stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,194300,720249525,3410,3410,3410,3410,2938
20240423,194200,720249525,3410,3410,3410,3410,0
20240423,194100,720249525,3410,3410,3410,3410,0
20240423,194000,720249525,3410,3410,3410,3410,0
20240423,193900,720249525,3410,3410,3410,3410,0
20240423,193800,720249525,3410,3410,3410,3410,0
20240423,193700,720249525,3410,3410,3410,3410,0
20240423,193600,720249525,3410,3410,3410,3410,0
20240423,193500,720249525,3410,3410,3410,3410,0
20240423,193400,720249525,3410,3410,3410,3410,0
20240423,193300,720249525,3410,3410,3410,3410,0
20240423,193200,720249525,3410,3410,3410,3410,0
20240423,193100,720249525,3410,3410,3410,3410,0
20240423,193000,720249525,3410,3410,3410,3410,0
20240423,192900,720249525,3410,3410,3410,3410,0
20240423,192800,720249525,3410,3410,3410,3410,0
20240423,192700,720249525,3410,3410,3410,3410,0
20240423,192600,720249525,3410,3410,3410,3410,0
20240423,192500,720249525,3410,3410,3410,3410,0
20240423,192400,720249525,3410,3410,3410,3410,0
20240423,192300,720249525,3410,3410,3410,3410,0
20240423,192200,720249525,3410,3410,3410,3410,0
20240423,192100,720249525,3410,3410,3410,3410,0
20240423,192000,720249525,3410,3410,3410,3410,0
20240423,191900,720249525,3410,3410,3410,3410,0
20240423,191800,720249525,3410,3410,3410,3410,0
20240423,191700,720249525,3410,3410,3410,3410,0
20240423,191600,720249525,3410,3410,3410,3410,0
20240423,191500,720249525,3410,3410,3410,3410,0
20240423,191400,720249525,3410,3410,3410,3410,0
20240423,191300,720249525,3410,3410,3410,3410,2938
20240423,191200,720249525,3410,3410,3410,3410,0
20240423,191100,720249525,3410,3410,3410,3410,0
20240423,191000,720249525,3410,3410,3410,3410,0
20240423,190900,720249525,3410,3410,3410,3410,0
20240423,190800,720249525,3410,3410,3410,3410,0
20240423,190700,720249525,3410,3410,3410,3410,0
20240423,190600,720249525,3410,3410,3410,3410,0
20240423,190500,720249525,3410,3410,3410,3410,0
20240423,190400,720249525,3410,3410,3410,3410,0
20240423,190300,720249525,3410,3410,3410,3410,0
20240423,190200,720249525,3410,3410,3410,3410,0
20240423,190100,720249525,3410,3410,3410,3410,0
20240423,190000,720249525,3410,3410,3410,3410,0
20240423,185900,720249525,3410,3410,3410,3410,0
20240423,185800,720249525,3410,3410,3410,3410,0
20240423,185700,720249525,3410,3410,3410,3410,0
20240423,185600,720249525,3410,3410,3410,3410,0
20240423,185500,720249525,3410,3410,3410,3410,0
20240423,185400,720249525,3410,3410,3410,3410,0
20240423,185300,720249525,3410,3410,3410,3410,0
20240423,185200,720249525,3410,3410,3410,3410,0
20240423,185100,720249525,3410,3410,3410,3410,0
20240423,185000,720249525,3410,3410,3410,3410,0
20240423,184900,720249525,3410,3410,3410,3410,0
20240423,184800,720249525,3410,3410,3410,3410,0
20240423,184700,720249525,3410,3410,3410,3410,0
20240423,184600,720249525,3410,3410,3410,3410,0
20240423,184500,720249525,3410,3410,3410,3410,0
20240423,184400,720249525,3410,3410,3410,3410,0
20240423,184300,720249525,3410,3410,3410,3410,2938
20240423,184200,720249525,3410,3410,3410,3410,0
20240423,184100,720249525,3410,3410,3410,3410,0
20240423,184000,720249525,3410,3410,3410,3410,0
20240423,183900,720249525,3410,3410,3410,3410,0
20240423,183800,720249525,3410,3410,3410,3410,0
20240423,183700,720249525,3410,3410,3410,3410,0
20240423,183600,720249525,3410,3410,3410,3410,0
20240423,183500,720249525,3410,3410,3410,3410,0
20240423,183400,720249525,3410,3410,3410,3410,0
20240423,183300,720249525,3410,3410,3410,3410,0
20240423,183200,720249525,3410,3410,3410,3410,0
20240423,183100,720249525,3410,3410,3410,3410,0
20240423,183000,720249525,3410,3410,3410,3410,0
20240423,182900,720249525,3410,3410,3410,3410,0
20240423,182800,720249525,3410,3410,3410,3410,0
20240423,182700,720249525,3410,3410,3410,3410,0
20240423,182600,720249525,3410,3410,3410,3410,0
20240423,182500,720249525,3410,3410,3410,3410,0
20240423,182400,720249525,3410,3410,3410,3410,0
