stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191700,34692029910,15540,15540,15540,15540,173915
20240423,191600,34692029910,15540,15540,15540,15540,0
20240423,191500,34692029910,15540,15540,15540,15540,0
20240423,191400,34692029910,15540,15540,15540,15540,0
20240423,191300,34692029910,15540,15540,15540,15540,0
20240423,191200,34692029910,15540,15540,15540,15540,0
20240423,191100,34692029910,15540,15540,15540,15540,0
20240423,191000,34692029910,15540,15540,15540,15540,0
20240423,190900,34692029910,15540,15540,15540,15540,0
20240423,190800,34692029910,15540,15540,15540,15540,0
20240423,190700,34692029910,15540,15540,15540,15540,0
20240423,190600,34692029910,15540,15540,15540,15540,0
20240423,190500,34692029910,15540,15540,15540,15540,0
20240423,190400,34692029910,15540,15540,15540,15540,0
20240423,190300,34692029910,15540,15540,15540,15540,0
20240423,190200,34692029910,15540,15540,15540,15540,0
20240423,190100,34692029910,15540,15540,15540,15540,0
20240423,190000,34692029910,15540,15540,15540,15540,0
20240423,185900,34692029910,15540,15540,15540,15540,0
20240423,185800,34692029910,15540,15540,15540,15540,0
20240423,185700,34692029910,15540,15540,15540,15540,0
20240423,185600,34692029910,15540,15540,15540,15540,0
20240423,185500,34692029910,15540,15540,15540,15540,0
20240423,185400,34692029910,15540,15540,15540,15540,0
20240423,185300,34692029910,15540,15540,15540,15540,0
20240423,185200,34692029910,15540,15540,15540,15540,0
20240423,185100,34692029910,15540,15540,15540,15540,0
20240423,185000,34692029910,15540,15540,15540,15540,0
20240423,184900,34692029910,15540,15540,15540,15540,0
20240423,184800,34692029910,15540,15540,15540,15540,0
20240423,184700,34692029910,15540,15540,15540,15540,173915
20240423,184600,34692029910,15540,15540,15540,15540,0
20240423,184500,34692029910,15540,15540,15540,15540,0
20240423,184400,34692029910,15540,15540,15540,15540,0
20240423,184300,34692029910,15540,15540,15540,15540,0
20240423,184200,34692029910,15540,15540,15540,15540,0
20240423,184100,34692029910,15540,15540,15540,15540,0
20240423,184000,34692029910,15540,15540,15540,15540,0
20240423,183900,34692029910,15540,15540,15540,15540,0
20240423,183800,34692029910,15540,15540,15540,15540,0
20240423,183700,34692029910,15540,15540,15540,15540,0
20240423,183600,34692029910,15540,15540,15540,15540,0
20240423,183500,34692029910,15540,15540,15540,15540,0
20240423,183400,34692029910,15540,15540,15540,15540,0
20240423,183300,34692029910,15540,15540,15540,15540,0
20240423,183200,34692029910,15540,15540,15540,15540,0
20240423,183100,34692029910,15540,15540,15540,15540,0
20240423,183000,34692029910,15540,15540,15540,15540,0
20240423,182900,34692029910,15540,15540,15540,15540,0
20240423,182800,34692029910,15540,15540,15540,15540,0
20240423,182700,34692029910,15540,15540,15540,15540,0
20240423,182600,34692029910,15540,15540,15540,15540,0
20240423,182500,34692029910,15540,15540,15540,15540,0
20240423,182400,34692029910,15540,15540,15540,15540,0
20240423,182300,34692029910,15540,15540,15540,15540,0
20240423,182200,34692029910,15540,15540,15540,15540,0
20240423,182100,34692029910,15540,15540,15540,15540,0
20240423,182000,34692029910,15540,15540,15540,15540,0
20240423,181900,34692029910,15540,15540,15540,15540,0
20240423,181800,34692029910,15540,15540,15540,15540,0
20240423,181700,34692029910,15540,15540,15540,15540,173915
20240423,181600,34692029910,15540,15540,15540,15540,0
20240423,181500,34692029910,15540,15540,15540,15540,0
20240423,181400,34692029910,15540,15540,15540,15540,0
20240423,181300,34692029910,15540,15540,15540,15540,0
20240423,181200,34692029910,15540,15540,15540,15540,0
20240423,181100,34692029910,15540,15540,15540,15540,0
20240423,181000,34692029910,15540,15540,15540,15540,0
20240423,180900,34692029910,15540,15540,15540,15540,0
20240423,180800,34692029910,15540,15540,15540,15540,0
20240423,180700,34692029910,15540,15540,15540,15540,0
20240423,180600,34692029910,15540,15540,15540,15540,0
20240423,180500,34692029910,15540,15540,15540,15540,0
20240423,180400,34692029910,15540,15540,15540,15540,0
20240423,180300,34692029910,15540,15540,15540,15540,0
20240423,180200,34692029910,15540,15540,15540,15540,0
20240423,180100,34692029910,15540,15540,15540,15540,0
20240423,180000,34692029910,15540,15540,15540,15540,0
20240423,175900,34692029910,15540,15540,15540,15540,0
