500,808507555,2185,2185,2185,2185,0
20240423,163400,808507555,2185,2185,2185,2185,0
20240423,163300,808507555,2185,2185,2185,2185,0
20240423,163200,808507555,2185,2185,2185,2185,0
20240423,163100,808507555,2185,2185,2185,2185,0
20240423,163000,808507555,2185,2185,2185,2185,0
20240423,162900,808507555,2185,2185,2185,2185,0
20240423,162800,808507555,2185,2185,2185,2185,0
20240423,162700,808507555,2185,2185,2185,2185,0
20240423,162600,808507555,2185,2185,2185,2185,0
20240423,162500,808507555,2185,2185,2185,2185,0
20240423,162400,808507555,2185,2185,2185,2185,0
20240423,162300,808507555,2185,2185,2185,2185,0
20240423,162200,808507555,2185,2185,2185,2185,0
20240423,162100,808507555,2185,2185,2185,2185,0
20240423,162000,808507555,2185,2185,2185,2185,0
20240423,161900,808507555,2185,2185,2185,2185,0
20240423,161800,808507555,2185,2185,2185,2185,0
20240423,161700,808507555,2185,2185,2185,2185,0
20240423,161600,808507555,2185,2185,2185,2185,0
20240423,161500,808507555,2185,2185,2185,2185,0
20240423,161400,808507555,2185,2185,2185,2185,0
20240423,161300,808507555,2185,2185,2185,2185,0
20240423,161200,808507555,2185,2185,2185,2185,0
20240423,161100,808507555,2185,2185,2185,2185,0
20240423,161000,808507555,2185,2185,2185,2185,2714
20240423,160900,808507555,2185,2185,2185,2185,0
20240423,160800,808507555,2185,2185,2185,2185,0
20240423,160700,808507555,2185,2185,2185,2185,0
20240423,160600,808507555,2185,2185,2185,2185,0
20240423,160500,808507555,2185,2185,2185,2185,0
20240423,160400,808507555,2185,2185,2185,2185,0
20240423,160300,808507555,2185,2185,2185,2185,0
20240423,160200,808507555,2185,2185,2185,2185,0
20240423,160100,808507555,2185,2185,2185,2185,0
20240423,160000,808507555,2185,2185,2185,2185,0
20240423,155900,808507555,2185,2185,2185,2185,0
20240423,155800,808507555,2185,2185,2185,2185,0
20240423,155700,808507555,2185,2185,2185,2185,0
20240423,155600,808507555,2185,2185,2185,2185,0
20240423,155500,808507555,2185,2185,2185,2185,0
20240423,155400,808507555,2185,2185,2185,2185,0
20240423,155300,808507555,2185,2185,2185,2185,0
20240423,155200,808507555,2185,2185,2185,2185,0
20240423,155100,808507555,2185,2185,2185,2185,0
20240423,155000,808507555,2185,2185,2185,2185,0
20240423,154900,808507555,2185,2185,2185,2185,0
20240423,154800,808507555,2185,2185,2185,2185,0
20240423,154700,808507555,2185,2185,2185,2185,0
20240423,154600,808507555,2185,2185,2185,2185,0
20240423,154500,808507555,2185,2185,2185,2185,0
20240423,154400,808507555,2185,2185,2185,2185,0
20240423,154300,808507555,2185,2185,2185,2185,0
20240423,154200,808507555,2185,2185,2185,2185,0
20240423,154100,808507555,2185,2185,2185,2185,0
20240423,154000,808507555,2185,2185,2185,2185,2714
20240423,153900,808507555,2185,2185,2185,2185,0
20240423,153800,808507555,2185,2185,2185,2185,0
20240423,153700,808507555,2185,2185,2185,2185,0
20240423,153600,808507555,2185,2185,2185,2185,0
20240423,153500,808507555,2185,2185,2185,2185,0
20240423,153400,808507555,2185,2185,2185,2185,0
20240423,153300,808507555,2185,2185,2185,2185,0
20240423,153200,808507555,2185,2185,2185,2185,0
20240423,153100,808507555,2185,2185,2185,2185,0
20240423,153000,808507555,2185,2185,2185,2185,2714
20240423,152900,802577465,2185,2185,2185,2185,0