20240423,182300,720249525,3410,3410,3410,3410,0
20240423,182200,720249525,3410,3410,3410,3410,0
20240423,182100,720249525,3410,3410,3410,3410,0
20240423,182000,720249525,3410,3410,3410,3410,0
20240423,181900,720249525,3410,3410,3410,3410,0
20240423,181800,720249525,3410,3410,3410,3410,0
20240423,181700,720249525,3410,3410,3410,3410,0
20240423,181600,720249525,3410,3410,3410,3410,0
20240423,181500,720249525,3410,3410,3410,3410,0
20240423,181400,720249525,3410,3410,3410,3410,0
20240423,181300,720249525,3410,3410,3410,3410,2938
20240423,181200,720249525,3410,3410,3410,3410,0
20240423,181100,720249525,3410,3410,3410,3410,0
20240423,181000,720249525,3410,3410,3410,3410,0
20240423,180900,720249525,3410,3410,3410,3410,0
20240423,180800,720249525,3410,3410,3410,3410,0
20240423,180700,720249525,3410,3410,3410,3410,0
20240423,180600,720249525,3410,3410,3410,3410,0
20240423,180500,720249525,3410,3410,3410,3410,0
20240423,180400,720249525,3410,3410,3410,3410,0
20240423,180300,720249525,3410,3410,3410,3410,0
20240423,180200,720249525,3410,3410,3410,3410,0
20240423,180100,720249525,3410,3410,3410,3410,0
20240423,180000,720249525,3410,3410,3410,3410,0
20240423,175900,720249525,3410,3410,3410,3410,0
20240423,175800,720249525,3410,3410,3410,3410,0
20240423,175700,720249525,3410,3410,3410,3410,0
20240423,175600,720249525,3410,3410,3410,3410,0
20240423,175500,720249525,3410,3410,3410,3410,0
20240423,175400,720249525,3410,3410,3410,3410,0
20240423,175300,720249525,3410,3410,3410,3410,0
20240423,175200,720249525,3410,3410,3410,3410,0
20240423,175100,720249525,3410,3410,3410,3410,0
20240423,175000,720249525,3410,3410,3410,3410,0
20240423,174900,720249525,3410,3410,3410,3410,0
20240423,174800,720249525,3410,3410,3410,3410,0
20240423,174700,720249525,3410,3410,3410,3410,0
20240423,174600,720249525,3410,3410,3410,3410,0
20240423,174500,720249525,3410,3410,3410,3410,0
20240423,174400,720249525,3410,3410,3410,3410,0
20240423,174300,720249525,3410,3410,3410,3410,2938
20240423,174200,720249525,3410,3410,3410,3410,0
20240423,174100,720249525,3410,3410,3410,3410,0
20240423,174000,720249525,3410,3410,3410,3410,0
20240423,173900,720249525,3410,3410,3410,3410,0
20240423,173800,720249525,3410,3410,3410,3410,0
20240423,173700,720249525,3410,3410,3410,3410,0
20240423,173600,720249525,3410,3410,3410,3410,0
20240423,173500,720249525,3410,3410,3410,3410,0
20240423,173400,720249525,3410,3410,3410,3410,0
20240423,173300,720249525,3410,3410,3410,3410,0
20240423,173200,720249525,3410,3410,3410,3410,0
20240423,173100,720249525,3410,3410,3410,3410,0
20240423,173000,720249525,3410,3410,3410,3410,0
20240423,172900,720249525,3410,3410,3410,3410,0
20240423,172800,720249525,3410,3410,3410,3410,0
20240423,172700,720249525,3410,3410,3410,3410,0
20240423,172600,720249525,3410,3410,3410,3410,0
20240423,172500,720249525,3410,3410,3410,3410,0
20240423,172400,720249525,3410,3410,3410,3410,0
20240423,172300,720249525,3410,3410,3410,3410,0
20240423,172200,720249525,3410,3410,3410,3410,0
20240423,172100,720249525,3410,3410,3410,3410,0
20240423,172000,720249525,3410,3410,3410,3410,0
20240423,171900,720249525,3410,3410,3410,3410,0
20240423,171800,720249525,3410,3410,3410,3410,0
20240423,171700,720249525,3410,3410,3410,3410,0
20240423,171600,720249525,3410,3410,3410,3410,0
20240423,171500,720249525,3410,3410,3410,3410,0
20240423,171400,720249525,3410,3410,3410,3410,0
20240423,171300,720249525,3410,3410,3410,3410,2938
20240423,171200,720249525,3410,3410,3410,3410,0
20240423,171100,720249525,3410,3410,3410,3410,0
20240423,171000,720249525,3410,3410,3410,3410,0
20240423,170900,720249525,3410,3410,3410,3410,0
20240423,170800,720249525,3410,3410,3410,3410,0
20240423,170700,720249525,3410,3410,3410,3410,0
20240423,170600,720249525,3410,3410,3410,3410,0
20240423,170500,720249525,3410,3410,3410,3410,0
20240423,170400,720249525,3410,3410,3410,3410,0
20240423,170300,720249525,3410,3410,3410,3410,0
20240423,170200,720249525,3410,3410,3410,3410,0
