stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,195300,34300490,5390,5390,5390,5390,208
20240423,195200,34300490,5390,5390,5390,5390,0
20240423,195100,34300490,5390,5390,5390,5390,0
20240423,195000,34300490,5390,5390,5390,5390,0
20240423,194900,34300490,5390,5390,5390,5390,0
20240423,194800,34300490,5390,5390,5390,5390,0
20240423,194700,34300490,5390,5390,5390,5390,0
20240423,194600,34300490,5390,5390,5390,5390,0
20240423,194500,34300490,5390,5390,5390,5390,0
20240423,194400,34300490,5390,5390,5390,5390,0
20240423,194300,34300490,5390,5390,5390,5390,0
20240423,194200,34300490,5390,5390,5390,5390,0
20240423,194100,34300490,5390,5390,5390,5390,0
20240423,194000,34300490,5390,5390,5390,5390,0
20240423,193900,34300490,5390,5390,5390,5390,0
20240423,193800,34300490,5390,5390,5390,5390,0
20240423,193700,34300490,5390,5390,5390,5390,0
20240423,193600,34300490,5390,5390,5390,5390,0
20240423,193500,34300490,5390,5390,5390,5390,0
20240423,193400,34300490,5390,5390,5390,5390,0
20240423,193300,34300490,5390,5390,5390,5390,0
20240423,193200,34300490,5390,5390,5390,5390,0
20240423,193100,34300490,5390,5390,5390,5390,0
20240423,193000,34300490,5390,5390,5390,5390,0
20240423,192900,34300490,5390,5390,5390,5390,0
20240423,192800,34300490,5390,5390,5390,5390,0
20240423,192700,34300490,5390,5390,5390,5390,0
20240423,192600,34300490,5390,5390,5390,5390,0
20240423,192500,34300490,5390,5390,5390,5390,0
20240423,192400,34300490,5390,5390,5390,5390,0
20240423,192300,34300490,5390,5390,5390,5390,208
20240423,192200,34300490,5390,5390,5390,5390,0
20240423,192100,34300490,5390,5390,5390,5390,0
20240423,192000,34300490,5390,5390,5390,5390,0
20240423,191900,34300490,5390,5390,5390,5390,0
20240423,191800,34300490,5390,5390,5390,5390,0
20240423,191700,34300490,5390,5390,5390,5390,0
20240423,191600,34300490,5390,5390,5390,5390,0
20240423,191500,34300490,5390,5390,5390,5390,0
20240423,191400,34300490,5390,5390,5390,5390,0
20240423,191300,34300490,5390,5390,5390,5390,0
20240423,191200,34300490,5390,5390,5390,5390,0
20240423,191100,34300490,5390,5390,5390,5390,0
20240423,191000,34300490,5390,5390,5390,5390,0
20240423,190900,34300490,5390,5390,5390,5390,0
20240423,190800,34300490,5390,5390,5390,5390,0
20240423,190700,34300490,5390,5390,5390,5390,0
20240423,190600,34300490,5390,5390,5390,5390,0
20240423,190500,34300490,5390,5390,5390,5390,0
20240423,190400,34300490,5390,5390,5390,5390,0
20240423,190300,34300490,5390,5390,5390,5390,0
20240423,190200,34300490,5390,5390,5390,5390,0
20240423,190100,34300490,5390,5390,5390,5390,0
20240423,190000,34300490,5390,5390,5390,5390,0
20240423,185900,34300490,5390,5390,5390,5390,0
20240423,185800,34300490,5390,5390,5390,5390,0
20240423,185700,34300490,5390,5390,5390,5390,0
20240423,185600,34300490,5390,5390,5390,5390,0
20240423,185500,34300490,5390,5390,5390,5390,0
20240423,185400,34300490,5390,5390,5390,5390,0
20240423,185300,34300490,5390,5390,5390,5390,208
20240423,185200,34300490,5390,5390,5390,5390,0
20240423,185100,34300490,5390,5390,5390,5390,0
20240423,185000,34300490,5390,5390,5390,5390,0
20240423,184900,34300490,5390,5390,5390,5390,0
20240423,184800,34300490,5390,5390,5390,5390,0
20240423,184700,34300490,5390,5390,5390,5390,0
20240423,184600,34300490,5390,5390,5390,5390,0
20240423,184500,34300490,5390,5390,5390,5390,0
20240423,184400,34300490,5390,5390,5390,5390,0
20240423,184300,34300490,5390,5390,5390,5390,0
20240423,184200,34300490,5390,5390,5390,5390,0
20240423,184100,34300490,5390,5390,5390,5390,0
20240423,184000,34300490,5390,5390,5390,5390,0
20240423,183900,34300490,5390,5390,5390,5390,0
20240423,183800,34300490,5390,5390,5390,5390,0
20240423,183700,34300490,5390,5390,5390,5390,0
20240423,183600,34300490,5390,5390,5390,5390,0
20240423,183500,34300490,5390,5390,5390,5390,0
20240423,183400,34300490,5390,5390,5390,5390,0
20240423,183300,34300490,5390,5390,5390,5390,0