20240423,175800,34692029910,15540,15540,15540,15540,0
20240423,175700,34692029910,15540,15540,15540,15540,0
20240423,175600,34692029910,15540,15540,15540,15540,0
20240423,175500,34692029910,15540,15540,15540,15540,0
20240423,175400,34692029910,15540,15540,15540,15540,0
20240423,175300,34692029910,15540,15540,15540,15540,0
20240423,175200,34692029910,15540,15540,15540,15540,0
20240423,175100,34692029910,15540,15540,15540,15540,0
20240423,175000,34692029910,15540,15540,15540,15540,0
20240423,174900,34692029910,15540,15540,15540,15540,0
20240423,174800,34692029910,15540,15540,15540,15540,0
20240423,174700,34692029910,15540,15540,15540,15540,173915
20240423,174600,34692029910,15540,15540,15540,15540,0
20240423,174500,34692029910,15540,15540,15540,15540,0
20240423,174400,34692029910,15540,15540,15540,15540,0
20240423,174300,34692029910,15540,15540,15540,15540,0
20240423,174200,34692029910,15540,15540,15540,15540,0
20240423,174100,34692029910,15540,15540,15540,15540,0
20240423,174000,34692029910,15540,15540,15540,15540,0
20240423,173900,34692029910,15540,15540,15540,15540,0
20240423,173800,34692029910,15540,15540,15540,15540,0
20240423,173700,34692029910,15540,15540,15540,15540,0
20240423,173600,34692029910,15540,15540,15540,15540,0
20240423,173500,34692029910,15540,15540,15540,15540,0
20240423,173400,34692029910,15540,15540,15540,15540,0
20240423,173300,34692029910,15540,15540,15540,15540,0
20240423,173200,34692029910,15540,15540,15540,15540,0
20240423,173100,34692029910,15540,15540,15540,15540,0
20240423,173000,34692029910,15540,15540,15540,15540,0
20240423,172900,34692029910,15540,15540,15540,15540,0
20240423,172800,34692029910,15540,15540,15540,15540,0
20240423,172700,34692029910,15540,15540,15540,15540,0
20240423,172600,34692029910,15540,15540,15540,15540,0
20240423,172500,34692029910,15540,15540,15540,15540,0
20240423,172400,34692029910,15540,15540,15540,15540,0
20240423,172300,34692029910,15540,15540,15540,15540,0
20240423,172200,34692029910,15540,15540,15540,15540,0
20240423,172100,34692029910,15540,15540,15540,15540,0
20240423,172000,34692029910,15540,15540,15540,15540,0
20240423,171900,34692029910,15540,15540,15540,15540,0
20240423,171800,34692029910,15540,15540,15540,15540,0
20240423,171700,34692029910,15540,15540,15540,15540,173915
20240423,171600,34692029910,15540,15540,15540,15540,0
20240423,171500,34692029910,15540,15540,15540,15540,0
20240423,171400,34692029910,15540,15540,15540,15540,0
20240423,171300,34692029910,15540,15540,15540,15540,0
20240423,171200,34692029910,15540,15540,15540,15540,0
20240423,171100,34692029910,15540,15540,15540,15540,0
20240423,171000,34692029910,15540,15540,15540,15540,0
20240423,170900,34692029910,15540,15540,15540,15540,0
20240423,170800,34692029910,15540,15540,15540,15540,0
20240423,170700,34692029910,15540,15540,15540,15540,0
20240423,170600,34692029910,15540,15540,15540,15540,0
20240423,170500,34692029910,15540,15540,15540,15540,0
20240423,170400,34692029910,15540,15540,15540,15540,0
20240423,170300,34692029910,15540,15540,15540,15540,0
20240423,170200,34692029910,15540,15540,15540,15540,0
20240423,170100,34692029910,15540,15540,15540,15540,0
20240423,170000,34692029910,15540,15540,15540,15540,0
20240423,165900,34692029910,15540,15540,15540,15540,0
20240423,165800,34692029910,15540,15540,15540,15540,0
20240423,165700,34692029910,15540,15540,15540,15540,0
20240423,165600,34692029910,15540,15540,15540,15540,0
20240423,165500,34692029910,15540,15540,15540,15540,0
20240423,165400,34692029910,15540,15540,15540,15540,0
20240423,165300,34692029910,15540,15540,15540,15540,0
20240423,165200,34692029910,15540,15540,15540,15540,0
20240423,165100,34692029910,15540,15540,15540,15540,0
20240423,165000,34692029910,15540,15540,15540,15540,0
20240423,164900,34692029910,15540,15540,15540,15540,0
20240423,164800,34692029910,15540,15540,15540,15540,0
20240423,164700,34692029910,15540,15540,15540,15540,173915
20240423,164600,34692029910,15540,15540,15540,15540,0
20240423,164500,34692029910,15540,15540,15540,15540,0
20240423,164400,34692029910,15540,15540,15540,15540,0
20240423,164300,34692029910,15540,15540,15540,15540,0
20240423,164200,34692029910,15540,15540,15540,15540,0
20240423,164100,34692029910,15540,15540,15540,15540,0
20240423,164000,34692029910,15540,15540,15540,15540,0
20240423,163900,34692029910,15540,15540,15540,15540,0