20240423,170100,720249525,3410,3410,3410,3410,0
20240423,170000,720249525,3410,3410,3410,3410,0
20240423,165900,720249525,3410,3410,3410,3410,0
20240423,165800,720249525,3410,3410,3410,3410,0
20240423,165700,720249525,3410,3410,3410,3410,0
20240423,165600,720249525,3410,3410,3410,3410,0
20240423,165500,720249525,3410,3410,3410,3410,0
20240423,165400,720249525,3410,3410,3410,3410,0
20240423,165300,720249525,3410,3410,3410,3410,0
20240423,165200,720249525,3410,3410,3410,3410,0
20240423,165100,720249525,3410,3410,3410,3410,0
20240423,165000,720249525,3410,3410,3410,3410,0
20240423,164900,720249525,3410,3410,3410,3410,0
20240423,164800,720249525,3410,3410,3410,3410,0
20240423,164700,720249525,3410,3410,3410,3410,0
20240423,164600,720249525,3410,3410,3410,3410,0
20240423,164500,720249525,3410,3410,3410,3410,0
20240423,164400,720249525,3410,3410,3410,3410,0
20240423,164300,720249525,3410,3410,3410,3410,2938
20240423,164200,720249525,3410,3410,3410,3410,0
20240423,164100,720249525,3410,3410,3410,3410,0
20240423,164000,720249525,3410,3410,3410,3410,0
20240423,163900,720249525,3410,3410,3410,3410,0
20240423,163800,720249525,3410,3410,3410,3410,0
20240423,163700,720249525,3410,3410,3410,3410,0
20240423,163600,720249525,3410,3410,3410,3410,0
20240423,163500,720249525,3410,3410,3410,3410,0
20240423,163400,720249525,3410,3410,3410,3410,0
20240423,163300,720249525,3410,3410,3410,3410,0
20240423,163200,720249525,3410,3410,3410,3410,0
20240423,163100,720249525,3410,3410,3410,3410,0
20240423,163000,720249525,3410,3410,3410,3410,0
20240423,162900,720249525,3410,3410,3410,3410,0
20240423,162800,720249525,3410,3410,3410,3410,0
20240423,162700,720249525,3410,3410,3410,3410,0
20240423,162600,720249525,3410,3410,3410,3410,0
20240423,162500,720249525,3410,3410,3410,3410,0
20240423,162400,720249525,3410,3410,3410,3410,0
20240423,162300,720249525,3410,3410,3410,3410,0
20240423,162200,720249525,3410,3410,3410,3410,0
20240423,162100,720249525,3410,3410,3410,3410,0
20240423,162000,720249525,3410,3410,3410,3410,0
20240423,161900,720249525,3410,3410,3410,3410,0
20240423,161800,720249525,3410,3410,3410,3410,0
20240423,161700,720249525,3410,3410,3410,3410,0
20240423,161600,720249525,3410,3410,3410,3410,0
20240423,161500,720249525,3410,3410,3410,3410,0
20240423,161400,720249525,3410,3410,3410,3410,0
20240423,161300,720249525,3410,3410,3410,3410,2938
20240423,161200,720249525,3410,3410,3410,3410,0
20240423,161100,720249525,3410,3410,3410,3410,0
20240423,161000,720249525,3410,3410,3410,3410,0
20240423,160900,720249525,3410,3410,3410,3410,0
20240423,160800,720249525,3410,3410,3410,3410,0
20240423,160700,720249525,3410,3410,3410,3410,0
20240423,160600,720249525,3410,3410,3410,3410,0
20240423,160500,720249525,3410,3410,3410,3410,0
20240423,160400,720249525,3410,3410,3410,3410,0
20240423,160300,720249525,3410,3410,3410,3410,0
20240423,160200,720249525,3410,3410,3410,3410,0
20240423,160100,720249525,3410,3410,3410,3410,0
20240423,160000,720249525,3410,3410,3410,3410,0
20240423,155900,720249525,3410,3410,3410,3410,0
20240423,155800,720249525,3410,3410,3410,3410,0
20240423,155700,720249525,3410,3410,3410,3410,0
20240423,155600,720249525,3410,3410,3410,3410,0
20240423,155500,720249525,3410,3410,3410,3410,0
20240423,155400,720249525,3410,3410,3410,3410,0
20240423,155300,720249525,3410,3410,3410,3410,0
20240423,155200,720249525,3410,3410,3410,3410,0
20240423,155100,720249525,3410,3410,3410,3410,0
20240423,155000,720249525,3410,3410,3410,3410,0
20240423,154900,720249525,3410,3410,3410,3410,0
20240423,154800,720249525,3410,3410,3410,3410,0
20240423,154700,720249525,3410,3410,3410,3410,0
20240423,154600,720249525,3410,3410,3410,3410,0
20240423,154500,720249525,3410,3410,3410,3410,0
20240423,154400,720249525,3410,3410,3410,3410,0
20240423,154300,720249525,3410,3410,3410,3410,2938
20240423,154200,720249525,3410,3410,3410,3410,0
20240423,154100,720249525,3410,3410,3410,3410,0