20240423,183200,34300490,5390,5390,5390,5390,0
20240423,183100,34300490,5390,5390,5390,5390,0
20240423,183000,34300490,5390,5390,5390,5390,0
20240423,182900,34300490,5390,5390,5390,5390,0
20240423,182800,34300490,5390,5390,5390,5390,0
20240423,182700,34300490,5390,5390,5390,5390,0
20240423,182600,34300490,5390,5390,5390,5390,0
20240423,182500,34300490,5390,5390,5390,5390,0
20240423,182400,34300490,5390,5390,5390,5390,0
20240423,182300,34300490,5390,5390,5390,5390,208
20240423,182200,34300490,5390,5390,5390,5390,0
20240423,182100,34300490,5390,5390,5390,5390,0
20240423,182000,34300490,5390,5390,5390,5390,0
20240423,181900,34300490,5390,5390,5390,5390,0
20240423,181800,34300490,5390,5390,5390,5390,0
20240423,181700,34300490,5390,5390,5390,5390,0
20240423,181600,34300490,5390,5390,5390,5390,0
20240423,181500,34300490,5390,5390,5390,5390,0
20240423,181400,34300490,5390,5390,5390,5390,0
20240423,181300,34300490,5390,5390,5390,5390,0
20240423,181200,34300490,5390,5390,5390,5390,0
20240423,181100,34300490,5390,5390,5390,5390,0
20240423,181000,34300490,5390,5390,5390,5390,0
20240423,180900,34300490,5390,5390,5390,5390,0
20240423,180800,34300490,5390,5390,5390,5390,0
20240423,180700,34300490,5390,5390,5390,5390,0
20240423,180600,34300490,5390,5390,5390,5390,0
20240423,180500,34300490,5390,5390,5390,5390,0
20240423,180400,34300490,5390,5390,5390,5390,0
20240423,180300,34300490,5390,5390,5390,5390,0
20240423,180200,34300490,5390,5390,5390,5390,0
20240423,180100,34300490,5390,5390,5390,5390,0
20240423,180000,34300490,5390,5390,5390,5390,0
20240423,175900,34300490,5390,5390,5390,5390,0
20240423,175800,34300490,5390,5390,5390,5390,0
20240423,175700,34300490,5390,5390,5390,5390,0
20240423,175600,34300490,5390,5390,5390,5390,0
20240423,175500,34300490,5390,5390,5390,5390,0
20240423,175400,34300490,5390,5390,5390,5390,0
20240423,175300,34300490,5390,5390,5390,5390,208
20240423,175200,34300490,5390,5390,5390,5390,0
20240423,175100,34300490,5390,5390,5390,5390,0
20240423,175000,34300490,5390,5390,5390,5390,0
20240423,174900,34300490,5390,5390,5390,5390,0
20240423,174800,34300490,5390,5390,5390,5390,0
20240423,174700,34300490,5390,5390,5390,5390,0
20240423,174600,34300490,5390,5390,5390,5390,0
20240423,174500,34300490,5390,5390,5390,5390,0
20240423,174400,34300490,5390,5390,5390,5390,0
20240423,174300,34300490,5390,5390,5390,5390,0
20240423,174200,34300490,5390,5390,5390,5390,0
20240423,174100,34300490,5390,5390,5390,5390,0
20240423,174000,34300490,5390,5390,5390,5390,0
20240423,173900,34300490,5390,5390,5390,5390,0
20240423,173800,34300490,5390,5390,5390,5390,0
20240423,173700,34300490,5390,5390,5390,5390,0
20240423,173600,34300490,5390,5390,5390,5390,0
20240423,173500,34300490,5390,5390,5390,5390,0
20240423,173400,34300490,5390,5390,5390,5390,0
20240423,173300,34300490,5390,5390,5390,5390,0
20240423,173200,34300490,5390,5390,5390,5390,0
20240423,173100,34300490,5390,5390,5390,5390,0
20240423,173000,34300490,5390,5390,5390,5390,0
20240423,172900,34300490,5390,5390,5390,5390,0
20240423,172800,34300490,5390,5390,5390,5390,0
20240423,172700,34300490,5390,5390,5390,5390,0
20240423,172600,34300490,5390,5390,5390,5390,0
20240423,172500,34300490,5390,5390,5390,5390,0
20240423,172400,34300490,5390,5390,5390,5390,0
20240423,172300,34300490,5390,5390,5390,5390,208
20240423,172200,34300490,5390,5390,5390,5390,0
20240423,172100,34300490,5390,5390,5390,5390,0
20240423,172000,34300490,5390,5390,5390,5390,0
20240423,171900,34300490,5390,5390,5390,5390,0
20240423,171800,34300490,5390,5390,5390,5390,0
20240423,171700,34300490,5390,5390,5390,5390,0
20240423,171600,34300490,5390,5390,5390,5390,0
20240423,171500,34300490,5390,5390,5390,5390,0
20240423,171400,34300490,5390,5390,5390,5390,0
20240423,171300,34300490,5390,5390,5390,5390,0
20240423,171200,34300490,5390,5390,5390,5390,0