20240423,152800,802577465,2185,2185,2185,2185,0
20240423,152700,802577465,2185,2185,2185,2185,0
20240423,152600,802577465,2185,2185,2185,2185,0
20240423,152500,802577465,2185,2185,2185,2185,0
20240423,152400,802577465,2185,2185,2185,2185,0
20240423,152300,802577465,2185,2185,2185,2185,0
20240423,152200,802577465,2185,2185,2185,2185,0
20240423,152100,802577465,2185,2185,2185,2185,0
20240423,152000,802577465,2185,2185,2185,2185,0
20240423,151900,802577465,2185,2185,2195,2185,1864
20240423,151800,798504595,2185,2195,2195,2185,7751
20240423,151700,781559415,2195,2195,2195,2190,2021
20240423,151600,777133320,2195,2200,2200,2190,2032
20240423,151500,772670425,2200,2200,2200,2200,1
20240423,151400,772668225,2200,2195,2200,2195,1016
20240423,151300,770438100,2195,2195,2195,2195,10
20240423,151200,770416150,2195,2195,2195,2190,1342
20240423,151100,767470700,2195,2190,2195,2190,958
20240423,151000,765368390,2190,2190,2195,2190,593
20240423,150900,764069545,2195,2195,2195,2195,539
20240423,150800,762886440,2195,2190,2195,2190,501
20240423,150700,761789245,2190,2190,2190,2190,1727
20240423,150600,758007115,2190,2190,2190,2190,0
20240423,150500,758007115,2190,2190,2190,2190,100
20240423,150400,757788115,2190,2190,2190,2190,0
20240423,150300,757788115,2190,2190,2190,2190,1555
20240423,150200,754382665,2190,2190,2190,2190,250
20240423,150100,753835165,2190,2190,2190,2190,321
20240423,150000,753132175,2190,2190,2190,2190,0
20240423,145900,753132175,2190,2190,2190,2190,0
20240423,145800,753132175,2190,2190,2190,2190,3
20240423,145700,753125605,2195,2195,2195,2195,0
20240423,145600,753125605,2195,2190,2195,2190,802
20240423,145500,751368220,2190,2190,2190,2185,1621
20240423,145400,747826325,2185,2190,2190,2185,2
20240423,145300,747821950,2185,2190,2190,2185,236
20240423,145200,747306110,2190,2185,2190,2185,87
20240423,145100,747115975,2185,2185,2185,2185,172
20240423,145000,746740155,2190,2190,2190,2190,1500
20240423,144900,743455155,2190,2190,2190,2190,5
20240423,144800,743444205,2190,2185,2190,2185,165
20240423,144700,743083105,2190,2190,2190,2185,177
20240423,144600,742696325,2185,2185,2185,2185,0
20240423,144500,742696325,2185,2185,2185,2185,782
20240423,144400,740987655,2185,2185,2185,2185,0
20240423,144300,740987655,2185,2185,2185,2185,200
20240423,144200,740550655,2185,2185,2190,2185,1216
20240423,144100,737892195,2190,2185,2190,2185,317
20240423,144000,737199540,2190,2185,2190,2185,2001
20240423,143900,732827350,2190,2190,2190,2190,5
20240423,143800,732816400,2190,2190,2190,2185,39
20240423,143700,732731175,2185,2185,2185,2185,10
20240423,143600,732709325,2190,2190,2190,2190,113
20240423,143500,732461855,2190,2190,2190,2190,2
20240423,143400,732457475,2190,2185,2190,2185,1565
20240423,143300,729037945,2185,2190,2190,2185,52
20240423,143200,728924075,2190,2190,2190,2190,240
20240423,143100,728398475,2190,2190,2190,2190,65
20240423,143000,728256125,2185,2185,2185,2185,200
20240423,142900,727819125,2185,2190,2190,2185,484
20240423,142800,726760785,2190,2190,2190,2190,0
20240423,142700,726760785,2190,2190,2190,2190,228
20240423,142600,726261465,2190,2190,2190,2190,204
20240423,142500,725814705,2185,2185,2185,2185,51
20240423,142400,725703270,2190,2185,2190,2185,947