20240423,163800,34692029910,15540,15540,15540,15540,0
20240423,163700,34692029910,15540,15540,15540,15540,0
20240423,163600,34692029910,15540,15540,15540,15540,0
20240423,163500,34692029910,15540,15540,15540,15540,0
20240423,163400,34692029910,15540,15540,15540,15540,0
20240423,163300,34692029910,15540,15540,15540,15540,0
20240423,163200,34692029910,15540,15540,15540,15540,0
20240423,163100,34692029910,15540,15540,15540,15540,0
20240423,163000,34692029910,15540,15540,15540,15540,0
20240423,162900,34692029910,15540,15540,15540,15540,0
20240423,162800,34692029910,15540,15540,15540,15540,0
20240423,162700,34692029910,15540,15540,15540,15540,0
20240423,162600,34692029910,15540,15540,15540,15540,0
20240423,162500,34692029910,15540,15540,15540,15540,0
20240423,162400,34692029910,15540,15540,15540,15540,0
20240423,162300,34692029910,15540,15540,15540,15540,0
20240423,162200,34692029910,15540,15540,15540,15540,0
20240423,162100,34692029910,15540,15540,15540,15540,0
20240423,162000,34692029910,15540,15540,15540,15540,0
20240423,161900,34692029910,15540,15540,15540,15540,0
20240423,161800,34692029910,15540,15540,15540,15540,0
20240423,161700,34692029910,15540,15540,15540,15540,173915
20240423,161600,34692029910,15540,15540,15540,15540,0
20240423,161500,34692029910,15540,15540,15540,15540,0
20240423,161400,34692029910,15540,15540,15540,15540,0
20240423,161300,34692029910,15540,15540,15540,15540,0
20240423,161200,34692029910,15540,15540,15540,15540,0
20240423,161100,34692029910,15540,15540,15540,15540,0
20240423,161000,34692029910,15540,15540,15540,15540,0
20240423,160900,34692029910,15540,15540,15540,15540,0
20240423,160800,34692029910,15540,15540,15540,15540,0
20240423,160700,34692029910,15540,15540,15540,15540,0
20240423,160600,34692029910,15540,15540,15540,15540,0
20240423,160500,34692029910,15540,15540,15540,15540,0
20240423,160400,34692029910,15540,15540,15540,15540,0
20240423,160300,34692029910,15540,15540,15540,15540,0
20240423,160200,34692029910,15540,15540,15540,15540,0
20240423,160100,34692029910,15540,15540,15540,15540,0
20240423,160000,34692029910,15540,15540,15540,15540,0
20240423,155900,34692029910,15540,15540,15540,15540,0
20240423,155800,34692029910,15540,15540,15540,15540,0
20240423,155700,34692029910,15540,15540,15540,15540,0
20240423,155600,34692029910,15540,15540,15540,15540,0
20240423,155500,34692029910,15540,15540,15540,15540,0
20240423,155400,34692029910,15540,15540,15540,15540,0
20240423,155300,34692029910,15540,15540,15540,15540,0
20240423,155200,34692029910,15540,15540,15540,15540,0
20240423,155100,34692029910,15540,15540,15540,15540,0
20240423,155000,34692029910,15540,15540,15540,15540,0
20240423,154900,34692029910,15540,15540,15540,15540,0
20240423,154800,34692029910,15540,15540,15540,15540,0
20240423,154700,34692029910,15540,15540,15540,15540,173915
20240423,154600,34692029910,15540,15540,15540,15540,0
20240423,154500,34692029910,15540,15540,15540,15540,0
20240423,154400,34692029910,15540,15540,15540,15540,0
20240423,154300,34692029910,15540,15540,15540,15540,0
20240423,154200,34692029910,15540,15540,15540,15540,0
20240423,154100,34692029910,15540,15540,15540,15540,0
20240423,154000,34692029910,15540,15540,15540,15540,0
20240423,153900,34692029910,15540,15540,15540,15540,0
20240423,153800,34692029910,15540,15540,15540,15540,0
20240423,153700,34692029910,15540,15540,15540,15540,0
20240423,153600,34692029910,15540,15540,15540,15540,0
20240423,153500,34692029910,15540,15540,15540,15540,0
20240423,153400,34692029910,15540,15540,15540,15540,0
20240423,153300,34692029910,15540,15540,15540,15540,0
20240423,153200,34692029910,15540,15540,15540,15540,0
20240423,153100,34692029910,15540,15540,15540,15540,0
20240423,153000,34692029910,15540,15540,15540,15540,173915
20240423,152900,31989390810,15570,15570,15570,15570,0
20240423,152800,31989390810,15570,15570,15570,15570,0
20240423,152700,31989390810,15570,15570,15570,15570,0
20240423,152600,31989390810,15570,15570,15570,15570,0
20240423,152500,31989390810,15570,15570,15570,15570,0
20240423,152400,31989390810,15570,15570,15570,15570,0
20240423,152300,31989390810,15570,15570,15570,15570,0
20240423,152200,31989390810,15570,15570,15570,15570,0
20240423,152100,31989390810,15570,15570,15570,15570,0
20240423,152000,31989390810,15570,15570,15570,15570,0