20240423,171100,34300490,5390,5390,5390,5390,0
20240423,171000,34300490,5390,5390,5390,5390,0
20240423,170900,34300490,5390,5390,5390,5390,0
20240423,170800,34300490,5390,5390,5390,5390,0
20240423,170700,34300490,5390,5390,5390,5390,0
20240423,170600,34300490,5390,5390,5390,5390,0
20240423,170500,34300490,5390,5390,5390,5390,0
20240423,170400,34300490,5390,5390,5390,5390,0
20240423,170300,34300490,5390,5390,5390,5390,0
20240423,170200,34300490,5390,5390,5390,5390,0
20240423,170100,34300490,5390,5390,5390,5390,0
20240423,170000,34300490,5390,5390,5390,5390,0
20240423,165900,34300490,5390,5390,5390,5390,0
20240423,165800,34300490,5390,5390,5390,5390,0
20240423,165700,34300490,5390,5390,5390,5390,0
20240423,165600,34300490,5390,5390,5390,5390,0
20240423,165500,34300490,5390,5390,5390,5390,0
20240423,165400,34300490,5390,5390,5390,5390,0
20240423,165300,34300490,5390,5390,5390,5390,208
20240423,165200,34300490,5390,5390,5390,5390,0
20240423,165100,34300490,5390,5390,5390,5390,0
20240423,165000,34300490,5390,5390,5390,5390,0
20240423,164900,34300490,5390,5390,5390,5390,0
20240423,164800,34300490,5390,5390,5390,5390,0
20240423,164700,34300490,5390,5390,5390,5390,0
20240423,164600,34300490,5390,5390,5390,5390,0
20240423,164500,34300490,5390,5390,5390,5390,0
20240423,164400,34300490,5390,5390,5390,5390,0
20240423,164300,34300490,5390,5390,5390,5390,0
20240423,164200,34300490,5390,5390,5390,5390,0
20240423,164100,34300490,5390,5390,5390,5390,0
20240423,164000,34300490,5390,5390,5390,5390,0
20240423,163900,34300490,5390,5390,5390,5390,0
20240423,163800,34300490,5390,5390,5390,5390,0
20240423,163700,34300490,5390,5390,5390,5390,0
20240423,163600,34300490,5390,5390,5390,5390,0
20240423,163500,34300490,5390,5390,5390,5390,0
20240423,163400,34300490,5390,5390,5390,5390,0
20240423,163300,34300490,5390,5390,5390,5390,0
20240423,163200,34300490,5390,5390,5390,5390,0
20240423,163100,34300490,5390,5390,5390,5390,0
20240423,163000,34300490,5390,5390,5390,5390,0
20240423,162900,34300490,5390,5390,5390,5390,0
20240423,162800,34300490,5390,5390,5390,5390,0
20240423,162700,34300490,5390,5390,5390,5390,0
20240423,162600,34300490,5390,5390,5390,5390,0
20240423,162500,34300490,5390,5390,5390,5390,0
20240423,162400,34300490,5390,5390,5390,5390,0
20240423,162300,34300490,5390,5390,5390,5390,208
20240423,162200,34300490,5390,5390,5390,5390,0
20240423,162100,34300490,5390,5390,5390,5390,0
20240423,162000,34300490,5390,5390,5390,5390,0
20240423,161900,34300490,5390,5390,5390,5390,0
20240423,161800,34300490,5390,5390,5390,5390,0
20240423,161700,34300490,5390,5390,5390,5390,0
20240423,161600,34300490,5390,5390,5390,5390,0
20240423,161500,34300490,5390,5390,5390,5390,0
20240423,161400,34300490,5390,5390,5390,5390,0
20240423,161300,34300490,5390,5390,5390,5390,0
20240423,161200,34300490,5390,5390,5390,5390,0
20240423,161100,34300490,5390,5390,5390,5390,0
20240423,161000,34300490,5390,5390,5390,5390,0
20240423,160900,34300490,5390,5390,5390,5390,0
20240423,160800,34300490,5390,5390,5390,5390,0
20240423,160700,34300490,5390,5390,5390,5390,0
20240423,160600,34300490,5390,5390,5390,5390,0
20240423,160500,34300490,5390,5390,5390,5390,0
20240423,160400,34300490,5390,5390,5390,5390,0
20240423,160300,34300490,5390,5390,5390,5390,0
20240423,160200,34300490,5390,5390,5390,5390,0
20240423,160100,34300490,5390,5390,5390,5390,0
20240423,160000,34300490,5390,5390,5390,5390,0
20240423,155900,34300490,5390,5390,5390,5390,0
20240423,155800,34300490,5390,5390,5390,5390,0
20240423,155700,34300490,5390,5390,5390,5390,0
20240423,155600,34300490,5390,5390,5390,5390,0
20240423,155500,34300490,5390,5390,5390,5390,0
20240423,155400,34300490,5390,5390,5390,5390,0
20240423,155300,34300490,5390,5390,5390,5390,208
20240423,155200,34300490,5390,5390,5390,5390,0
20240423,155100,34300490,5390,5390,5390,5390,0
20240423,155000,34300490,5390,5390,5390,5390,0
