stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,212000,12320576790,5660,5660,5660,5660,14875
20240423,211900,12320576790,5660,5660,5660,5660,0
20240423,211800,12320576790,5660,5660,5660,5660,0
20240423,211700,12320576790,5660,5660,5660,5660,0
20240423,211600,12320576790,5660,5660,5660,5660,0
20240423,211500,12320576790,5660,5660,5660,5660,0
20240423,211400,12320576790,5660,5660,5660,5660,0
20240423,211300,12320576790,5660,5660,5660,5660,0
20240423,211200,12320576790,5660,5660,5660,5660,0
20240423,211100,12320576790,5660,5660,5660,5660,0
20240423,211000,12320576790,5660,5660,5660,5660,0
20240423,210900,12320576790,5660,5660,5660,5660,0
20240423,210800,12320576790,5660,5660,5660,5660,0
20240423,210700,12320576790,5660,5660,5660,5660,0
20240423,210600,12320576790,5660,5660,5660,5660,0
20240423,210500,12320576790,5660,5660,5660,5660,0
20240423,210400,12320576790,5660,5660,5660,5660,0
20240423,210300,12320576790,5660,5660,5660,5660,0
20240423,210200,12320576790,5660,5660,5660,5660,0
20240423,210100,12320576790,5660,5660,5660,5660,0
20240423,210000,12320576790,5660,5660,5660,5660,0
20240423,205900,12320576790,5660,5660,5660,5660,0
20240423,205800,12320576790,5660,5660,5660,5660,0
20240423,205700,12320576790,5660,5660,5660,5660,0
20240423,205600,12320576790,5660,5660,5660,5660,0
20240423,205500,12320576790,5660,5660,5660,5660,0
20240423,205400,12320576790,5660,5660,5660,5660,0
20240423,205300,12320576790,5660,5660,5660,5660,0
20240423,205200,12320576790,5660,5660,5660,5660,0
20240423,205100,12320576790,5660,5660,5660,5660,0
20240423,205000,12320576790,5660,5660,5660,5660,14875
20240423,204900,12320576790,5660,5660,5660,5660,0
20240423,204800,12320576790,5660,5660,5660,5660,0
20240423,204700,12320576790,5660,5660,5660,5660,0
20240423,204600,12320576790,5660,5660,5660,5660,0
20240423,204500,12320576790,5660,5660,5660,5660,0
20240423,204400,12320576790,5660,5660,5660,5660,0
20240423,204300,12320576790,5660,5660,5660,5660,0
20240423,204200,12320576790,5660,5660,5660,5660,0
20240423,204100,12320576790,5660,5660,5660,5660,0
20240423,204000,12320576790,5660,5660,5660,5660,0
20240423,203900,12320576790,5660,5660,5660,5660,0
20240423,203800,12320576790,5660,5660,5660,5660,0
20240423,203700,12320576790,5660,5660,5660,5660,0
20240423,203600,12320576790,5660,5660,5660,5660,0
20240423,203500,12320576790,5660,5660,5660,5660,0
20240423,203400,12320576790,5660,5660,5660,5660,0
20240423,203300,12320576790,5660,5660,5660,5660,0
20240423,203200,12320576790,5660,5660,5660,5660,0
20240423,203100,12320576790,5660,5660,5660,5660,0
20240423,203000,12320576790,5660,5660,5660,5660,0
20240423,202900,12320576790,5660,5660,5660,5660,0
20240423,202800,12320576790,5660,5660,5660,5660,0
20240423,202700,12320576790,5660,5660,5660,5660,0
20240423,202600,12320576790,5660,5660,5660,5660,0
20240423,202500,12320576790,5660,5660,5660,5660,0
20240423,202400,12320576790,5660,5660,5660,5660,0
20240423,202300,12320576790,5660,5660,5660,5660,0
20240423,202200,12320576790,5660,5660,5660,5660,0
20240423,202100,12320576790,5660,5660,5660,5660,0
20240423,202000,12320576790,5660,5660,5660,5660,14875
20240423,201900,12320576790,5660,5660,5660,5660,0
20240423,201800,12320576790,5660,5660,5660,5660,0
20240423,201700,12320576790,5660,5660,5660,5660,0
20240423,201600,12320576790,5660,5660,5660,5660,0
20240423,201500,12320576790,5660,5660,5660,5660,0
20240423,201400,12320576790,5660,5660,5660,5660,0
20240423,201300,12320576790,5660,5660,5660,5660,0
20240423,201200,12320576790,5660,5660,5660,5660,0
20240423,201100,12320576790,5660,5660,5660,5660,0
20240423,201000,12320576790,5660,5660,5660,5660,0
20240423,200900,12320576790,5660,5660,5660,5660,0
20240423,200800,12320576790,5660,5660,5660,5660,0
20240423,200700,12320576790,5660,5660,5660,5660,0
20240423,200600,12320576790,5660,5660,5660,5660,0
20240423,200500,12320576790,5660,5660,5660,5660,0