20240423,151900,31989390810,15570,15560,15580,15560,6747
20240423,151800,31884374070,15570,15560,15580,15550,9218
20240423,151700,31740893130,15560,15570,15590,15560,14371
20240423,151600,31517118590,15580,15590,15610,15570,10362
20240423,151500,31355601190,15590,15620,15620,15590,9182
20240423,151400,31212298610,15620,15590,15620,15580,19392
20240423,151300,30909868260,15580,15600,15600,15580,6598
20240423,151200,30807009960,15600,15590,15600,15570,9116
20240423,151100,30664894120,15590,15600,15620,15570,16673
20240423,151000,30404982730,15600,15630,15630,15600,6240
20240423,150900,30307577380,15630,15610,15630,15600,5938
20240423,150800,30214854480,15610,15630,15630,15600,8036
20240423,150700,30089372670,15620,15620,15630,15610,7027
20240423,150600,29979577580,15620,15620,15630,15610,4797
20240423,150500,29904638490,15630,15620,15630,15610,4082
20240423,150400,29840879860,15620,15620,15630,15610,6603
20240423,150300,29737717570,15620,15630,15630,15610,5190
20240423,150200,29656627540,15630,15640,15640,15610,5292
20240423,150100,29573912040,15630,15650,15660,15610,8869
20240423,150000,29435272440,15660,15640,15660,15640,7957
20240423,145900,29310715990,15660,15640,15660,15640,3737
20240423,145800,29252230890,15650,15640,15660,15630,3754
20240423,145700,29193507250,15640,15660,15680,15640,7101
20240423,145600,29082324160,15660,15690,15690,15650,8723
20240423,145500,28945612390,15690,15690,15690,15660,6334
20240423,145400,28846275540,15690,15670,15690,15650,14347
20240423,145300,28621380970,15670,15660,15670,15650,6184
20240423,145200,28524525960,15660,15650,15690,15640,18705
20240423,145100,28231429680,15650,15650,15670,15640,15688
20240423,145000,27985766480,15660,15640,15660,15640,8422
20240423,144900,27853961960,15630,15610,15650,15610,12400
20240423,144800,27660108280,15610,15610,15630,15600,4305
20240423,144700,27592887390,15620,15630,15630,15610,9125
20240423,144600,27450282410,15630,15600,15630,15600,5858
20240423,144500,27358816990,15590,15600,15600,15590,5425
20240423,144400,27274198620,15590,15600,15600,15570,4141
20240423,144300,27209649650,15590,15580,15600,15570,2697
20240423,144200,27167613650,15580,15570,15590,15570,2060
20240423,144100,27135515710,15570,15590,15600,15560,5450
20240423,144000,27050635710,15590,15600,15600,15590,3918
20240423,143900,26989534250,15600,15590,15600,15570,3047
20240423,143800,26942040570,15580,15570,15600,15570,1961
20240423,143700,26911481020,15570,15630,15630,15570,8064
20240423,143600,26785703270,15630,15640,15640,15610,5557
20240423,143500,26698875500,15640,15640,15650,15630,5034
20240423,143400,26620147220,15640,15650,15660,15620,10808
20240423,143300,26451062570,15640,15590,15650,15590,12779
20240423,143200,26251418080,15590,15580,15590,15570,9741
20240423,143100,26099567060,15570,15560,15580,15560,12034
20240423,143000,25912130570,15560,15550,15560,15540,3184
20240423,142900,25862620510,15550,15540,15550,15540,4220
20240423,142800,25797009200,15550,15540,15550,15530,3945
20240423,142700,25735705780,15530,15530,15540,15520,5186
20240423,142600,25655161520,15520,15520,15530,15510,1588
20240423,142500,25630513520,15510,15530,15530,15510,2449
20240423,142400,25592511820,15520,15510,15530,15500,3417
20240423,142300,25539502350,15520,15520,15530,15510,1697
20240423,142200,25513167570,15520,15500,15530,15500,4438
20240423,142100,25444312890,15500,15510,15520,15500,2466
20240423,142000,25406082380,15520,15510,15520,15500,3042
20240423,141900,25358889380,15520,15520,15520,15500,2211
20240423,141800,25324600290,15510,15520,15520,15500,1333
20240423,141700,25303928070,15520,15510,15520,15500,1691
20240423,141600,25277702370,15510,15530,15530,15510,1106
20240423,141500,25260541310,15530,15530,15530,15520,748
20240423,141400,25248930020,15530,15520,15530,15510,4359
20240423,141300,25181305390,15520,15510,15520,15500,1296
20240423,141200,25161203700,15510,15520,15520,15510,2556
20240423,141100,25121548460,15520,15520,15530,15510,1749
20240423,141000,25094402310,15520,15510,15520,15500,1574
20240423,140900,25069992570,15500,15520,15520,15500,1209
20240423,140800,25051243600,15520,15520,15530,15510,5862
20240423,140700,24960298090,15530,15520,15530,15520,1162
20240423,140600,24942259110,15520,15520,15520,15510,2527
20240423,140500,24903045060,15520,15510,15520,15510,3212
20240423,140400,24853212500,15520,15500,15520,15490,4313