20240423,154000,720249525,3410,3410,3410,3410,0
20240423,153900,720249525,3410,3410,3410,3410,0
20240423,153800,720249525,3410,3410,3410,3410,0
20240423,153700,720249525,3410,3410,3410,3410,0
20240423,153600,720249525,3410,3410,3410,3410,0
20240423,153500,720249525,3410,3410,3410,3410,0
20240423,153400,720249525,3410,3410,3410,3410,0
20240423,153300,720249525,3410,3410,3410,3410,0
20240423,153200,720249525,3410,3410,3410,3410,0
20240423,153100,720249525,3410,3410,3410,3410,0
20240423,153000,720249525,3410,3410,3410,3410,2938
20240423,152900,710230945,3450,3450,3450,3450,0
20240423,152800,710230945,3450,3450,3450,3450,0
20240423,152700,710230945,3450,3450,3450,3450,0
20240423,152600,710230945,3450,3450,3450,3450,0
20240423,152500,710230945,3450,3450,3450,3450,0
20240423,152400,710230945,3450,3450,3450,3450,0
20240423,152300,710230945,3450,3450,3450,3450,0
20240423,152200,710230945,3450,3450,3450,3450,0
20240423,152100,710230945,3450,3450,3450,3450,0
20240423,152000,710230945,3450,3450,3450,3450,0
20240423,151900,710230945,3450,3445,3450,3425,1312
20240423,151800,705733155,3445,3440,3445,3425,784
20240423,151700,703037030,3440,3430,3440,3430,772
20240423,151600,700385105,3435,3430,3435,3430,530
20240423,151500,698565305,3425,3420,3425,3420,2657
20240423,151400,689468270,3420,3420,3420,3420,42
20240423,151300,689324630,3415,3420,3420,3415,180
20240423,151200,688709805,3415,3415,3415,3415,189
20240423,151100,688064370,3420,3420,3420,3420,117
20240423,151000,687664230,3405,3410,3410,3405,307
20240423,150900,686618780,3405,3415,3415,3405,4800
20240423,150800,670248430,3415,3425,3425,3415,181
20240423,150700,669630305,3415,3420,3420,3415,155
20240423,150600,669100210,3425,3425,3425,3425,915
20240423,150500,665966335,3425,3425,3425,3425,0
20240423,150400,665966335,3425,3425,3425,3425,634
20240423,150300,663794885,3415,3415,3420,3415,144
20240423,150200,663302560,3415,3410,3415,3410,339
20240423,150100,662145045,3410,3415,3415,3410,1516
20240423,150000,656968100,3420,3415,3420,3415,1190
20240423,145900,652902600,3420,3425,3425,3415,2648
20240423,145800,643847715,3420,3420,3420,3420,105
20240423,145700,643488615,3420,3420,3420,3420,134
20240423,145600,643030335,3430,3430,3440,3430,1914
20240423,145500,636451915,3425,3425,3430,3420,5667
20240423,145400,617045035,3425,3445,3445,3425,9926
20240423,145300,582958915,3450,3450,3465,3445,3632
20240423,145200,570433360,3450,3345,3450,3345,5191
20240423,145100,552774045,3350,3345,3350,3345,274
20240423,145000,551857410,3360,3320,3360,3320,4129
20240423,144900,538060150,3300,3300,3300,3300,300
20240423,144800,537070150,3300,3300,3300,3300,1
20240423,144700,537066850,3300,3235,3305,3235,25055
20240423,144600,455324215,3225,3220,3225,3220,1289
20240423,144500,451167395,3210,3210,3210,3210,0
20240423,144400,451167395,3210,3210,3210,3210,0
20240423,144300,451167395,3210,3210,3210,3210,0
20240423,144200,451167395,3210,3210,3210,3210,0
20240423,144100,451167395,3210,3210,3210,3210,778
20240423,144000,448670015,3210,3210,3210,3210,4
20240423,143900,448657175,3210,3210,3210,3210,43
20240423,143800,448519145,3210,3210,3210,3210,0
20240423,143700,448519145,3210,3210,3210,3210,0
20240423,143600,448519145,3210,3210,3210,3210,1
20240423,143500,448515935,3205,3205,3205,3205,0
20240423,143400,448515935,3205,3205,3205,3205,0
20240423,143300,448515935,3205,3205,3205,3205,0
20240423,143200,448515935,3205,3205,3205,3205,228
20240423,143100,447785195,3200,3200,3200,3200,1
20240423,143000,447781995,3200,3200,3200,3200,0
20240423,142900,447781995,3200,3200,3200,3200,0
20240423,142800,447781995,3200,3200,3200,3200,225
20240423,142700,447061995,3195,3195,3195,3195,0
20240423,142600,447061995,3195,3195,3195,3195,0
20240423,142500,447061995,3195,3195,3195,3195,0
20240423,142400,447061995,3195,3195,3195,3195,0
20240423,142300,447061995,3195,3195,3195,3195,0
20240423,142200,447061995,3195,3195,3195,3195,1000