20240423,200400,12320576790,5660,5660,5660,5660,0
20240423,200300,12320576790,5660,5660,5660,5660,0
20240423,200200,12320576790,5660,5660,5660,5660,0
20240423,200100,12320576790,5660,5660,5660,5660,0
20240423,200000,12320576790,5660,5660,5660,5660,0
20240423,195900,12320576790,5660,5660,5660,5660,0
20240423,195800,12320576790,5660,5660,5660,5660,0
20240423,195700,12320576790,5660,5660,5660,5660,0
20240423,195600,12320576790,5660,5660,5660,5660,0
20240423,195500,12320576790,5660,5660,5660,5660,0
20240423,195400,12320576790,5660,5660,5660,5660,0
20240423,195300,12320576790,5660,5660,5660,5660,0
20240423,195200,12320576790,5660,5660,5660,5660,0
20240423,195100,12320576790,5660,5660,5660,5660,0
20240423,195000,12320576790,5660,5660,5660,5660,14875
20240423,194900,12320576790,5660,5660,5660,5660,0
20240423,194800,12320576790,5660,5660,5660,5660,0
20240423,194700,12320576790,5660,5660,5660,5660,0
20240423,194600,12320576790,5660,5660,5660,5660,0
20240423,194500,12320576790,5660,5660,5660,5660,0
20240423,194400,12320576790,5660,5660,5660,5660,0
20240423,194300,12320576790,5660,5660,5660,5660,0
20240423,194200,12320576790,5660,5660,5660,5660,0
20240423,194100,12320576790,5660,5660,5660,5660,0
20240423,194000,12320576790,5660,5660,5660,5660,0
20240423,193900,12320576790,5660,5660,5660,5660,0
20240423,193800,12320576790,5660,5660,5660,5660,0
20240423,193700,12320576790,5660,5660,5660,5660,0
20240423,193600,12320576790,5660,5660,5660,5660,0
20240423,193500,12320576790,5660,5660,5660,5660,0
20240423,193400,12320576790,5660,5660,5660,5660,0
20240423,193300,12320576790,5660,5660,5660,5660,0
20240423,193200,12320576790,5660,5660,5660,5660,0
20240423,193100,12320576790,5660,5660,5660,5660,0
20240423,193000,12320576790,5660,5660,5660,5660,0
20240423,192900,12320576790,5660,5660,5660,5660,0
20240423,192800,12320576790,5660,5660,5660,5660,0
20240423,192700,12320576790,5660,5660,5660,5660,0
20240423,192600,12320576790,5660,5660,5660,5660,0
20240423,192500,12320576790,5660,5660,5660,5660,0
20240423,192400,12320576790,5660,5660,5660,5660,0
20240423,192300,12320576790,5660,5660,5660,5660,0
20240423,192200,12320576790,5660,5660,5660,5660,0
20240423,192100,12320576790,5660,5660,5660,5660,0
20240423,192000,12320576790,5660,5660,5660,5660,14875
20240423,191900,12320576790,5660,5660,5660,5660,0
20240423,191800,12320576790,5660,5660,5660,5660,0
20240423,191700,12320576790,5660,5660,5660,5660,0
20240423,191600,12320576790,5660,5660,5660,5660,0
20240423,191500,12320576790,5660,5660,5660,5660,0
20240423,191400,12320576790,5660,5660,5660,5660,0
20240423,191300,12320576790,5660,5660,5660,5660,0
20240423,191200,12320576790,5660,5660,5660,5660,0
20240423,191100,12320576790,5660,5660,5660,5660,0
20240423,191000,12320576790,5660,5660,5660,5660,0
20240423,190900,12320576790,5660,5660,5660,5660,0
20240423,190800,12320576790,5660,5660,5660,5660,0
20240423,190700,12320576790,5660,5660,5660,5660,0
20240423,190600,12320576790,5660,5660,5660,5660,0
20240423,190500,12320576790,5660,5660,5660,5660,0
20240423,190400,12320576790,5660,5660,5660,5660,0
20240423,190300,12320576790,5660,5660,5660,5660,0
20240423,190200,12320576790,5660,5660,5660,5660,0
20240423,190100,12320576790,5660,5660,5660,5660,0
20240423,190000,12320576790,5660,5660,5660,5660,0
20240423,185900,12320576790,5660,5660,5660,5660,0
20240423,185800,12320576790,5660,5660,5660,5660,0
20240423,185700,12320576790,5660,5660,5660,5660,0
20240423,185600,12320576790,5660,5660,5660,5660,0
20240423,185500,12320576790,5660,5660,5660,5660,0
20240423,185400,12320576790,5660,5660,5660,5660,0
20240423,185300,12320576790,5660,5660,5660,5660,0
20240423,185200,12320576790,5660,5660,5660,5660,0
20240423,185100,12320576790,5660,5660,5660,5660,0
20240423,185000,12320576790,5660,5660,5660,5660,14875
20240423,184900,12320576790,5660,5660,5660,5660,0
20240423,184800,12320576790,5660,5660,5660,5660,0
20240423,184700,12320576790,5660,5660,5660,5660,0