20240423,140300,24786355610,15500,15480,15500,15480,2745
20240423,140200,24743826120,15480,15450,15500,15450,10698
20240423,140100,24578306450,15450,15450,15450,15440,1171
20240423,140000,24560221820,15440,15440,15450,15440,6446
20240423,135900,24460690370,15450,15450,15450,15440,2233
20240423,135800,24426208900,15450,15440,15450,15440,1549
20240423,135700,24402289570,15440,15450,15450,15440,1000
20240423,135600,24386847770,15450,15440,15450,15440,1335
20240423,135500,24366234290,15440,15440,15450,15440,1588
20240423,135400,24341713480,15450,15440,15450,15440,1234
20240423,135300,24322657910,15450,15440,15450,15440,2850
20240423,135200,24278632960,15440,15450,15450,15440,2091
20240423,135100,24246343010,15440,15440,15450,15430,2599
20240423,135000,24206222560,15440,15440,15440,15430,1094
20240423,134900,24189332840,15440,15440,15450,15430,3197
20240423,134800,24139973880,15440,15440,15440,15430,1960
20240423,134700,24109715800,15440,15450,15450,15440,25921
20240423,134600,23709439580,15450,15460,15460,15450,1960
20240423,134500,23679156840,15460,15450,15460,15450,2001
20240423,134400,23648237740,15450,15460,15460,15450,709
20240423,134300,23637283130,15450,15460,15460,15450,2278
20240423,134200,23602081110,15460,15460,15470,15460,2949
20240423,134100,23556489390,15460,15450,15470,15450,2457
20240423,134000,23518510370,15450,15460,15460,15450,19049
20240423,133900,23224143200,15450,15460,15460,15450,2684
20240423,133800,23182653850,15470,15470,15470,15460,1195
20240423,133700,23164176120,15470,15460,15470,15450,2687
20240423,133600,23122639440,15460,15460,15460,15450,3345
20240423,133500,23070942610,15460,15450,15460,15450,3953
20240423,133400,23009847500,15460,15450,15460,15450,1309
20240423,133300,22989620120,15460,15460,15460,15450,491
20240423,133200,22982031960,15460,15460,15470,15450,2794
20240423,133100,22938844460,15470,15470,15470,15460,1680
20240423,133000,22912870140,15470,15460,15470,15460,1032
20240423,132900,22896910150,15460,15460,15470,15450,3140
20240423,132800,22848366800,15460,15460,15460,15450,3695
20240423,132700,22791259170,15460,15460,15460,15450,3142
20240423,132600,22742705950,15460,15460,15460,15450,5354
20240423,132500,22659942170,15450,15450,15460,15450,7479
20240423,132400,22544390830,15460,15460,15460,15450,2007
20240423,132300,22513377810,15450,15460,15460,15450,595
20240423,132200,22504184170,15460,15460,15460,15450,1963
20240423,132100,22473850420,15450,15470,15470,15450,5510
20240423,132000,22388666750,15460,15470,15470,15460,1288
20240423,131900,22368751720,15470,15460,15470,15460,693
20240423,131800,22358033510,15460,15470,15470,15460,1247
20240423,131700,22338752530,15460,15460,15470,15460,1640
20240423,131600,22313397160,15470,15460,15470,15460,2223
20240423,131500,22279022690,15470,15470,15470,15460,3623
20240423,131400,22223005100,15460,15470,15470,15460,745
20240423,131300,22211484280,15470,15470,15480,15460,6130
20240423,131200,22116655170,15480,15480,15490,15470,898
20240423,131100,22102754850,15480,15490,15490,15480,1877
20240423,131000,22073693740,15480,15490,15490,15480,4384
20240423,130900,22005824470,15490,15500,15500,15480,2485
20240423,130800,21967344560,15500,15500,15500,15490,1208
20240423,130700,21948630550,15490,15500,15500,15490,872
20240423,130600,21935119450,15490,15500,15500,15490,2326
20240423,130500,21899082560,15500,15500,15510,15500,2571
20240423,130400,21859225030,15510,15510,15510,15500,1481
20240423,130300,21836259390,15520,15520,15530,15510,2891
20240423,130200,21791401790,15520,15520,15520,15510,866
20240423,130100,21777968790,15520,15520,15530,15510,990
20240423,130000,21762606520,15530,15500,15530,15500,1838
20240423,125900,21734079930,15500,15500,15520,15490,3568
20240423,125800,21678737590,15500,15480,15510,15480,13440
20240423,125700,21470487830,15480,15480,15490,15480,1542
20240423,125600,21446617070,15480,15480,15490,15480,603
20240423,125500,21437282550,15490,15480,15490,15480,526
20240423,125400,21429138780,15480,15480,15490,15480,325
20240423,125300,21424106610,15480,15490,15490,15480,1358
20240423,125200,21403081110,15480,15480,15490,15480,950
20240423,125100,21388368440,15480,15490,15490,15480,1193
20240423,125000,21369891840,15480,15480,15500,15470,3034
20240423,124900,21322917660,15480,15480,15480,15470,3805
20240423,124800,21264020270,15480,15470,15480,15470,497