20240423,142100,443866995,3195,3200,3200,3195,1820
20240423,142000,438048580,3200,3200,3200,3200,0
20240423,141900,438048580,3200,3200,3200,3200,400
20240423,141800,436768580,3200,3200,3200,3200,0
20240423,141700,436768580,3200,3200,3200,3200,2
20240423,141600,436762180,3205,3215,3215,3200,5748
20240423,141500,418354315,3215,3215,3215,3215,0
20240423,141400,418354315,3215,3215,3215,3215,0
20240423,141300,418354315,3215,3215,3215,3215,0
20240423,141200,418354315,3215,3220,3220,3215,1050
20240423,141100,414978300,3225,3225,3225,3225,0
20240423,141000,414978300,3225,3225,3225,3225,0
20240423,140900,414978300,3225,3225,3225,3225,0
20240423,140800,414978300,3225,3225,3225,3225,0
20240423,140700,414978300,3225,3225,3225,3225,0
20240423,140600,414978300,3225,3225,3225,3225,0
20240423,140500,414978300,3225,3225,3225,3225,111
20240423,140400,414620325,3245,3245,3245,3245,0
20240423,140300,414620325,3245,3245,3245,3245,0
20240423,140200,414620325,3245,3225,3245,3225,201
20240423,140100,413972080,3225,3225,3225,3225,0
20240423,140000,413972080,3225,3225,3225,3225,0
20240423,135900,413972080,3225,3240,3240,3225,8000
20240423,135800,388161815,3240,3240,3240,3240,0
20240423,135700,388161815,3240,3240,3240,3240,0
20240423,135600,388161815,3240,3240,3240,3240,1000
20240423,135500,384921815,3235,3235,3235,3235,0
20240423,135400,384921815,3235,3235,3235,3235,0
20240423,135300,384921815,3235,3235,3235,3235,4
20240423,135200,384908875,3235,3235,3235,3235,101
20240423,135100,384582140,3235,3235,3235,3235,0
20240423,135000,384582140,3235,3235,3235,3235,0
20240423,134900,384582140,3235,3235,3235,3235,0
20240423,134800,384582140,3235,3235,3235,3235,0
20240423,134700,384582140,3235,3235,3235,3235,100
20240423,134600,384258640,3235,3235,3235,3235,0
20240423,134500,384258640,3235,3235,3235,3235,0
20240423,134400,384258640,3235,3235,3235,3235,0
20240423,134300,384258640,3235,3235,3235,3235,0
20240423,134200,384258640,3235,3235,3235,3235,0
20240423,134100,384258640,3235,3235,3235,3235,0
20240423,134000,384258640,3235,3235,3235,3235,0
20240423,133900,384258640,3235,3235,3235,3235,64
20240423,133800,384051600,3235,3235,3235,3235,0
20240423,133700,384051600,3235,3235,3235,3235,0
20240423,133600,384051600,3235,3235,3235,3235,26
20240423,133500,383967490,3230,3230,3230,3230,90
20240423,133400,383676790,3230,3230,3230,3230,500
20240423,133300,382061790,3230,3230,3230,3230,3
20240423,133200,382052100,3230,3230,3230,3230,0
20240423,133100,382052100,3230,3230,3230,3230,0
20240423,133000,382052100,3230,3230,3230,3230,0
20240423,132900,382052100,3230,3230,3230,3230,635
20240423,132800,380001050,3235,3235,3235,3235,10
20240423,132700,379968700,3240,3240,3240,3240,0
20240423,132600,379968700,3240,3240,3240,3240,0
20240423,132500,379968700,3240,3240,3240,3240,0
20240423,132400,379968700,3240,3240,3240,3240,0
20240423,132300,379968700,3240,3240,3240,3240,0
20240423,132200,379968700,3240,3240,3240,3240,0
20240423,132100,379968700,3240,3240,3240,3240,0
20240423,132000,379968700,3240,3240,3240,3240,0
20240423,131900,379968700,3240,3240,3240,3240,0
20240423,131800,379968700,3240,3240,3240,3240,0
20240423,131700,379968700,3240,3240,3240,3240,3
20240423,131600,379958980,3240,3240,3240,3240,0
20240423,131500,379958980,3240,3240,3240,3240,0
20240423,131400,379958980,3240,3240,3240,3240,0
20240423,131300,379958980,3240,3240,3240,3240,0
20240423,131200,379958980,3240,3240,3240,3240,37
20240423,131100,379839100,3240,3240,3240,3240,0
20240423,131000,379839100,3240,3235,3240,3235,210
20240423,130900,379158880,3240,3240,3240,3240,0
20240423,130800,379158880,3240,3240,3240,3240,0
20240423,130700,379158880,3240,3240,3240,3240,0
20240423,130600,379158880,3240,3240,3240,3240,0
20240423,130500,379158880,3240,3230,3240,3230,188
20240423,130400,378551275,3235,3235,3235,3235,203
20240423,130300,377894570,3240,3240,3240,3240,0
20240423,130200,377894570,3240,3240,3240,3240,1
20240423,130100,377891330,3240,3240,3240,3240,695