20240423,154900,34300490,5390,5390,5390,5390,0
20240423,154800,34300490,5390,5390,5390,5390,0
20240423,154700,34300490,5390,5390,5390,5390,0
20240423,154600,34300490,5390,5390,5390,5390,0
20240423,154500,34300490,5390,5390,5390,5390,0
20240423,154400,34300490,5390,5390,5390,5390,0
20240423,154300,34300490,5390,5390,5390,5390,0
20240423,154200,34300490,5390,5390,5390,5390,0
20240423,154100,34300490,5390,5390,5390,5390,0
20240423,154000,34300490,5390,5390,5390,5390,0
20240423,153900,34300490,5390,5390,5390,5390,0
20240423,153800,34300490,5390,5390,5390,5390,0
20240423,153700,34300490,5390,5390,5390,5390,0
20240423,153600,34300490,5390,5390,5390,5390,0
20240423,153500,34300490,5390,5390,5390,5390,0
20240423,153400,34300490,5390,5390,5390,5390,0
20240423,153300,34300490,5390,5390,5390,5390,0
20240423,153200,34300490,5390,5390,5390,5390,0
20240423,153100,34300490,5390,5390,5390,5390,0
20240423,153000,34300490,5390,5390,5390,5390,208
20240423,152900,33179370,5450,5450,5450,5450,0
20240423,152800,33179370,5450,5450,5450,5450,0
20240423,152700,33179370,5450,5450,5450,5450,0
20240423,152600,33179370,5450,5450,5450,5450,0
20240423,152500,33179370,5450,5450,5450,5450,0
20240423,152400,33179370,5450,5450,5450,5450,0
20240423,152300,33179370,5450,5450,5450,5450,0
20240423,152200,33179370,5450,5450,5450,5450,0
20240423,152100,33179370,5450,5450,5450,5450,0
20240423,152000,33179370,5450,5450,5450,5450,0
20240423,151900,33179370,5450,5400,5450,5390,199
20240423,151800,32102110,5410,5410,5410,5410,0
20240423,151700,32102110,5410,5410,5410,5410,35
20240423,151600,31912760,5410,5410,5410,5410,0
20240423,151500,31912760,5410,5410,5410,5410,1
20240423,151400,31907350,5420,5420,5420,5420,0
20240423,151300,31907350,5420,5430,5430,5420,22
20240423,151200,31788000,5420,5420,5450,5420,25
20240423,151100,31652210,5380,5380,5380,5380,0
20240423,151000,31652210,5380,5390,5390,5380,75
20240423,150900,31248390,5400,5400,5400,5400,0
20240423,150800,31248390,5400,5400,5400,5400,0
20240423,150700,31248390,5400,5400,5400,5400,800
20240423,150600,26928390,5400,5420,5420,5400,357
20240423,150500,24997670,5440,5440,5440,5440,0
20240423,150400,24997670,5440,5440,5440,5440,0
20240423,150300,24997670,5440,5440,5440,5440,0
20240423,150200,24997670,5440,5440,5440,5440,0
20240423,150100,24997670,5440,5440,5440,5440,0
20240423,150000,24997670,5440,5440,5440,5440,0
20240423,145900,24997670,5440,5440,5440,5440,0
20240423,145800,24997670,5440,5440,5440,5440,4
20240423,145700,24975910,5420,5420,5420,5420,0
20240423,145600,24975910,5420,5420,5420,5420,0
20240423,145500,24975910,5420,5420,5420,5420,0
20240423,145400,24975910,5420,5420,5420,5420,0
20240423,145300,24975910,5420,5420,5420,5420,0
20240423,145200,24975910,5420,5420,5420,5420,0
20240423,145100,24975910,5420,5420,5420,5420,0
20240423,145000,24975910,5420,5420,5420,5420,0
20240423,144900,24975910,5420,5420,5420,5420,0
20240423,144800,24975910,5420,5440,5440,5410,610
20240423,144700,21673690,5440,5440,5440,5440,0
20240423,144600,21673690,5440,5440,5440,5440,0
20240423,144500,21673690,5440,5440,5440,5440,0
20240423,144400,21673690,5440,5440,5440,5440,0
20240423,144300,21673690,5440,5440,5440,5440,0
20240423,144200,21673690,5440,5440,5440,5440,0
20240423,144100,21673690,5440,5440,5440,5440,0
20240423,144000,21673690,5440,5440,5440,5440,0
20240423,143900,21673690,5440,5440,5440,5440,0
20240423,143800,21673690,5440,5440,5440,5440,0
20240423,143700,21673690,5440,5440,5440,5440,0
20240423,143600,21673690,5440,5440,5440,5440,10
20240423,143500,21619290,5420,5420,5420,5420,14
20240423,143400,21543410,5420,5420,5420,5420,0
20240423,143300,21543410,5420,5420,5420,5420,3
20240423,143200,21527150,5420,5420,5420,5420,0
20240423,143100,21527150,5420,5420,5420,5420,3
20240423,143000,21510890,5420,5420,5420,5420,0
20240423,142900,21510890,5420,5420,5420,5420,0