20240423,184600,12320576790,5660,5660,5660,5660,0
20240423,184500,12320576790,5660,5660,5660,5660,0
20240423,184400,12320576790,5660,5660,5660,5660,0
20240423,184300,12320576790,5660,5660,5660,5660,0
20240423,184200,12320576790,5660,5660,5660,5660,0
20240423,184100,12320576790,5660,5660,5660,5660,0
20240423,184000,12320576790,5660,5660,5660,5660,0
20240423,183900,12320576790,5660,5660,5660,5660,0
20240423,183800,12320576790,5660,5660,5660,5660,0
20240423,183700,12320576790,5660,5660,5660,5660,0
20240423,183600,12320576790,5660,5660,5660,5660,0
20240423,183500,12320576790,5660,5660,5660,5660,0
20240423,183400,12320576790,5660,5660,5660,5660,0
20240423,183300,12320576790,5660,5660,5660,5660,0
20240423,183200,12320576790,5660,5660,5660,5660,0
20240423,183100,12320576790,5660,5660,5660,5660,0
20240423,183000,12320576790,5660,5660,5660,5660,0
20240423,182900,12320576790,5660,5660,5660,5660,0
20240423,182800,12320576790,5660,5660,5660,5660,0
20240423,182700,12320576790,5660,5660,5660,5660,0
20240423,182600,12320576790,5660,5660,5660,5660,0
20240423,182500,12320576790,5660,5660,5660,5660,0
20240423,182400,12320576790,5660,5660,5660,5660,0
20240423,182300,12320576790,5660,5660,5660,5660,0
20240423,182200,12320576790,5660,5660,5660,5660,0
20240423,182100,12320576790,5660,5660,5660,5660,0
20240423,182000,12320576790,5660,5660,5660,5660,14875
20240423,181900,12320576790,5660,5660,5660,5660,0
20240423,181800,12320576790,5660,5660,5660,5660,0
20240423,181700,12320576790,5660,5660,5660,5660,0
20240423,181600,12320576790,5660,5660,5660,5660,0
20240423,181500,12320576790,5660,5660,5660,5660,0
20240423,181400,12320576790,5660,5660,5660,5660,0
20240423,181300,12320576790,5660,5660,5660,5660,0
20240423,181200,12320576790,5660,5660,5660,5660,0
20240423,181100,12320576790,5660,5660,5660,5660,0
20240423,181000,12320576790,5660,5660,5660,5660,0
20240423,180900,12320576790,5660,5660,5660,5660,0
20240423,180800,12320576790,5660,5660,5660,5660,0
20240423,180700,12320576790,5660,5660,5660,5660,0
20240423,180600,12320576790,5660,5660,5660,5660,0
20240423,180500,12320576790,5660,5660,5660,5660,0
20240423,180400,12320576790,5660,5660,5660,5660,0
20240423,180300,12320576790,5660,5660,5660,5660,0
20240423,180200,12320576790,5660,5660,5660,5660,0
20240423,180100,12320576790,5660,5660,5660,5660,0
20240423,180000,12320576790,5660,5660,5660,5660,0
20240423,175900,12320576790,5660,5660,5660,5660,0
20240423,175800,12320576790,5660,5660,5660,5660,0
20240423,175700,12320576790,5660,5660,5660,5660,0
20240423,175600,12320576790,5660,5660,5660,5660,0
20240423,175500,12320576790,5660,5660,5660,5660,0
20240423,175400,12320576790,5660,5660,5660,5660,0
20240423,175300,12320576790,5660,5660,5660,5660,0
20240423,175200,12320576790,5660,5660,5660,5660,0
20240423,175100,12320576790,5660,5660,5660,5660,0
20240423,175000,12320576790,5660,5660,5660,5660,14875
20240423,174900,12320576790,5660,5660,5660,5660,0
20240423,174800,12320576790,5660,5660,5660,5660,0
20240423,174700,12320576790,5660,5660,5660,5660,0
20240423,174600,12320576790,5660,5660,5660,5660,0
20240423,174500,12320576790,5660,5660,5660,5660,0
20240423,174400,12320576790,5660,5660,5660,5660,0
20240423,174300,12320576790,5660,5660,5660,5660,0
20240423,174200,12320576790,5660,5660,5660,5660,0
20240423,174100,12320576790,5660,5660,5660,5660,0
20240423,174000,12320576790,5660,5660,5660,5660,0
20240423,173900,12320576790,5660,5660,5660,5660,0
20240423,173800,12320576790,5660,5660,5660,5660,0
20240423,173700,12320576790,5660,5660,5660,5660,0
20240423,173600,12320576790,5660,5660,5660,5660,0
20240423,173500,12320576790,5660,5660,5660,5660,0
20240423,173400,12320576790,5660,5660,5660,5660,0
20240423,173300,12320576790,5660,5660,5660,5660,0
20240423,173200,12320576790,5660,5660,5660,5660,0
20240423,173100,12320576790,5660,5660,5660,5660,0
20240423,173000,12320576790,5660,5660,5660,5660,0