20240423,130000,375639530,3240,3245,3245,3240,100
20240423,125900,375315515,3250,3250,3250,3250,0
20240423,125800,375315515,3250,3250,3250,3250,3
20240423,125700,375305765,3255,3255,3255,3255,4
20240423,125600,375292745,3255,3260,3260,3255,406
20240423,125500,373969700,3280,3280,3280,3280,0
20240423,125400,373969700,3280,3280,3280,3280,1000
20240423,125300,370689700,3280,3285,3285,3280,360
20240423,125200,369508475,3265,3265,3265,3265,0
20240423,125100,369508475,3265,3265,3265,3265,1003
20240423,125000,366233680,3270,3270,3270,3270,45
20240423,124900,366086530,3290,3290,3290,3290,0
20240423,124800,366086530,3290,3290,3290,3290,0
20240423,124700,366086530,3290,3290,3290,3290,363
20240423,124600,364892260,3300,3300,3300,3300,1
20240423,124500,364888960,3290,3290,3290,3290,0
20240423,124400,364888960,3290,3290,3290,3290,0
20240423,124300,364888960,3290,3290,3290,3290,27
20240423,124200,364800130,3305,3305,3305,3305,30
20240423,124100,364700980,3330,3330,3330,3330,0
20240423,124000,364700980,3330,3290,3330,3290,500
20240423,123900,363046815,3290,3290,3290,3290,0
20240423,123800,363046815,3290,3290,3290,3290,0
20240423,123700,363046815,3290,3295,3295,3290,650
20240423,123600,360905550,3295,3300,3300,3295,1826
20240423,123500,354879850,3300,3290,3300,3290,4473
20240423,123400,340127715,3280,3280,3280,3280,393
20240423,123300,338838675,3260,3250,3260,3250,1312
20240423,123200,334568265,3250,3250,3250,3250,0
20240423,123100,334568265,3250,3225,3250,3225,14070
20240423,123000,289177815,3220,3220,3220,3220,3635
20240423,122900,277473115,3225,3225,3225,3225,0
20240423,122800,277473115,3225,3225,3225,3225,446
20240423,122700,276034765,3225,3225,3225,3225,0
20240423,122600,276034765,3225,3225,3225,3225,170
20240423,122500,275486515,3225,3225,3225,3225,1
20240423,122400,275483290,3220,3220,3220,3220,0
20240423,122300,275483290,3220,3220,3220,3220,0
20240423,122200,275483290,3220,3220,3220,3220,0
20240423,122100,275483290,3220,3220,3220,3220,0
20240423,122000,275483290,3220,3220,3220,3220,0
20240423,121900,275483290,3220,3220,3220,3220,0
20240423,121800,275483290,3220,3220,3220,3220,0
20240423,121700,275483290,3220,3220,3220,3220,0
20240423,121600,275483290,3220,3230,3230,3220,642
20240423,121500,273413620,3230,3230,3230,3230,0
20240423,121400,273413620,3230,3230,3230,3230,0
20240423,121300,273413620,3230,3230,3230,3230,0
20240423,121200,273413620,3230,3230,3230,3230,0
20240423,121100,273413620,3230,3230,3230,3230,0
20240423,121000,273413620,3230,3230,3230,3230,0
20240423,120900,273413620,3230,3230,3230,3230,3132
20240423,120800,263297260,3240,3240,3240,3240,0
20240423,120700,263297260,3240,3240,3240,3240,0
20240423,120600,263297260,3240,3240,3240,3240,0
20240423,120500,263297260,3240,3240,3240,3240,1
20240423,120400,263294020,3230,3230,3230,3230,500
20240423,120300,261679020,3230,3230,3230,3230,0
20240423,120200,261679020,3230,3230,3230,3230,0
20240423,120100,261679020,3230,3230,3230,3230,0
20240423,120000,261679020,3230,3230,3230,3230,10
20240423,115900,261646720,3230,3230,3230,3230,1
20240423,115800,261643490,3230,3230,3230,3230,0
20240423,115700,261643490,3230,3230,3230,3230,0
20240423,115600,261643490,3230,3230,3230,3230,0
20240423,115500,261643490,3230,3230,3230,3230,0
20240423,115400,261643490,3230,3230,3230,3230,0
20240423,115300,261643490,3230,3230,3230,3230,0
20240423,115200,261643490,3230,3230,3230,3230,0
20240423,115100,261643490,3230,3230,3230,3230,0
20240423,115000,261643490,3230,3230,3230,3230,0
20240423,114900,261643490,3230,3230,3230,3230,0
20240423,114800,261643490,3230,3230,3230,3230,2
20240423,114700,261637030,3245,3245,3245,3245,0
20240423,114600,261637030,3245,3245,3245,3245,0
20240423,114500,261637030,3245,3245,3245,3245,301
20240423,114400,260660285,3250,3250,3250,3250,0
20240423,114300,260660285,3250,3250,3250,3250,0
20240423,114200,260660285,3250,3250,3250,3250,0
20240423,114100,260660285,3250,3250,3250,3250,0