20240423,124700,21256328120,15480,15470,15480,15460,1342
20240423,124600,21235577140,15460,15470,15470,15460,1890
20240423,124500,21206344470,15470,15460,15470,15460,6408
20240423,124400,21107226420,15460,15470,15470,15460,793
20240423,124300,21094965670,15460,15460,15470,15460,1349
20240423,124200,21074104300,15460,15460,15470,15450,3669
20240423,124100,21017407260,15470,15460,15470,15460,571
20240423,124000,21008579050,15460,15460,15470,15460,857
20240423,123900,20995328770,15470,15450,15470,15450,4184
20240423,123800,20930619190,15460,15460,15460,15450,4027
20240423,123700,20868377490,15460,15460,15460,15450,2059
20240423,123600,20836550110,15460,15450,15460,15450,2883
20240423,123500,20791980050,15460,15460,15460,15450,2211
20240423,123400,20757809630,15460,15460,15460,15450,2183
20240423,123300,20724069750,15460,15460,15460,15450,724
20240423,123200,20712882250,15450,15450,15460,15450,922
20240423,123100,20698636180,15450,15460,15460,15450,2469
20240423,123000,20660483300,15460,15460,15460,15450,338
20240423,122900,20655260560,15450,15450,15460,15450,844
20240423,122800,20642219480,15460,15460,15460,15450,1205
20240423,122700,20623600710,15450,15460,15460,15450,2080
20240423,122600,20591457090,15450,15450,15460,15450,1479
20240423,122500,20568605770,15450,15450,15460,15450,5595
20240423,122400,20482161820,15450,15460,15460,15450,417
20240423,122300,20475716650,15460,15460,15460,15450,4920
20240423,122200,20399689610,15460,15460,15460,15450,997
20240423,122100,20384277380,15450,15460,15470,15450,1143
20240423,122000,20366609600,15460,15450,15460,15450,1873
20240423,121900,20337668010,15450,15460,15470,15450,1688
20240423,121800,20311570310,15460,15460,15470,15450,2769
20240423,121700,20268761440,15450,15460,15460,15450,754
20240423,121600,20257111390,15450,15450,15460,15450,2564
20240423,121500,20217482220,15450,15460,15460,15450,836
20240423,121400,20204562980,15460,15460,15460,15450,736
20240423,121300,20193187590,15450,15460,15460,15450,1038
20240423,121200,20177147900,15460,15460,15460,15450,1482
20240423,121100,20154242880,15460,15460,15460,15450,2270
20240423,121000,20119164420,15450,15450,15460,15450,1728
20240423,120900,20092463590,15450,15450,15460,15450,802
20240423,120800,20080069220,15450,15460,15460,15450,2569
20240423,120700,20040371150,15460,15460,15470,15460,2114
20240423,120600,20007685070,15460,15470,15470,15460,2187
20240423,120500,19973869760,15470,15470,15470,15460,630
20240423,120400,19964128700,15470,15470,15480,15460,3776
20240423,120300,19905720010,15470,15480,15490,15470,4788
20240423,120200,19831612830,15490,15490,15490,15480,2662
20240423,120100,19790384930,15490,15480,15490,15480,504
20240423,120000,19782582400,15490,15480,15490,15480,823
20240423,115900,19769839780,15490,15490,15490,15480,818
20240423,115800,19757173050,15490,15480,15490,15480,1065
20240423,115700,19740683800,15490,15490,15500,15480,2318
20240423,115600,19704777860,15490,15500,15510,15490,2389
20240423,115500,19667737260,15510,15500,15510,15500,847
20240423,115400,19654606500,15500,15500,15510,15500,680
20240423,115300,19644064360,15500,15510,15510,15490,865
20240423,115200,19630662460,15510,15500,15510,15490,1893
20240423,115100,19601319880,15500,15500,15500,15490,1378
20240423,115000,19579963770,15500,15490,15510,15490,2808
20240423,114900,19536443260,15500,15490,15500,15490,1246
20240423,114800,19517142040,15490,15490,15500,15490,1046
20240423,114700,19500938950,15490,15500,15500,15490,713
20240423,114600,19489891340,15490,15500,15500,15490,1222
20240423,114500,19470958770,15500,15490,15500,15490,1312
20240423,114400,19450629930,15500,15520,15520,15490,2093
20240423,114300,19418175140,15510,15510,15520,15510,733
20240423,114200,19406803120,15520,15490,15520,15490,2510
20240423,114100,19367893650,15500,15510,15510,15500,2133
20240423,114000,19334830880,15510,15520,15520,15510,1226
20240423,113900,19315808530,15520,15510,15520,15500,548
20240423,113800,19307308370,15510,15510,15510,15500,3755
20240423,113700,19249073840,15500,15490,15500,15490,3190
20240423,113600,19199630800,15500,15490,15500,15490,868
20240423,113500,19186181680,15490,15490,15500,15490,981
20240423,113400,19170983000,15500,15480,15500,15480,1839
20240423,113300,19142496270,15470,15470,15480,15470,1311
20240423,113200,19122205070,15470,15470,15480,15470,2201