20240423,172900,12320576790,5660,5660,5660,5660,0
20240423,172800,12320576790,5660,5660,5660,5660,0
20240423,172700,12320576790,5660,5660,5660,5660,0
20240423,172600,12320576790,5660,5660,5660,5660,0
20240423,172500,12320576790,5660,5660,5660,5660,0
20240423,172400,12320576790,5660,5660,5660,5660,0
20240423,172300,12320576790,5660,5660,5660,5660,0
20240423,172200,12320576790,5660,5660,5660,5660,0
20240423,172100,12320576790,5660,5660,5660,5660,0
20240423,172000,12320576790,5660,5660,5660,5660,14875
20240423,171900,12320576790,5660,5660,5660,5660,0
20240423,171800,12320576790,5660,5660,5660,5660,0
20240423,171700,12320576790,5660,5660,5660,5660,0
20240423,171600,12320576790,5660,5660,5660,5660,0
20240423,171500,12320576790,5660,5660,5660,5660,0
20240423,171400,12320576790,5660,5660,5660,5660,0
20240423,171300,12320576790,5660,5660,5660,5660,0
20240423,171200,12320576790,5660,5660,5660,5660,0
20240423,171100,12320576790,5660,5660,5660,5660,0
20240423,171000,12320576790,5660,5660,5660,5660,0
20240423,170900,12320576790,5660,5660,5660,5660,0
20240423,170800,12320576790,5660,5660,5660,5660,0
20240423,170700,12320576790,5660,5660,5660,5660,0
20240423,170600,12320576790,5660,5660,5660,5660,0
20240423,170500,12320576790,5660,5660,5660,5660,0
20240423,170400,12320576790,5660,5660,5660,5660,0
20240423,170300,12320576790,5660,5660,5660,5660,0
20240423,170200,12320576790,5660,5660,5660,5660,0
20240423,170100,12320576790,5660,5660,5660,5660,0
20240423,170000,12320576790,5660,5660,5660,5660,0
20240423,165900,12320576790,5660,5660,5660,5660,0
20240423,165800,12320576790,5660,5660,5660,5660,0
20240423,165700,12320576790,5660,5660,5660,5660,0
20240423,165600,12320576790,5660,5660,5660,5660,0
20240423,165500,12320576790,5660,5660,5660,5660,0
20240423,165400,12320576790,5660,5660,5660,5660,0
20240423,165300,12320576790,5660,5660,5660,5660,0
20240423,165200,12320576790,5660,5660,5660,5660,0
20240423,165100,12320576790,5660,5660,5660,5660,0
20240423,165000,12320576790,5660,5660,5660,5660,14875
20240423,164900,12320576790,5660,5660,5660,5660,0
20240423,164800,12320576790,5660,5660,5660,5660,0
20240423,164700,12320576790,5660,5660,5660,5660,0
20240423,164600,12320576790,5660,5660,5660,5660,0
20240423,164500,12320576790,5660,5660,5660,5660,0
20240423,164400,12320576790,5660,5660,5660,5660,0
20240423,164300,12320576790,5660,5660,5660,5660,0
20240423,164200,12320576790,5660,5660,5660,5660,0
20240423,164100,12320576790,5660,5660,5660,5660,0
20240423,164000,12320576790,5660,5660,5660,5660,0
20240423,163900,12320576790,5660,5660,5660,5660,0
20240423,163800,12320576790,5660,5660,5660,5660,0
20240423,163700,12320576790,5660,5660,5660,5660,0
20240423,163600,12320576790,5660,5660,5660,5660,0
20240423,163500,12320576790,5660,5660,5660,5660,0
20240423,163400,12320576790,5660,5660,5660,5660,0
20240423,163300,12320576790,5660,5660,5660,5660,0
20240423,163200,12320576790,5660,5660,5660,5660,0
20240423,163100,12320576790,5660,5660,5660,5660,0
20240423,163000,12320576790,5660,5660,5660,5660,0
20240423,162900,12320576790,5660,5660,5660,5660,0
20240423,162800,12320576790,5660,5660,5660,5660,0
20240423,162700,12320576790,5660,5660,5660,5660,0
20240423,162600,12320576790,5660,5660,5660,5660,0
20240423,162500,12320576790,5660,5660,5660,5660,0
20240423,162400,12320576790,5660,5660,5660,5660,0
20240423,162300,12320576790,5660,5660,5660,5660,0
20240423,162200,12320576790,5660,5660,5660,5660,0
20240423,162100,12320576790,5660,5660,5660,5660,0
20240423,162000,12320576790,5660,5660,5660,5660,14875
20240423,161900,12320576790,5660,5660,5660,5660,0
20240423,161800,12320576790,5660,5660,5660,5660,0
20240423,161700,12320576790,5660,5660,5660,5660,0
20240423,161600,12320576790,5660,5660,5660,5660,0
20240423,161500,12320576790,5660,5660,5660,5660,0
20240423,161400,12320576790,5660,5660,5660,5660,0
20240423,161300,12320576790,5660,5660,5660,5660,0
20240423,161200,12320576790,5660,5660,5660,5660,0