20240423,142300,723634070,2190,2190,2190,2190,0
20240423,142200,723634070,2190,2190,2190,2190,168
20240423,142100,723266150,2195,2190,2195,2190,67
20240423,142000,723119410,2195,2195,2195,2195,71
20240423,141900,722963565,2190,2190,2190,2190,2000
20240423,141800,718583565,2190,2190,2190,2190,37
20240423,141700,718502535,2190,2190,2190,2190,27
20240423,141600,718443405,2190,2190,2190,2190,17
20240423,141500,718406175,2185,2190,2190,2185,22
20240423,141400,718358090,2190,2190,2190,2190,32
20240423,141300,718288010,2190,2190,2190,2190,868
20240423,141200,716387090,2195,2195,2195,2195,27
20240423,141100,716327825,2195,2195,2195,2195,30
20240423,141000,716261975,2195,2195,2195,2195,150
20240423,140900,715932725,2190,2190,2190,2190,0
20240423,140800,715932725,2190,2190,2190,2190,1310
20240423,140700,713063825,2190,2190,2190,2185,2888
20240423,140600,706752295,2185,2185,2185,2185,1134
20240423,140500,704274505,2190,2190,2190,2190,3
20240423,140400,704267935,2190,2195,2195,2190,6661
20240423,140300,689680095,2190,2195,2195,2190,7
20240423,140200,689664760,2195,2195,2195,2195,400
20240423,140100,688786760,2195,2195,2195,2195,302
20240423,140000,688123870,2195,2195,2195,2195,3
20240423,135900,688117285,2190,2195,2195,2190,3000
20240423,135800,681547260,2200,2200,2200,2200,600
20240423,135700,680227260,2200,2190,2200,2190,509
20240423,135600,679111975,2195,2195,2195,2195,34
20240423,135500,679037345,2200,2200,2200,2200,182
20240423,135400,678636945,2200,2200,2200,2200,30
20240423,135300,678570945,2200,2200,2200,2200,48
20240423,135200,678465345,2210,2210,2210,2210,0
20240423,135100,678465345,2210,2210,2210,2210,10
20240423,135000,678443245,2210,2200,2210,2200,2001
20240423,134900,674035525,2195,2195,2195,2195,224
20240423,134800,673543845,2200,2195,2200,2195,3
20240423,134700,673537255,2195,2195,2195,2195,2306
20240423,134600,668475585,2205,2205,2205,2205,4555
20240423,134500,658431810,2205,2205,2205,2205,10
20240423,134400,658409760,2195,2195,2195,2195,1094
20240423,134300,656008430,2195,2195,2195,2195,1
20240423,134200,656006235,2205,2205,2205,2205,0
20240423,134100,656006235,2205,2195,2205,2195,5417
20240423,134000,644065910,2195,2200,2200,2195,5375
20240423,133900,632267330,2205,2205,2205,2205,5
20240423,133800,632256305,2205,2205,2205,2205,1
20240423,133700,632254100,2200,2200,2200,2200,1001
20240423,133600,630051900,2205,2205,2205,2205,5
20240423,133500,630040875,2210,2210,2210,2210,0
20240423,133400,630040875,2210,2210,2210,2210,0
20240423,133300,630040875,2210,2205,2210,2205,296
20240423,133200,629388190,2205,2200,2205,2200,501
20240423,133100,628285985,2205,2205,2205,2205,3
20240423,133000,628279370,2210,2210,2210,2210,0
20240423,132900,628279370,2210,2200,2210,2200,6
20240423,132800,628266160,2210,2210,2210,2210,20
20240423,132700,628221960,2210,2200,2210,2200,1582
20240423,132600,624741550,2210,2210,2210,2210,9
20240423,132500,624721660,2210,2210,2210,2210,0
20240423,132400,624721660,2210,2205,2210,2205,35
20240423,132300,624644480,2210,2210,2210,2210,0
20240423,132200,624644480,2210,2210,2210,2210,23
20240423,132100,624593650,2210,2210,2210,2210,0
20240423,132000,624593650,2210,2210,2210,2210,0
20240423,131900,624593650,2210,2210,2210,2200,314