20240423,114000,260660285,3250,3250,3250,3250,1
20240423,113900,260657035,3245,3245,3245,3245,143
20240423,113800,260193000,3230,3230,3230,3230,0
20240423,113700,260193000,3230,3230,3230,3230,0
20240423,113600,260193000,3230,3230,3230,3230,100
20240423,113500,259870000,3230,3230,3230,3230,0
20240423,113400,259870000,3230,3230,3230,3230,0
20240423,113300,259870000,3230,3230,3230,3230,0
20240423,113200,259870000,3230,3230,3230,3230,150
20240423,113100,259385500,3230,3230,3230,3230,0
20240423,113000,259385500,3230,3230,3230,3230,0
20240423,112900,259385500,3230,3230,3230,3230,0
20240423,112800,259385500,3230,3250,3255,3230,302
20240423,112700,258403355,3250,3250,3250,3250,2
20240423,112600,258396855,3255,3255,3255,3255,0
20240423,112500,258396855,3255,3255,3255,3255,0
20240423,112400,258396855,3255,3230,3255,3230,3602
20240423,112300,246726440,3225,3190,3225,3190,3077
20240423,112200,236832575,3190,3190,3190,3190,420
20240423,112100,235492775,3190,3190,3190,3190,0
20240423,112000,235492775,3190,3190,3190,3190,0
20240423,111900,235492775,3190,3185,3190,3185,11
20240423,111800,235457690,3190,3190,3190,3190,14
20240423,111700,235413030,3190,3190,3190,3190,0
20240423,111600,235413030,3190,3190,3190,3190,15
20240423,111500,235365180,3190,3190,3190,3190,0
20240423,111400,235365180,3190,3190,3190,3190,0
20240423,111300,235365180,3190,3190,3190,3190,161
20240423,111200,234851590,3210,3210,3210,3210,0
20240423,111100,234851590,3210,3210,3210,3210,0
20240423,111000,234851590,3210,3210,3210,3210,0
20240423,110900,234851590,3210,3210,3210,3210,0
20240423,110800,234851590,3210,3210,3210,3210,0
20240423,110700,234851590,3210,3215,3220,3210,1051
20240423,110600,231477375,3215,3210,3215,3210,1252
20240423,110500,227453450,3210,3210,3210,3210,100
20240423,110400,227132450,3200,3195,3200,3195,4
20240423,110300,227119655,3180,3165,3180,3165,221
20240423,110200,226418565,3165,3165,3165,3165,0
20240423,110100,226418565,3165,3165,3165,3165,5
20240423,110000,226402740,3165,3165,3165,3165,0
20240423,105900,226402740,3165,3165,3165,3165,100
20240423,105800,226086240,3165,3165,3165,3165,0
20240423,105700,226086240,3165,3165,3165,3165,0
20240423,105600,226086240,3165,3175,3175,3165,1510
20240423,105500,221305035,3170,3170,3170,3170,0
20240423,105400,221305035,3170,3170,3170,3170,12
20240423,105300,221266995,3170,3170,3170,3170,2
20240423,105200,221260655,3170,3165,3170,3165,135
20240423,105100,220832710,3170,3170,3170,3170,503
20240423,105000,219238200,3170,3170,3170,3170,0
20240423,104900,219238200,3170,3170,3170,3170,0
20240423,104800,219238200,3170,3170,3170,3170,0
20240423,104700,219238200,3170,3170,3170,3170,0
20240423,104600,219238200,3170,3180,3180,3170,603
20240423,104500,217326680,3175,3180,3180,3175,510
20240423,104400,215707265,3180,3180,3180,3180,0
20240423,104300,215707265,3180,3180,3180,3180,0
20240423,104200,215707265,3180,3180,3180,3180,40
20240423,104100,215580065,3180,3180,3180,3180,534
20240423,104000,213881945,3175,3175,3175,3175,3
20240423,103900,213872420,3175,3175,3175,3175,516
20240423,103800,212234120,3180,3180,3180,3180,0
20240423,103700,212234120,3180,3180,3180,3180,96
20240423,103600,211928840,3200,3200,3200,3200,404
20240423,103500,210636040,3200,3200,3200,3200,0
20240423,103400,210636040,3200,3180,3200,3180,150
20240423,103300,210157040,3200,3195,3200,3195,500
20240423,103200,208557050,3180,3180,3180,3180,0
20240423,103100,208557050,3180,3180,3180,3180,0
20240423,103000,208557050,3180,3180,3180,3180,153
20240423,102900,208070510,3165,3155,3165,3155,1392
20240423,102800,203673800,3155,3155,3155,3155,270
20240423,102700,202821950,3160,3160,3160,3160,0
20240423,102600,202821950,3160,3155,3160,3155,313
20240423,102500,201833830,3150,3165,3165,3150,3482
20240423,102400,190849350,3175,3175,3175,3175,0
20240423,102300,190849350,3175,3175,3175,3175,1
20240423,102200,190846175,3175,3165,3175,3165,33
20240423,102100,190741630,3165,3195,3195,3165,2404