20240423,142800,21510890,5420,5420,5420,5420,0
20240423,142700,21510890,5420,5420,5420,5420,0
20240423,142600,21510890,5420,5420,5420,5420,47
20240423,142500,21256150,5420,5420,5420,5420,0
20240423,142400,21256150,5420,5420,5420,5420,30
20240423,142300,21093550,5420,5420,5420,5420,0
20240423,142200,21093550,5420,5420,5420,5420,0
20240423,142100,21093550,5420,5420,5420,5420,0
20240423,142000,21093550,5420,5430,5430,5420,92
20240423,141900,20594630,5450,5450,5450,5450,0
20240423,141800,20594630,5450,5450,5450,5450,0
20240423,141700,20594630,5450,5450,5450,5450,0
20240423,141600,20594630,5450,5450,5450,5450,0
20240423,141500,20594630,5450,5450,5450,5450,0
20240423,141400,20594630,5450,5450,5450,5450,0
20240423,141300,20594630,5450,5450,5450,5450,91
20240423,141200,20098680,5440,5440,5440,5440,0
20240423,141100,20098680,5440,5440,5440,5440,0
20240423,141000,20098680,5440,5440,5440,5440,0
20240423,140900,20098680,5440,5440,5440,5440,0
20240423,140800,20098680,5440,5440,5440,5440,0
20240423,140700,20098680,5440,5440,5440,5440,0
20240423,140600,20098680,5440,5440,5440,5440,0
20240423,140500,20098680,5440,5440,5440,5440,0
20240423,140400,20098680,5440,5440,5440,5440,0
20240423,140300,20098680,5440,5440,5440,5440,0
20240423,140200,20098680,5440,5440,5440,5440,0
20240423,140100,20098680,5440,5440,5440,5440,0
20240423,140000,20098680,5440,5440,5440,5440,0
20240423,135900,20098680,5440,5440,5440,5440,0
20240423,135800,20098680,5440,5440,5440,5440,3
20240423,135700,20082360,5430,5430,5430,5430,0
20240423,135600,20082360,5430,5430,5430,5430,0
20240423,135500,20082360,5430,5430,5430,5430,0
20240423,135400,20082360,5430,5430,5430,5430,0
20240423,135300,20082360,5430,5430,5430,5430,0
20240423,135200,20082360,5430,5430,5430,5430,94
20240423,135100,19571940,5430,5430,5430,5430,0
20240423,135000,19571940,5430,5430,5430,5430,0
20240423,134900,19571940,5430,5430,5430,5430,0
20240423,134800,19571940,5430,5430,5430,5430,0
20240423,134700,19571940,5430,5430,5430,5430,0
20240423,134600,19571940,5430,5430,5430,5430,0
20240423,134500,19571940,5430,5430,5430,5430,0
20240423,134400,19571940,5430,5430,5430,5430,0
20240423,134300,19571940,5430,5430,5430,5430,0
20240423,134200,19571940,5430,5430,5430,5430,0
20240423,134100,19571940,5430,5430,5430,5430,0
20240423,134000,19571940,5430,5430,5430,5430,0
20240423,133900,19571940,5430,5430,5430,5430,0
20240423,133800,19571940,5430,5430,5430,5430,0
20240423,133700,19571940,5430,5430,5430,5430,0
20240423,133600,19571940,5430,5430,5430,5430,0
20240423,133500,19571940,5430,5430,5430,5430,0
20240423,133400,19571940,5430,5430,5430,5430,0
20240423,133300,19571940,5430,5430,5430,5430,0
20240423,133200,19571940,5430,5430,5430,5430,0
20240423,133100,19571940,5430,5430,5430,5430,0
20240423,133000,19571940,5430,5430,5430,5430,0
20240423,132900,19571940,5430,5430,5430,5430,0
20240423,132800,19571940,5430,5430,5430,5430,0
20240423,132700,19571940,5430,5430,5430,5430,0
20240423,132600,19571940,5430,5430,5430,5430,0
20240423,132500,19571940,5430,5430,5430,5430,0
20240423,132400,19571940,5430,5430,5430,5430,0
20240423,132300,19571940,5430,5430,5430,5430,0
20240423,132200,19571940,5430,5430,5430,5430,0
20240423,132100,19571940,5430,5430,5430,5430,0
20240423,132000,19571940,5430,5430,5430,5430,0
20240423,131900,19571940,5430,5430,5430,5430,0
20240423,131800,19571940,5430,5430,5430,5430,0
20240423,131700,19571940,5430,5430,5430,5430,0
20240423,131600,19571940,5430,5430,5430,5430,0
20240423,131500,19571940,5430,5430,5430,5430,0
20240423,131400,19571940,5430,5430,5430,5430,0
20240423,131300,19571940,5430,5430,5430,5430,0
20240423,131200,19571940,5430,5430,5430,5430,0
20240423,131100,19571940,5430,5430,5430,5430,0
20240423,131000,19571940,5430,5430,5430,5430,0
20240423,130900,19571940,5430,5430,5430,5430,0
20240423,130800,19571940,5430,5430,5430,5430,0
20240423,130700,19571940,5430,5430,5430,5430,270