20240423,161100,12320576790,5660,5660,5660,5660,0
20240423,161000,12320576790,5660,5660,5660,5660,0
20240423,160900,12320576790,5660,5660,5660,5660,0
20240423,160800,12320576790,5660,5660,5660,5660,0
20240423,160700,12320576790,5660,5660,5660,5660,0
20240423,160600,12320576790,5660,5660,5660,5660,0
20240423,160500,12320576790,5660,5660,5660,5660,0
20240423,160400,12320576790,5660,5660,5660,5660,0
20240423,160300,12320576790,5660,5660,5660,5660,0
20240423,160200,12320576790,5660,5660,5660,5660,0
20240423,160100,12320576790,5660,5660,5660,5660,0
20240423,160000,12320576790,5660,5660,5660,5660,0
20240423,155900,12320576790,5660,5660,5660,5660,0
20240423,155800,12320576790,5660,5660,5660,5660,0
20240423,155700,12320576790,5660,5660,5660,5660,0
20240423,155600,12320576790,5660,5660,5660,5660,0
20240423,155500,12320576790,5660,5660,5660,5660,0
20240423,155400,12320576790,5660,5660,5660,5660,0
20240423,155300,12320576790,5660,5660,5660,5660,0
20240423,155200,12320576790,5660,5660,5660,5660,0
20240423,155100,12320576790,5660,5660,5660,5660,0
20240423,155000,12320576790,5660,5660,5660,5660,14875
20240423,154900,12320576790,5660,5660,5660,5660,0
20240423,154800,12320576790,5660,5660,5660,5660,0
20240423,154700,12320576790,5660,5660,5660,5660,0
20240423,154600,12320576790,5660,5660,5660,5660,0
20240423,154500,12320576790,5660,5660,5660,5660,0
20240423,154400,12320576790,5660,5660,5660,5660,0
20240423,154300,12320576790,5660,5660,5660,5660,0
20240423,154200,12320576790,5660,5660,5660,5660,0
20240423,154100,12320576790,5660,5660,5660,5660,0
20240423,154000,12320576790,5660,5660,5660,5660,0
20240423,153900,12320576790,5660,5660,5660,5660,0
20240423,153800,12320576790,5660,5660,5660,5660,0
20240423,153700,12320576790,5660,5660,5660,5660,0
20240423,153600,12320576790,5660,5660,5660,5660,0
20240423,153500,12320576790,5660,5660,5660,5660,0
20240423,153400,12320576790,5660,5660,5660,5660,0
20240423,153300,12320576790,5660,5660,5660,5660,0
20240423,153200,12320576790,5660,5660,5660,5660,0
20240423,153100,12320576790,5660,5660,5660,5660,0
20240423,153000,12320576790,5660,5660,5660,5660,14875
20240423,152900,12236384290,5660,5660,5660,5660,0
20240423,152800,12236384290,5660,5660,5660,5660,0
20240423,152700,12236384290,5660,5660,5660,5660,0
20240423,152600,12236384290,5660,5660,5660,5660,0
20240423,152500,12236384290,5660,5660,5660,5660,0
20240423,152400,12236384290,5660,5660,5660,5660,0
20240423,152300,12236384290,5660,5660,5660,5660,0
20240423,152200,12236384290,5660,5660,5660,5660,0
20240423,152100,12236384290,5660,5660,5660,5660,0
20240423,152000,12236384290,5660,5660,5660,5660,0
20240423,151900,12236384290,5660,5680,5680,5650,7660
20240423,151800,12193002190,5680,5680,5680,5670,940
20240423,151700,12187668610,5680,5660,5680,5660,4408
20240423,151600,12162689800,5660,5660,5670,5660,1152
20240423,151500,12156169420,5660,5670,5670,5650,3333
20240423,151400,12137326080,5670,5660,5670,5660,1427
20240423,151300,12129241300,5670,5680,5680,5660,5059
20240423,151200,12100552230,5680,5670,5680,5670,2260
20240423,151100,12087731670,5670,5670,5670,5660,1941
20240423,151000,12076735120,5680,5650,5680,5640,7018
20240423,150900,12037012500,5640,5650,5650,5640,1414
20240423,150800,12029024170,5650,5640,5650,5640,967
20240423,150700,12023564010,5640,5650,5650,5640,1035
20240423,150600,12017726590,5640,5640,5650,5640,2944
20240423,150500,12001120660,5640,5640,5640,5640,696
20240423,150400,11997195220,5640,5640,5640,5630,331
20240423,150300,11995329630,5630,5630,5640,5620,2329
20240423,150200,11982235470,5630,5630,5650,5620,2059
20240423,150100,11970643660,5640,5650,5650,5640,1629
20240423,150000,11961452030,5640,5650,5660,5640,1312
20240423,145900,11954039860,5650,5640,5660,5640,2062
20240423,145800,11942400450,5640,5640,5650,5640,946
20240423,145700,11937060010,5650,5640,5650,5630,2372
20240423,145600,11923672740,5640,5640,5650,5630,623