20240423,102000,183115905,3210,3210,3210,3210,1
20240423,101900,183112695,3210,3210,3210,3210,1
20240423,101800,183109485,3190,3190,3195,3190,479
20240423,101700,181580755,3180,3180,3180,3180,200
20240423,101600,180944755,3175,3200,3200,3175,4805
20240423,101500,165665965,3175,3200,3200,3175,1621
20240423,101400,160493105,3200,3225,3225,3200,1274
20240423,101300,156406055,3205,3225,3225,3200,5009
20240423,101200,140363310,3235,3235,3235,3230,728
20240423,101100,138009365,3235,3275,3275,3235,5264
20240423,101000,120871480,3280,3280,3280,3280,20
20240423,100900,120805880,3280,3280,3280,3280,20
20240423,100800,120740280,3300,3300,3300,3300,42
20240423,100700,120601680,3300,3300,3300,3300,0
20240423,100600,120601680,3300,3300,3300,3300,0
20240423,100500,120601680,3300,3300,3300,3300,1
20240423,100400,120598380,3300,3285,3300,3285,1074
20240423,100300,117070275,3285,3310,3310,3285,12132
20240423,100200,77026035,3315,3315,3315,3315,0
20240423,100100,77026035,3315,3315,3315,3315,963
20240423,100000,73833690,3315,3315,3315,3315,0
20240423,095900,73833690,3315,3315,3315,3315,0
20240423,095800,73833690,3315,3315,3315,3315,6
20240423,095700,73813800,3330,3330,3330,3330,100
20240423,095600,73480800,3330,3330,3330,3330,2
20240423,095500,73474140,3330,3330,3330,3330,0
20240423,095400,73474140,3330,3330,3330,3330,1
20240423,095300,73470810,3330,3330,3330,3330,2
20240423,095200,73464150,3330,3330,3330,3330,0
20240423,095100,73464150,3330,3330,3330,3330,0
20240423,095000,73464150,3330,3330,3330,3330,200
20240423,094900,72798150,3330,3330,3330,3330,0
20240423,094800,72798150,3330,3330,3330,3330,350
20240423,094700,71632650,3330,3330,3330,3330,156
20240423,094600,71113170,3330,3335,3335,3330,37
20240423,094500,70989955,3340,3340,3340,3340,0
20240423,094400,70989955,3340,3340,3340,3340,0
20240423,094300,70989955,3340,3345,3345,3340,3
20240423,094200,70979925,3345,3345,3345,3345,0
20240423,094100,70979925,3345,3345,3345,3345,980
20240423,094000,67701825,3330,3330,3330,3330,0
20240423,093900,67701825,3330,3330,3330,3330,0
20240423,093800,67701825,3330,3330,3330,3330,30
20240423,093700,67601925,3330,3340,3340,3330,1011
20240423,093600,64228185,3330,3330,3330,3330,0
20240423,093500,64228185,3330,3330,3330,3330,0
20240423,093400,64228185,3330,3330,3330,3330,0
20240423,093300,64228185,3330,3330,3330,3330,5
20240423,093200,64211535,3330,3330,3335,3330,2105
20240423,093100,57200725,3330,3315,3330,3315,406
20240423,093000,55854820,3315,3315,3315,3315,1000
20240423,092900,52539820,3315,3315,3315,3315,500
20240423,092800,50882320,3335,3335,3335,3335,0
20240423,092700,50882320,3335,3315,3335,3315,301
20240423,092600,49884485,3315,3315,3315,3315,0
20240423,092500,49884485,3315,3320,3320,3315,123
20240423,092400,49476580,3325,3325,3325,3325,110
20240423,092300,49110830,3330,3330,3330,3330,100
20240423,092200,48777830,3335,3335,3335,3335,0
20240423,092100,48777830,3335,3335,3335,3335,0
20240423,092000,48777830,3335,3335,3335,3335,1
20240423,091900,48774495,3340,3340,3340,3340,316
20240423,091800,47719055,3340,3340,3340,3340,128
20240423,091700,47291535,3340,3320,3345,3320,3510
20240423,091600,35565950,3320,3340,3340,3320,1248
20240423,091500,31397655,3340,3340,3340,3340,0
20240423,091400,31397655,3340,3340,3340,3340,574
20240423,091300,29480495,3340,3340,3340,3340,21
20240423,091200,29410355,3335,3335,3335,3335,893
20240423,091100,26432200,3335,3335,3335,3335,287
20240423,091000,25475055,3310,3310,3310,3310,4426
20240423,090900,10824995,3310,3315,3315,3310,865
20240423,090800,7960915,3310,3330,3330,3310,878
20240423,090700,5042205,3340,3340,3340,3340,6
20240423,090600,5022165,3340,3340,3340,3340,52
20240423,090500,4848485,3340,3330,3340,3330,321
20240423,090400,3777870,3330,3330,3330,3330,0
20240423,090300,3777870,3330,3310,3330,3310,389
20240423,090200,2484740,3320,3320,3320,3320,1
20240423,090100,2481420,3315,3315,3315,3315,103
20240423,090000,2139975,3315,3305,3315,3305,647