20240423,130600,18105840,5430,5430,5430,5430,0
20240423,130500,18105840,5430,5430,5430,5430,0
20240423,130400,18105840,5430,5430,5430,5430,0
20240423,130300,18105840,5430,5430,5430,5430,0
20240423,130200,18105840,5430,5430,5430,5430,150
20240423,130100,17291340,5450,5450,5450,5450,0
20240423,130000,17291340,5450,5450,5450,5450,0
20240423,125900,17291340,5450,5450,5450,5450,1
20240423,125800,17285890,5430,5430,5430,5430,0
20240423,125700,17285890,5430,5440,5440,5430,250
20240423,125600,15926770,5450,5450,5450,5450,10
20240423,125500,15872270,5440,5440,5440,5440,0
20240423,125400,15872270,5440,5440,5440,5440,19
20240423,125300,15768910,5450,5450,5450,5450,0
20240423,125200,15768910,5450,5450,5450,5450,0
20240423,125100,15768910,5450,5450,5450,5450,0
20240423,125000,15768910,5450,5450,5450,5450,1
20240423,124900,15763460,5450,5450,5450,5450,0
20240423,124800,15763460,5450,5450,5450,5450,0
20240423,124700,15763460,5450,5450,5450,5450,0
20240423,124600,15763460,5450,5450,5450,5450,0
20240423,124500,15763460,5450,5450,5450,5450,0
20240423,124400,15763460,5450,5450,5450,5450,0
20240423,124300,15763460,5450,5450,5450,5450,0
20240423,124200,15763460,5450,5450,5450,5450,234
20240423,124100,14488160,5450,5450,5450,5450,0
20240423,124000,14488160,5450,5450,5450,5450,0
20240423,123900,14488160,5450,5450,5450,5450,0
20240423,123800,14488160,5450,5450,5450,5450,0
20240423,123700,14488160,5450,5450,5450,5450,0
20240423,123600,14488160,5450,5450,5450,5450,0
20240423,123500,14488160,5450,5450,5450,5450,0
20240423,123400,14488160,5450,5450,5450,5450,0
20240423,123300,14488160,5450,5450,5450,5450,0
20240423,123200,14488160,5450,5450,5450,5450,0
20240423,123100,14488160,5450,5450,5450,5450,0
20240423,123000,14488160,5450,5450,5450,5450,200
20240423,122900,13398160,5450,5450,5450,5450,0
20240423,122800,13398160,5450,5450,5450,5450,0
20240423,122700,13398160,5450,5450,5450,5450,0
20240423,122600,13398160,5450,5450,5450,5450,0
20240423,122500,13398160,5450,5450,5450,5450,0
20240423,122400,13398160,5450,5450,5450,5450,0
20240423,122300,13398160,5450,5450,5450,5450,0
20240423,122200,13398160,5450,5450,5450,5450,0
20240423,122100,13398160,5450,5450,5450,5450,0
20240423,122000,13398160,5450,5450,5450,5450,1
20240423,121900,13392710,5450,5450,5450,5450,7
20240423,121800,13354560,5470,5470,5470,5470,0
20240423,121700,13354560,5470,5470,5470,5470,0
20240423,121600,13354560,5470,5470,5470,5470,0
20240423,121500,13354560,5470,5470,5470,5470,0
20240423,121400,13354560,5470,5470,5470,5470,0
20240423,121300,13354560,5470,5470,5470,5470,0
20240423,121200,13354560,5470,5470,5470,5470,0
20240423,121100,13354560,5470,5470,5470,5470,0
20240423,121000,13354560,5470,5470,5470,5470,0
20240423,120900,13354560,5470,5470,5470,5470,0
20240423,120800,13354560,5470,5470,5470,5470,0
20240423,120700,13354560,5470,5470,5470,5470,0
20240423,120600,13354560,5470,5470,5470,5470,0
20240423,120500,13354560,5470,5470,5470,5470,0
20240423,120400,13354560,5470,5470,5470,5470,0
20240423,120300,13354560,5470,5470,5470,5470,0
20240423,120200,13354560,5470,5470,5470,5470,0
20240423,120100,13354560,5470,5470,5470,5470,0
20240423,120000,13354560,5470,5470,5470,5470,0
20240423,115900,13354560,5470,5470,5470,5470,0
20240423,115800,13354560,5470,5470,5470,5470,0
20240423,115700,13354560,5470,5470,5470,5470,0
20240423,115600,13354560,5470,5470,5470,5470,0
20240423,115500,13354560,5470,5470,5470,5470,0
20240423,115400,13354560,5470,5470,5470,5470,0
20240423,115300,13354560,5470,5470,5470,5470,5
20240423,115200,13327210,5450,5450,5450,5450,0
20240423,115100,13327210,5450,5450,5450,5450,0
20240423,115000,13327210,5450,5450,5450,5450,0
20240423,114900,13327210,5450,5450,5450,5450,0
20240423,114800,13327210,5450,5450,5450,5450,0
20240423,114700,13327210,5450,5450,5450,5450,0
20240423,114600,13327210,5450,5450,5450,5450,0
20240423,114500,13327210,5450,5450,5450,5450,0