20240423,145500,11920164290,5640,5640,5650,5640,631
20240423,145400,11916605410,5650,5640,5650,5640,1104
20240423,145300,11910371760,5630,5640,5650,5630,6558
20240423,145200,11873389090,5650,5650,5660,5640,2348
20240423,145100,11860126610,5650,5640,5660,5640,5383
20240423,145000,11829726500,5640,5620,5650,5620,2699
20240423,144900,11814529850,5610,5610,5620,5610,3438
20240423,144800,11795229850,5610,5600,5610,5590,2532
20240423,144700,11781059440,5600,5600,5610,5600,1210
20240423,144600,11774283390,5600,5600,5600,5590,5585
20240423,144500,11743051730,5600,5610,5610,5600,1184
20240423,144400,11736418830,5610,5610,5620,5610,347
20240423,144300,11734470950,5620,5600,5620,5600,2868
20240423,144200,11718399290,5600,5600,5610,5590,2843
20240423,144100,11702477760,5600,5610,5620,5590,7424
20240423,144000,11660892570,5610,5610,5620,5600,16221
20240423,143900,11570017870,5610,5610,5620,5610,2155
20240423,143800,11557926920,5610,5610,5620,5610,523
20240423,143700,11554991360,5610,5610,5620,5610,6235
20240423,143600,11520008960,5620,5620,5620,5610,1431
20240423,143500,11511976670,5620,5620,5620,5610,3546
20240423,143400,11492078750,5620,5630,5630,5610,8514
20240423,143300,11444296040,5630,5630,5630,5610,11616
20240423,143200,11379021220,5620,5630,5640,5620,5786
20240423,143100,11346457330,5630,5630,5640,5620,5938
20240423,143000,11313028500,5630,5650,5650,5630,1477
20240423,142900,11304697890,5650,5630,5650,5620,6273
20240423,142800,11269383650,5630,5660,5670,5630,11366
20240423,142700,11205267980,5680,5650,5680,5640,1950
20240423,142600,11194247710,5660,5660,5670,5640,11197
20240423,142500,11130889770,5670,5690,5700,5670,3924
20240423,142400,11108599250,5700,5650,5700,5650,2196
20240423,142300,11096121330,5680,5690,5690,5650,4010
20240423,142200,11073380520,5680,5640,5700,5640,5172
20240423,142100,11044050160,5640,5670,5670,5640,13934
20240423,142000,10965395550,5670,5660,5670,5650,3227
20240423,141900,10947125560,5660,5680,5690,5660,9263
20240423,141800,10894560130,5690,5690,5690,5680,4602
20240423,141700,10868401510,5700,5710,5710,5680,4444
20240423,141600,10843104870,5710,5700,5710,5680,6140
20240423,141500,10808115890,5710,5680,5710,5670,4539
20240423,141400,10782289520,5670,5670,5680,5650,7422
20240423,141300,10740266680,5670,5660,5680,5660,7938
20240423,141200,10695257160,5660,5680,5690,5650,13037
20240423,141100,10621442380,5690,5730,5730,5670,20402
20240423,141000,10505379950,5730,5740,5750,5700,6264
20240423,140900,10469489070,5740,5700,5780,5700,26296
20240423,140800,10318291070,5700,5680,5700,5660,15106
20240423,140700,10232571260,5670,5710,5730,5650,28951
20240423,140600,10068082480,5660,5690,5740,5610,66334
20240423,140500,9690197700,5700,5800,5820,5690,48810
20240423,140400,9409439370,5800,5800,5810,5770,47076
20240423,140300,9136795130,5790,5850,5910,5790,58797
20240423,140200,8793390240,5860,5890,5930,5840,43622
20240423,140100,8537078550,5890,5950,5950,5840,76861
20240423,140000,8084411800,5950,6040,6050,5920,126526
20240423,135900,7328528320,6040,5940,6070,5920,193968
20240423,135800,6160602820,5940,5870,6090,5840,357313
20240423,135700,4023212130,5870,5830,5900,5820,49074
20240423,135600,3735368460,5820,5840,5920,5810,122707
20240423,135500,3013386250,5840,5890,5910,5810,90904
20240423,135400,2479348410,5890,5720,5900,5640,150892
20240423,135300,1599334170,5710,5810,5810,5680,52128
20240423,135200,1299764870,5810,5610,5840,5610,52851
20240423,135100,995738020,5630,5630,5630,5630,51
20240423,135000,995450890,5640,5580,5650,5580,9703
20240423,134900,940902760,5580,5580,5580,5580,201
20240423,134800,939781180,5570,5550,5570,5550,925
20240423,134700,934630950,5570,5570,5570,5570,18
20240423,134600,934530690,5570,5570,5570,5570,40
20240423,134500,934307890,5580,5580,5580,5580,0
20240423,134400,934307890,5580,5580,5580,5580,1
20240423,134300,934302310,5580,5580,5580,5580,0
20240423,134200,934302310,5580,5580,5590,5580,449