20240423,113100,19088154970,15460,15470,15480,15460,964
20240423,113000,19073242420,15460,15480,15480,15460,1819
20240423,112900,19045107020,15470,15460,15490,15460,4348
20240423,112800,18977816330,15470,15470,15470,15460,1424
20240423,112700,18955790750,15470,15470,15480,15460,2095
20240423,112600,18923382200,15480,15480,15480,15470,898
20240423,112500,18909488270,15490,15500,15500,15480,1352
20240423,112400,18888555510,15490,15500,15500,15490,599
20240423,112300,18879274460,15500,15500,15510,15500,3943
20240423,112200,18818157020,15510,15510,15510,15500,1319
20240423,112100,18797709490,15500,15500,15510,15500,1975
20240423,112000,18767081730,15510,15510,15510,15500,2158
20240423,111900,18733622040,15510,15500,15510,15500,5260
20240423,111800,18652055490,15500,15520,15520,15500,1238
20240423,111700,18632851620,15510,15520,15530,15510,1353
20240423,111600,18611850270,15530,15520,15530,15520,4798
20240423,111500,18537343280,15530,15500,15530,15490,5769
20240423,111400,18447864250,15510,15510,15510,15500,1101
20240423,111300,18430789050,15510,15490,15520,15490,2966
20240423,111200,18384800100,15500,15510,15510,15490,1145
20240423,111100,18367054540,15510,15490,15510,15450,14151
20240423,111000,18148145800,15490,15480,15490,15460,7434
20240423,110900,18033175760,15490,15490,15490,15460,2860
20240423,110800,17988916910,15490,15490,15490,15460,3674
20240423,110700,17932065640,15500,15500,15500,15490,1766
20240423,110600,17904700740,15500,15470,15510,15470,8616
20240423,110500,17771262210,15470,15460,15470,15460,1710
20240423,110400,17744817280,15460,15460,15470,15440,5480
20240423,110300,17660100340,15450,15460,15460,15450,3538
20240423,110200,17605425880,15460,15460,15460,15450,1380
20240423,110100,17584095540,15460,15450,15460,15450,6020
20240423,110000,17491072210,15460,15480,15490,15460,4110
20240423,105900,17427494970,15460,15440,15480,15440,8625
20240423,105800,17294179780,15460,15450,15460,15450,6012
20240423,105700,17201290640,15450,15450,15460,15430,9898
20240423,105600,17048482450,15460,15450,15460,15440,38663
20240423,105500,16451219680,15450,15450,15460,15450,25605
20240423,105400,16055582620,15460,15460,15470,15460,6137
20240423,105300,15960691480,15460,15480,15480,15460,10754
20240423,105200,15794411900,15470,15500,15500,15460,34042
20240423,105100,15267336970,15500,15510,15510,15490,21362
20240423,105000,14936320850,15510,15520,15520,15500,7155
20240423,104900,14825361270,15510,15510,15520,15510,3522
20240423,104800,14770729540,15510,15530,15530,15510,6749
20240423,104700,14665982750,15530,15550,15550,15520,11045
20240423,104600,14494395020,15540,15550,15560,15540,3030
20240423,104500,14447278060,15550,15560,15560,15550,1495
20240423,104400,14424025160,15560,15560,15560,15550,2578
20240423,104300,14383927710,15550,15560,15560,15550,3809
20240423,104200,14324688950,15560,15560,15560,15550,857
20240423,104100,14311357320,15550,15560,15560,15540,3678
20240423,104000,14254160610,15560,15560,15570,15550,5132
20240423,103900,14174336190,15570,15570,15580,15560,3719
20240423,103800,14116429860,15580,15580,15600,15570,2904
20240423,103700,14071180360,15590,15600,15610,15580,2160
20240423,103600,14037495030,15600,15590,15610,15590,5764
20240423,103500,13947574500,15590,15580,15600,15580,3538
20240423,103400,13892406520,15590,15580,15590,15580,3375
20240423,103300,13839807020,15570,15580,15580,15570,2157
20240423,103200,13806203360,15570,15590,15590,15570,2761
20240423,103100,13763180020,15590,15590,15600,15570,3415
20240423,103000,13709977120,15590,15600,15600,15580,3133
20240423,102900,13661117490,15600,15580,15600,15570,4304
20240423,102800,13594028000,15590,15570,15590,15560,4428
20240423,102700,13525073310,15570,15570,15580,15560,5424
20240423,102600,13440609760,15580,15580,15590,15570,4334
20240423,102500,13373094600,15580,15580,15590,15570,4998
20240423,102400,13295233260,15580,15580,15590,15570,2747
20240423,102300,13252437790,15580,15590,15590,15570,2834
20240423,102200,13208281180,15590,15580,15590,15580,1894
20240423,102100,13178761410,15590,15590,15600,15580,3504
20240423,102000,13124141590,15590,15560,15590,15560,3133
20240423,101900,13075336740,15560,15570,15570,15540,4644
20240423,101800,13003120080,15570,15550,15570,15550,1684
20240423,101700,12976917530,15550,15550,15560,15550,3532
20240423,101600,12921966930,15550,15560,15570,15550,4378