20240423,114400,13327210,5450,5450,5450,5450,0
20240423,114300,13327210,5450,5450,5450,5450,0
20240423,114200,13327210,5450,5450,5450,5450,0
20240423,114100,13327210,5450,5450,5450,5450,0
20240423,114000,13327210,5450,5450,5450,5450,0
20240423,113900,13327210,5450,5450,5450,5450,0
20240423,113800,13327210,5450,5450,5450,5450,0
20240423,113700,13327210,5450,5450,5450,5450,0
20240423,113600,13327210,5450,5450,5450,5450,0
20240423,113500,13327210,5450,5450,5450,5450,0
20240423,113400,13327210,5450,5450,5450,5450,0
20240423,113300,13327210,5450,5450,5450,5450,0
20240423,113200,13327210,5450,5450,5450,5450,0
20240423,113100,13327210,5450,5450,5450,5450,0
20240423,113000,13327210,5450,5450,5450,5450,0
20240423,112900,13327210,5450,5450,5450,5450,0
20240423,112800,13327210,5450,5450,5450,5450,0
20240423,112700,13327210,5450,5450,5450,5450,0
20240423,112600,13327210,5450,5450,5450,5450,0
20240423,112500,13327210,5450,5450,5450,5450,0
20240423,112400,13327210,5450,5450,5450,5450,0
20240423,112300,13327210,5450,5450,5450,5450,0
20240423,112200,13327210,5450,5450,5450,5450,0
20240423,112100,13327210,5450,5450,5450,5450,0
20240423,112000,13327210,5450,5450,5450,5450,0
20240423,111900,13327210,5450,5450,5450,5450,50
20240423,111800,13054710,5450,5450,5450,5450,0
20240423,111700,13054710,5450,5450,5450,5450,0
20240423,111600,13054710,5450,5450,5450,5450,0
20240423,111500,13054710,5450,5450,5450,5450,0
20240423,111400,13054710,5450,5450,5450,5450,0
20240423,111300,13054710,5450,5450,5450,5450,0
20240423,111200,13054710,5450,5450,5450,5450,0
20240423,111100,13054710,5450,5450,5450,5450,20
20240423,111000,12945710,5450,5450,5450,5450,0
20240423,110900,12945710,5450,5450,5450,5450,0
20240423,110800,12945710,5450,5450,5450,5450,0
20240423,110700,12945710,5450,5450,5450,5450,0
20240423,110600,12945710,5450,5450,5450,5450,0
20240423,110500,12945710,5450,5460,5460,5450,156
20240423,110400,12095140,5480,5480,5480,5480,0
20240423,110300,12095140,5480,5480,5480,5480,0
20240423,110200,12095140,5480,5480,5480,5480,0
20240423,110100,12095140,5480,5480,5480,5480,0
20240423,110000,12095140,5480,5480,5480,5480,0
20240423,105900,12095140,5480,5480,5480,5480,0
20240423,105800,12095140,5480,5480,5480,5480,0
20240423,105700,12095140,5480,5480,5480,5480,0
20240423,105600,12095140,5480,5480,5480,5480,0
20240423,105500,12095140,5480,5480,5480,5480,0
20240423,105400,12095140,5480,5480,5480,5480,0
20240423,105300,12095140,5480,5480,5480,5480,0
20240423,105200,12095140,5480,5480,5480,5480,0
20240423,105100,12095140,5480,5480,5480,5480,0
20240423,105000,12095140,5480,5480,5480,5480,0
20240423,104900,12095140,5480,5480,5480,5480,0
20240423,104800,12095140,5480,5480,5480,5480,0
20240423,104700,12095140,5480,5480,5480,5480,0
20240423,104600,12095140,5480,5480,5480,5480,0
20240423,104500,12095140,5480,5480,5480,5480,4
20240423,104400,12073220,5460,5460,5460,5460,0
20240423,104300,12073220,5460,5460,5460,5460,154
20240423,104200,11232380,5460,5460,5460,5460,0
20240423,104100,11232380,5460,5460,5460,5460,0
20240423,104000,11232380,5460,5460,5460,5460,0
20240423,103900,11232380,5460,5460,5460,5460,0
20240423,103800,11232380,5460,5460,5460,5460,0
20240423,103700,11232380,5460,5480,5480,5460,86
20240423,103600,10762560,5460,5460,5460,5460,0
20240423,103500,10762560,5460,5460,5460,5460,0
20240423,103400,10762560,5460,5460,5460,5460,0
20240423,103300,10762560,5460,5460,5460,5460,0
20240423,103200,10762560,5460,5460,5460,5460,0
20240423,103100,10762560,5460,5460,5460,5460,0
20240423,103000,10762560,5460,5460,5460,5460,0
20240423,102900,10762560,5460,5460,5460,5460,0
20240423,102800,10762560,5460,5460,5460,5460,0
20240423,102700,10762560,5460,5470,5470,5460,276
20240423,102600,9255140,5470,5470,5470,5470,100
20240423,102500,8708140,5470,5470,5470,5470,0
20240423,102400,8708140,5470,5470,5470,5470,200