20240423,134100,931796880,5600,5600,5600,5600,451
20240423,134000,929271280,5600,5590,5600,5580,1849
20240423,133900,918925630,5570,5570,5570,5570,0
20240423,133800,918925630,5570,5570,5570,5570,0
20240423,133700,918925630,5570,5560,5570,5560,2010
20240423,133600,907731430,5540,5540,5540,5540,261
20240423,133500,906285490,5560,5560,5560,5560,388
20240423,133400,904128210,5560,5540,5560,5540,3022
20240423,133300,887353870,5540,5540,5540,5540,1
20240423,133200,887348330,5530,5530,5530,5530,66
20240423,133100,886983350,5540,5540,5540,5530,405
20240423,133000,884743190,5530,5530,5530,5530,419
20240423,132900,882426120,5530,5530,5530,5530,0
20240423,132800,882426120,5530,5530,5530,5530,500
20240423,132700,879661120,5530,5530,5530,5530,0
20240423,132600,879661120,5530,5520,5530,5520,56
20240423,132500,879351490,5520,5520,5520,5520,0
20240423,132400,879351490,5520,5520,5520,5520,0
20240423,132300,879351490,5520,5520,5520,5520,100
20240423,132200,878799490,5520,5530,5530,5520,353
20240423,132100,876848400,5530,5530,5530,5530,390
20240423,132000,874691700,5530,5530,5530,5530,600
20240423,131900,871373700,5540,5540,5540,5540,0
20240423,131800,871373700,5540,5540,5540,5540,0
20240423,131700,871373700,5540,5540,5540,5530,129
20240423,131600,870660310,5530,5530,5530,5530,19
20240423,131500,870555240,5540,5540,5540,5540,4
20240423,131400,870533080,5540,5540,5540,5540,2
20240423,131300,870522000,5540,5540,5540,5540,181
20240423,131200,869519260,5540,5540,5540,5540,1
20240423,131100,869513720,5540,5540,5540,5540,19
20240423,131000,869408460,5540,5540,5540,5540,1
20240423,130900,869402920,5530,5530,5530,5530,0
20240423,130800,869402920,5530,5530,5530,5530,119
20240423,130700,868744850,5530,5530,5530,5530,1
20240423,130600,868739320,5530,5530,5530,5530,1
20240423,130500,868733790,5530,5530,5530,5530,626
20240423,130400,865272010,5530,5530,5530,5530,0
20240423,130300,865272010,5530,5530,5530,5530,0
20240423,130200,865272010,5530,5530,5530,5530,0
20240423,130100,865272010,5530,5530,5530,5530,7
20240423,130000,865233300,5530,5530,5530,5530,90
20240423,125900,864735600,5520,5520,5520,5520,100
20240423,125800,864183600,5520,5520,5520,5520,259
20240423,125700,862753920,5520,5530,5530,5520,2047
20240423,125600,851454180,5530,5540,5540,5530,631
20240423,125500,847962750,5530,5530,5530,5530,0
20240423,125400,847962750,5530,5530,5530,5530,1000
20240423,125300,842432750,5530,5530,5530,5530,110
20240423,125200,841824450,5540,5530,5540,5520,1651
20240423,125100,832695480,5540,5540,5540,5530,157
20240423,125000,831826240,5540,5540,5540,5540,20
20240423,124900,831715440,5540,5540,5540,5540,1
20240423,124800,831709900,5520,5540,5540,5520,4010
20240423,124700,809568730,5540,5540,5540,5540,0
20240423,124600,809568730,5540,5540,5540,5520,5
20240423,124500,809541090,5520,5530,5540,5520,2501
20240423,124400,795731440,5530,5530,5530,5530,1500
20240423,124300,787436440,5540,5540,5540,5540,0
20240423,124200,787436440,5540,5540,5540,5540,1450
20240423,124100,779403440,5540,5540,5540,5540,770
20240423,124000,775137640,5540,5550,5550,5540,1187
20240423,123900,768560790,5550,5540,5550,5540,373
20240423,123800,766490940,5540,5540,5540,5540,1
20240423,123700,766485400,5550,5550,5550,5550,0
20240423,123600,766485400,5550,5550,5550,5550,1
20240423,123500,766479850,5530,5540,5540,5530,3192
20240423,123400,748819890,5540,5540,5540,5540,0
20240423,123300,748819890,5540,5540,5540,5540,49
20240423,123200,748548430,5540,5540,5540,5540,0
20240423,123100,748548430,5540,5550,5550,5540,801
20240423,123000,744103610,5550,5560,5560,5550,1057
20240423,122900,738237200,5560,5560,5560,5560,0
20240423,122800,738237200,5560,5560,5560,5560,20
20240423,122700,738126000,5560,5560,5560,5560,0
20240423,122600,738126000,5560,5560,5560,5560,0
20240423,122500,738126000,5560,5560,5560,5560,0
20240423,122400,738126000,5560,5560,5560,5560,0