20240423,131800,623902740,2210,2210,2210,2210,0
20240423,131700,623902740,2210,2210,2210,2210,0
20240423,131600,623902740,2210,2210,2210,2210,0
20240423,131500,623902740,2210,2210,2210,2210,1
20240423,131400,623900530,2205,2205,2205,2205,530
20240423,131300,622731880,2195,2200,2200,2195,1572
20240423,131200,619274480,2200,2200,2200,2200,1012
20240423,131100,617048080,2200,2205,2205,2200,89
20240423,131000,616851855,2210,2210,2210,2210,42
20240423,130900,616759035,2210,2210,2210,2210,0
20240423,130800,616759035,2210,2210,2210,2210,0
20240423,130700,616759035,2210,2210,2210,2210,10
20240423,130600,616736935,2210,2210,2210,2210,6
20240423,130500,616723675,2210,2210,2210,2210,4
20240423,130400,616714835,2210,2210,2210,2210,0
20240423,130300,616714835,2210,2210,2210,2210,0
20240423,130200,616714835,2210,2200,2210,2200,151
20240423,130100,616382125,2200,2200,2200,2200,15
20240423,130000,616349125,2195,2200,2200,2195,200
20240423,125900,615910035,2200,2200,2200,2200,32
20240423,125800,615839635,2200,2200,2200,2200,553
20240423,125700,614623035,2200,2205,2205,2200,416
20240423,125600,613707830,2200,2200,2200,2200,50
20240423,125500,613597830,2205,2205,2205,2205,99
20240423,125400,613379535,2210,2205,2210,2205,11
20240423,125300,613355275,2210,2200,2210,2200,1857
20240423,125200,609269360,2205,2205,2205,2205,15
20240423,125100,609236285,2205,2210,2210,2205,281
20240423,125000,608616675,2200,2205,2210,2200,295
20240423,124900,607966190,2210,2210,2210,2210,0
20240423,124800,607966190,2210,2205,2210,2205,110
20240423,124700,607723590,2210,2205,2210,2205,295
20240423,124600,607072640,2210,2210,2210,2210,400
20240423,124500,606188640,2210,2210,2210,2210,100
20240423,124400,605967640,2210,2210,2210,2210,1
20240423,124300,605965430,2205,2205,2205,2205,150
20240423,124200,605634680,2210,2210,2210,2210,0
20240423,124100,605634680,2210,2210,2210,2210,0
20240423,124000,605634680,2210,2200,2210,2200,618
20240423,123900,604270070,2200,2200,2200,2200,510
20240423,123800,603148070,2200,2200,2200,2200,28
20240423,123700,603086470,2200,2200,2200,2195,116
20240423,123600,602831730,2200,2200,2200,2200,454
20240423,123500,601832930,2200,2200,2200,2200,750
20240423,123400,600182930,2200,2200,2200,2200,300
20240423,123300,599522930,2200,2200,2200,2200,1000
20240423,123200,597322930,2200,2200,2200,2200,1940
20240423,123100,593054930,2210,2210,2210,2210,1
20240423,123000,593052720,2200,2210,2210,2200,310
20240423,122900,592370620,2195,2195,2195,2195,0
20240423,122800,592370620,2195,2210,2210,2195,6403
20240423,122700,578268415,2210,2210,2210,2210,0
20240423,122600,578268415,2210,2215,2215,2210,10762
20240423,122500,554437195,2220,2215,2220,2215,28
20240423,122400,554375135,2215,2215,2220,2215,212
20240423,122300,553905550,2215,2215,2215,2215,2522
20240423,122200,548319320,2215,2215,2215,2215,0
20240423,122100,548319320,2215,2215,2215,2215,0
20240423,122000,548319320,2215,2215,2215,2215,100
20240423,121900,548097820,2215,2220,2220,2215,278
20240423,121800,547480670,2220,2220,2220,2220,183
20240423,121700,547074410,2220,2220,2220,2220,3
20240423,121600,547067750,2215,2215,2215,2215,0
20240423,121500,547067750,2215,2220,2220,2215,425
20240423,121400,546125050,2220,2220,2220,2220,120