20240423,102300,7614140,5470,5470,5470,5470,0
20240423,102200,7614140,5470,5470,5470,5470,0
20240423,102100,7614140,5470,5470,5470,5470,0
20240423,102000,7614140,5470,5470,5470,5470,130
20240423,101900,6903040,5470,5470,5470,5470,0
20240423,101800,6903040,5470,5470,5470,5470,0
20240423,101700,6903040,5470,5470,5470,5470,0
20240423,101600,6903040,5470,5470,5470,5470,0
20240423,101500,6903040,5470,5470,5470,5470,0
20240423,101400,6903040,5470,5470,5470,5470,0
20240423,101300,6903040,5470,5470,5470,5470,0
20240423,101200,6903040,5470,5470,5470,5470,0
20240423,101100,6903040,5470,5470,5470,5470,0
20240423,101000,6903040,5470,5470,5470,5470,0
20240423,100900,6903040,5470,5470,5470,5470,0
20240423,100800,6903040,5470,5470,5470,5470,0
20240423,100700,6903040,5470,5470,5470,5470,7
20240423,100600,6864750,5470,5470,5470,5470,80
20240423,100500,6427150,5470,5470,5470,5470,0
20240423,100400,6427150,5470,5470,5470,5470,0
20240423,100300,6427150,5470,5470,5470,5470,0
20240423,100200,6427150,5470,5470,5470,5470,400
20240423,100100,4239150,5470,5470,5470,5470,0
20240423,100000,4239150,5470,5470,5470,5470,0
20240423,095900,4239150,5470,5470,5470,5470,0
20240423,095800,4239150,5470,5470,5470,5470,0
20240423,095700,4239150,5470,5470,5470,5470,0
20240423,095600,4239150,5470,5470,5470,5470,4
20240423,095500,4217270,5470,5470,5470,5470,0
20240423,095400,4217270,5470,5470,5470,5470,0
20240423,095300,4217270,5470,5470,5470,5470,3
20240423,095200,4200860,5450,5450,5450,5450,0
20240423,095100,4200860,5450,5450,5450,5450,0
20240423,095000,4200860,5450,5450,5450,5450,0
20240423,094900,4200860,5450,5450,5450,5450,10
20240423,094800,4146360,5470,5470,5470,5470,0
20240423,094700,4146360,5470,5470,5470,5470,0
20240423,094600,4146360,5470,5470,5470,5470,183
20240423,094500,3145350,5460,5460,5460,5460,200
20240423,094400,2053350,5470,5470,5470,5470,91
20240423,094300,1555580,5480,5480,5480,5480,0
20240423,094200,1555580,5480,5480,5480,5480,0
20240423,094100,1555580,5480,5480,5480,5480,0
20240423,094000,1555580,5480,5480,5480,5480,0
20240423,093900,1555580,5480,5480,5480,5480,0
20240423,093800,1555580,5480,5480,5480,5480,0
20240423,093700,1555580,5480,5480,5480,5480,0
20240423,093600,1555580,5480,5480,5480,5480,0
20240423,093500,1555580,5480,5480,5480,5480,0
20240423,093400,1555580,5480,5480,5480,5480,0
20240423,093300,1555580,5480,5480,5480,5480,80
20240423,093200,1117180,5460,5460,5460,5460,0
20240423,093100,1117180,5460,5460,5460,5460,0
20240423,093000,1117180,5460,5460,5460,5460,0
20240423,092900,1117180,5460,5460,5460,5460,0
20240423,092800,1117180,5460,5460,5460,5460,0
20240423,092700,1117180,5460,5460,5460,5460,35
20240423,092600,926080,5480,5480,5480,5480,0
20240423,092500,926080,5480,5480,5480,5480,0
20240423,092400,926080,5480,5480,5480,5480,0
20240423,092300,926080,5480,5480,5480,5480,0
20240423,092200,926080,5480,5480,5480,5480,0
20240423,092100,926080,5480,5480,5480,5480,0
20240423,092000,926080,5480,5480,5480,5480,0
20240423,091900,926080,5480,5480,5480,5480,0
20240423,091800,926080,5480,5480,5480,5480,0
20240423,091700,926080,5480,5480,5480,5480,5
20240423,091600,898680,5450,5450,5450,5450,0
20240423,091500,898680,5450,5450,5450,5450,62
20240423,091400,560780,5440,5440,5440,5440,0
20240423,091300,560780,5440,5440,5440,5440,0
20240423,091200,560780,5440,5440,5440,5440,0
20240423,091100,560780,5440,5440,5440,5440,0
20240423,091000,560780,5440,5440,5440,5440,0
20240423,090900,560780,5440,5440,5440,5440,0
20240423,090800,560780,5440,5440,5440,5440,0
20240423,090700,560780,5440,5440,5440,5440,0
20240423,090600,560780,5440,5440,5440,5440,0
20240423,090500,560780,5440,5440,5440,5440,0
20240423,090400,560780,5440,5440,5440,5440,0
20240423,090300,560780,5440,5440,5440,5440,0
20240423,090200,560780,5440,5440,5440,5440,0
20240423,090100,560780,5440,5440,5440,5440,0
20240423,090000,560780,5440,5490,5490,5440,103