20240423,101500,12853845610,15570,15580,15580,15560,2332
20240423,101400,12817542560,15570,15570,15590,15570,3562
20240423,101300,12762060800,15570,15570,15570,15560,1294
20240423,101200,12741917530,15570,15560,15580,15560,1223
20240423,101100,12722876020,15560,15560,15580,15550,1998
20240423,101000,12691787370,15560,15580,15580,15550,3440
20240423,100900,12638245230,15580,15550,15590,15540,3754
20240423,100800,12579801800,15550,15550,15560,15540,1669
20240423,100700,12553849300,15550,15560,15560,15530,2526
20240423,100600,12514589920,15560,15560,15560,15540,4487
20240423,100500,12444813160,15560,15570,15590,15550,14683
20240423,100400,12216297600,15570,15550,15570,15540,2400
20240423,100300,12178954300,15560,15560,15560,15540,6122
20240423,100200,12083708360,15550,15530,15560,15530,7223
20240423,100100,11971421770,15530,15520,15540,15520,1082
20240423,100000,11954612120,15520,15520,15540,15520,7765
20240423,095900,11834034230,15520,15530,15540,15520,2972
20240423,095800,11787888110,15530,15530,15540,15510,4452
20240423,095700,11718776130,15530,15510,15540,15500,4486
20240423,095600,11649206390,15510,15530,15540,15500,15466
20240423,095500,11409404550,15520,15520,15540,15520,3962
20240423,095400,11347895900,15520,15520,15530,15510,2872
20240423,095300,11303339110,15510,15540,15540,15510,3958
20240423,095200,11241909410,15530,15550,15550,15530,2389
20240423,095100,11204783070,15550,15540,15560,15530,7190
20240423,095000,11093027590,15550,15530,15550,15520,3675
20240423,094900,11035939160,15520,15520,15530,15520,568
20240423,094800,11027120290,15520,15540,15540,15500,4895
20240423,094700,10951167930,15540,15510,15590,15500,9461
20240423,094600,10804250870,15500,15500,15540,15490,7440
20240423,094500,10688877250,15500,15500,15510,15490,2753
20240423,094400,10646217640,15500,15490,15500,15490,4374
20240423,094300,10578441490,15500,15490,15550,15480,20051
20240423,094200,10267554600,15490,15490,15500,15480,6161
20240423,094100,10172145620,15490,15500,15510,15490,6578
20240423,094000,10070192750,15510,15520,15530,15500,24801
20240423,093900,9685618330,15510,15530,15530,15510,6834
20240423,093800,9579580070,15520,15520,15540,15520,3684
20240423,093700,9522375970,15520,15540,15540,15510,5030
20240423,093600,9444286470,15540,15520,15540,15510,16238
20240423,093500,9192173810,15510,15530,15530,15510,5936
20240423,093400,9100044890,15520,15500,15580,15490,38969
20240423,093300,8495610420,15500,15550,15560,15490,58382
20240423,093200,7590068590,15550,15560,15590,15550,9903
20240423,093100,7435969750,15570,15580,15580,15560,6544
20240423,093000,7334091880,15570,15580,15600,15560,5871
20240423,092900,7242580940,15560,15560,15570,15540,8284
20240423,092800,7113730090,15570,15550,15590,15540,14353
20240423,092700,6890347660,15560,15620,15620,15540,29660
20240423,092600,6428431420,15610,15610,15630,15610,4657
20240423,092500,6355675600,15610,15620,15630,15600,2227
20240423,092400,6320900720,15620,15610,15630,15600,5490
20240423,092300,6235172400,15610,15610,15640,15600,6331
20240423,092200,6136285580,15610,15600,15610,15600,3570
20240423,092100,6080578080,15610,15600,15620,15600,5097
20240423,092000,6001018040,15600,15590,15600,15590,7342
20240423,091900,5886500200,15590,15580,15600,15570,5718
20240423,091800,5797415520,15580,15590,15590,15560,12420
20240423,091700,5603989030,15590,15640,15650,15580,27447
20240423,091600,5175583760,15640,15700,15700,15640,15193
20240423,091500,4937477020,15690,15680,15700,15680,10092
20240423,091400,4779129210,15670,15670,15680,15660,8249
20240423,091300,4649860930,15670,15640,15700,15630,11706
20240423,091200,4466486320,15640,15630,15640,15600,8509
20240423,091100,4333627620,15630,15600,15640,15590,11033
20240423,091000,4161280570,15590,15610,15620,15590,10905
20240423,090900,3991135640,15610,15620,15630,15600,11513
20240423,090800,3811302840,15620,15580,15660,15560,12668
20240423,090700,3613624960,15570,15570,15650,15560,17437
20240423,090600,3341671040,15570,15640,15640,15570,11697
20240423,090500,3159140520,15640,15550,15650,15550,12683
20240423,090400,2960971950,15550,15520,15590,15510,17216
20240423,090300,2693510990,15530,15540,15600,15500,29395
20240423,090200,2237245380,15550,15590,15600,15500,41121
20240423,090100,1598406590,15570,15610,15700,15520,41990
20240423,090000,943489410,15640,15640,15720,15600,60323