20240423,121300,545858650,2220,2215,2220,2215,210
20240423,121200,545392500,2215,2210,2215,2210,910
20240423,121100,543377050,2210,2210,2210,2210,0
20240423,121000,543377050,2210,2210,2210,2210,1
20240423,120900,543374840,2210,2210,2210,2210,0
20240423,120800,543374840,2210,2210,2210,2210,3
20240423,120700,543368210,2215,2215,2215,2215,3
20240423,120600,543361565,2215,2215,2215,2215,0
20240423,120500,543361565,2215,2210,2215,2210,19
20240423,120400,543319560,2210,2205,2215,2205,1039
20240423,120300,541028340,2215,2210,2215,2210,1029
20240423,120200,538754245,2210,2210,2210,2210,10
20240423,120100,538732145,2200,2200,2200,2200,1
20240423,120000,538729945,2210,2205,2210,2200,1001
20240423,115900,536527730,2205,2205,2205,2205,0
20240423,115800,536527730,2205,2205,2205,2205,6752
20240423,115700,521639570,2205,2205,2205,2205,0
20240423,115600,521639570,2205,2205,2205,2205,520
20240423,115500,520492970,2205,2205,2205,2205,2086
20240423,115400,515893340,2205,2205,2205,2205,300
20240423,115300,515231840,2205,2205,2205,2205,103
20240423,115200,515004725,2200,2205,2205,2200,101
20240423,115100,514782520,2200,2205,2205,2200,190
20240423,115000,514363685,2205,2205,2205,2205,8
20240423,114900,514346045,2205,2205,2205,2205,15
20240423,114800,514312970,2205,2205,2205,2205,10
20240423,114700,514290920,2205,2205,2205,2205,32
20240423,114600,514220360,2200,2200,2200,2200,2
20240423,114500,514215960,2200,2200,2200,2200,676
20240423,114400,512728760,2200,2200,2200,2200,301
20240423,114300,512066560,2200,2200,2200,2200,70
20240423,114200,511912560,2205,2205,2205,2205,0
20240423,114100,511912560,2205,2205,2205,2205,5
20240423,114000,511901535,2205,2205,2205,2205,1378
20240423,113900,508863045,2205,2205,2205,2205,16
20240423,113800,508827765,2215,2215,2215,2215,0
20240423,113700,508827765,2215,2215,2215,2215,0
20240423,113600,508827765,2215,2215,2215,2215,1
20240423,113500,508825550,2215,2205,2215,2205,691
20240423,113400,507301885,2205,2210,2210,2205,2000
20240423,113300,502887240,2215,2215,2215,2215,0
20240423,113200,502887240,2215,2215,2215,2215,0
20240423,113100,502887240,2215,2210,2215,2210,142
20240423,113000,502573405,2210,2210,2210,2210,0
20240423,112900,502573405,2210,2210,2210,2210,1
20240423,112800,502571195,2215,2215,2215,2215,46
20240423,112700,502469305,2210,2210,2210,2210,0
20240423,112600,502469305,2210,2210,2210,2210,0
20240423,112500,502469305,2210,2220,2220,2210,817
20240423,112400,500663510,2215,2215,2215,2215,477
20240423,112300,499606955,2210,2205,2215,2205,4451
20240423,112200,489770120,2210,2210,2210,2210,0
20240423,112100,489770120,2210,2210,2210,2210,0
20240423,112000,489770120,2210,2210,2210,2210,0
20240423,111900,489770120,2210,2210,2210,2210,18
20240423,111800,489730340,2205,2210,2210,2205,269
20240423,111700,489136900,2205,2210,2210,2205,52
20240423,111600,489021985,2210,2210,2210,2210,1
20240423,111500,489019775,2205,2205,2205,2205,0
20240423,111400,489019775,2205,2205,2210,2205,1112
20240423,111300,486562695,2210,2210,2210,2210,853
20240423,111200,484677565,2210,2210,2210,2210,522
20240423,111100,483523945,2210,2210,2210,2210,432
20240423,111000,482569225,2205,2205,2205,2205,1
20240423,110900,482567020,2205,2200,2205,2200,2458
20240423,110800,477151580,2200,2205,2205,2200,871
20240423,110700,475233680,2205,2205,2205,2205,3
20240423,110600,475227065,2205,2205,2205,2205,653
20240423,110500,473787200,2205,2205,2205,2205,409
20240423,110400,472885355,2205,2205,2205,2205,177
20240423,110300,472495070,2205,2210,2210,2205,361
20240423,110200,471699060,2210,2210,2210,2210,393
20240423,110100,470830530,2210,2215,2215,2210,147
20240423,110000,470505610,2220,2220,2220,2220,3
20240423,105900,470498950,2210,2210,2210,2210,22
20240423,105800,470450330,2210,2210,2210,2210,229
20240423,105700,469944240,2225,2220,2225,2220,163
20240423,105600,469582375,2225,2200,2225,2200,6580
20240423,105500,455025250,2205,2205,2205,2205,3158
20240423,105400,448061860,2205,2210,2210,2205,545
20240423,105300,446859560,2210,2210,2210,2210,540
20240423,105200,445666160,2210,2210,2210,2210,4143
20240423,105100,436510130,2215,2215,2215,2215,2681
20240423,105000,430571715,2220,2220,2220,2220,2211
20240423,104900,425663295,2225,2225,2225,2225,642
20240423,104800,424234845,2225,2220,2225,2220,1023
20240423,104700,421962120,2220,2220,2220,2220,205
20240423,104600,421507020,2230,2230,2230,2230,498
20240423,104500,420396480,2235,2220,2235,2220,250
20240423,104400,419840730,2235,2225,2235,2225,491
20240423,104300,418748245,2225,2220,2225,2220,800
20240423,104200,416971745,2225,2220,2225,2220,1688
20240423,104100,413224160,2225,2225,2225,2225,0
20240423,104000,413224160,2225,2220,2225,2220,230
20240423,103900,412712910,2225,2230,2230,2225,506
20240423,103800,411586840,2235,2225,2235,2225,2569
20240423,103700,405870715,2230,2230,2230,2230,1439
20240423,103600,402661745,2240,2240,2240,2240,100
20240423,103500,402437745,2240,2240,2240,2240,220
20240423,103400,401944945,2240,2230,2240,2230,315
20240423,103300,401241845,2240,2240,2240,2240,9
20240423,103200,401221685,2230,2240,2240,2230,181
20240423,103100,400817055,2240,2230,2240,2230,2
20240423,103000,400812585,2240,2230,2240,2230,238
20240423,102900,400281795,2240,2240,2240,2240,2
20240423,102800,400277315,2240,2240,2240,2240,2
20240423,102700,400272835,2225,2225,2225,2225,1585
20240423,102600,396746210,2240,2225,2240,2225,4278
20240423,102500,387204885,2240,2240,2240,2240,18
20240423,102400,387164565,2240,2240,2240,2240,812
20240423,102300,385345685,2240,2240,2240,2240,0
20240423,102200,385345685,2240,2240,2240,2240,3
20240423,102100,385338965,2240,2240,2240,2240,0
20240423,102000,385338965,2240,2230,2240,2230,6101
20240423,101900,371733725,2235,2235,2235,2235,110
20240423,101800,371487875,2240,2240,2240,2240,1
20240423,101700,371485635,2235,2235,2235,2235,2015
20240423,101600,366982110,2225,2240,2240,2225,702
20240423,101500,365416580,2240,2240,2240,2240,1
20240423,101400,365414340,2235,2235,2235,2235,388
20240423,101300,364547160,2240,2235,2240,2235,397
20240423,101200,363658830,2235,2235,2235,2235,0
20240423,101100,363658830,2235,2240,2240,2235,444
20240423,101000,362666480,2240,2235,2240,2235,206
20240423,100900,362206065,2235,2230,2235,2230,11
20240423,100800,362181530,2235,2235,2235,2230,354
20240423,100700,361392095,2235,2235,2235,2235,0
20240423,100600,361392095,2235,2230,2235,2225,5353
20240423,100500,349465460,2235,2240,2240,2235,401
20240423,100400,348569175,2240,2245,2245,2240,230
20240423,100300,348053375,2240,2240,2240,2240,0
20240423,100200,348053375,2240,2235,2245,2235,12
20240423,100100,348026495,2230,2230,2230,2230,182
20240423,100000,347620635,2230,2245,2245,2230,5178
20240423,095900,336062215,2245,2250,2250,2235,805
20240423,095800,334258055,2245,2250,2250,2245,5
20240423,095700,334246815,2250,2250,2250,2250,11
20240423,095600,334222065,2250,2250,2250,2250,1
20240423,095500,334219815,2245,2250,2250,2245,6
20240423,095400,334206340,2250,2250,2250,2245,133
20240423,095300,333907615,2250,2250,2250,2250,2
20240423,095200,333903115,2250,2245,2250,2245,39
20240423,095100,333815480,2250,2250,2250,2245,232
20240423,095000,333294030,2250,2240,2250,2235,619
20240423,094900,331909460,2240,2245,2245,2240,296
20240423,094800,331246385,2240,2245,2245,2235,181
20240423,094700,330840940,2250,2245,2250,2235,142
20240423,094600,330521540,2250,2250,2250,2245,234
20240423,094500,329996175,2235,2245,2245,2235,648
20240423,094400,328544740,2250,2250,2250,2250,162
20240423,094300,328180240,2250,2250,2250,2250,0
20240423,094200,328180240,2250,2250,2250,2245,1036
20240423,094100,325849390,2245,2240,2250,2235,2877
20240423,094000,319417070,2250,2250,2250,2240,308
20240423,093900,318725925,2250,2240,2250,2240,2963
20240423,093800,312088675,2245,2250,2250,2245,191
20240423,093700,311659180,2250,2245,2250,2245,37
20240423,093600,311576005,2250,2245,2250,2240,2992
20240423,093500,304858305,2245,2245,2245,2235,874
20240423,093400,302903375,2245,2245,2245,2245,1
20240423,093300,302901130,2245,2240,2245,2240,184
20240423,093200,302488965,2245,2240,2245,2240,1845
20240423,093100,298356040,2245,2250,2250,2245,121
20240423,093000,298084335,2250,2255,2255,2250,1386
20240423,092900,294965805,2250,2255,2255,2250,509
20240423,092800,293818340,2255,2255,2260,2255,1653
20240423,092700,290090750,2265,2265,2265,2260,6058
20240423,092600,276399655,2260,2275,2275,2260,803
20240423,092500,274577680,2270,2260,2270,2260,1733
20240423,092400,270655175,2265,2270,2270,2260,519
20240423,092300,269479150,2265,2265,2270,2265,3572
20240423,092200,261385745,2270,2275,2280,2270,6665
20240423,092100,246235035,2280,2280,2280,2265,3600
20240423,092000,238050710,2275,2275,2285,2275,8106
20240423,091900,219585570,2275,2255,2280,2255,13002
20240423,091800,190144375,2255,2260,2260,2255,2637
20240423,091700,184190940,2260,2260,2260,2255,254
20240423,091600,183618120,2255,2250,2260,2250,2375
20240423,091500,178272080,2250,2250,2250,2240,375
20240423,091400,177429340,2250,2250,2250,2235,1622
20240423,091300,173793205,2250,2245,2250,2240,906
20240423,091200,171761185,2245,2240,2245,2240,19
20240423,091100,171718555,2245,2245,2250,2240,2446
20240423,091000,166233780,2245,2230,2245,2230,1107
20240423,090900,163759595,2230,2235,2235,2230,368
20240423,090800,162938710,2235,2230,2240,2220,5036
20240423,090700,151734945,2245,2250,2250,2220,1331
20240423,090600,148767050,2250,2260,2265,2245,7740
20240423,090500,131320705,2260,2270,2270,2260,7282
20240423,090400,114822130,2270,2270,2275,2260,9888
20240423,090300,92406730,2265,2265,2280,2265,10332
20240423,090200,68927490,2270,2245,2270,2240,15160
20240423,090100,34753330,2240,2240,2250,2230,5638
20240423,090000,22123945,2240,2210,2240,2210,9972