20240423,122300,738126000,5560,5560,5560,5560,214
20240423,122200,736936160,5560,5560,5560,5560,0
20240423,122100,736936160,5560,5560,5560,5560,0
20240423,122000,736936160,5560,5550,5560,5530,3773
20240423,121900,716037880,5550,5550,5550,5550,18
20240423,121800,715937980,5550,5550,5550,5550,628
20240423,121700,712452580,5550,5550,5550,5550,270
20240423,121600,710954080,5560,5560,5560,5560,9
20240423,121500,710904040,5560,5560,5560,5560,40
20240423,121400,710681640,5560,5560,5560,5560,0
20240423,121300,710681640,5560,5560,5560,5560,0
20240423,121200,710681640,5560,5560,5560,5560,1
20240423,121100,710676080,5540,5560,5560,5540,251
20240423,121000,709284520,5540,5540,5540,5540,0
20240423,120900,709284520,5540,5540,5540,5540,39
20240423,120800,709068460,5540,5540,5540,5540,1069
20240423,120700,703146200,5520,5520,5520,5520,161
20240423,120600,702257480,5520,5520,5520,5520,65
20240423,120500,701898680,5510,5530,5530,5510,2134
20240423,120400,690132160,5540,5540,5540,5540,0
20240423,120300,690132160,5540,5540,5540,5540,0
20240423,120200,690132160,5540,5540,5540,5540,709
20240423,120100,686204300,5540,5540,5540,5540,33
20240423,120000,686021480,5560,5560,5560,5560,1
20240423,115900,686015920,5560,5540,5560,5540,164
20240423,115800,685107210,5540,5540,5540,5540,133
20240423,115700,684370390,5550,5550,5550,5550,5
20240423,115600,684342640,5550,5550,5550,5550,0
20240423,115500,684342640,5550,5550,5550,5550,0
20240423,115400,684342640,5550,5550,5550,5550,0
20240423,115300,684342640,5550,5550,5550,5550,200
20240423,115200,683232640,5550,5550,5550,5550,10
20240423,115100,683177140,5550,5550,5550,5550,100
20240423,115000,682622140,5550,5550,5550,5550,0
20240423,114900,682622140,5550,5540,5550,5540,81
20240423,114800,682173390,5540,5540,5540,5540,2
20240423,114700,682162310,5550,5550,5550,5550,0
20240423,114600,682162310,5550,5550,5550,5550,1
20240423,114500,682156760,5540,5540,5540,5540,751
20240423,114400,677996220,5540,5540,5540,5540,0
20240423,114300,677996220,5540,5540,5540,5540,30
20240423,114200,677830020,5540,5540,5540,5540,0
20240423,114100,677830020,5540,5540,5540,5540,200
20240423,114000,676722020,5540,5550,5550,5540,200
20240423,113900,675613520,5560,5560,5560,5560,41
20240423,113800,675385560,5560,5560,5560,5560,100
20240423,113700,674829560,5540,5540,5550,5540,182
20240423,113600,673820280,5560,5560,5560,5560,0
20240423,113500,673820280,5560,5560,5560,5560,0
20240423,113400,673820280,5560,5560,5560,5560,151
20240423,113300,672980720,5560,5560,5560,5560,0
20240423,113200,672980720,5560,5540,5560,5540,261
20240423,113100,671533560,5560,5560,5560,5560,30
20240423,113000,671366760,5560,5560,5560,5560,0
20240423,112900,671366760,5560,5530,5560,5530,116
20240423,112800,670724130,5530,5530,5530,5530,400
20240423,112700,668512130,5540,5540,5540,5540,22
20240423,112600,668390250,5540,5540,5540,5540,3
20240423,112500,668373630,5540,5540,5540,5540,0
20240423,112400,668373630,5540,5540,5540,5540,28
20240423,112300,668218510,5530,5540,5540,5530,60
20240423,112200,667886510,5540,5540,5540,5540,0
20240423,112100,667886510,5540,5540,5540,5540,5
20240423,112000,667858810,5540,5540,5540,5540,20
20240423,111900,667748010,5540,5540,5540,5540,0
20240423,111800,667748010,5540,5510,5540,5510,8
20240423,111700,667703900,5540,5510,5540,5510,11
20240423,111600,667643260,5540,5540,5540,5540,2
20240423,111500,667632180,5550,5550,5550,5550,0
20240423,111400,667632180,5550,5550,5550,5550,0
20240423,111300,667632180,5550,5550,5550,5550,0
20240423,111200,667632180,5550,5550,5550,5550,1
20240423,111100,667626630,5510,5540,5540,5510,7000
20240423,111000,629039270,5550,5550,5550,5540,319
20240423,110900,627271620,5550,5550,5550,5550,2
20240423,110800,627260520,5550,5540,5550,5540,83
20240423,110700,626800690,5550,5540,5550,5540,100
20240423,110600,626245810,5530,5520,5530,5520,691
20240423,110500,622429680,5520,5520,5520,5520,440
20240423,110400,620000880,5520,5520,5520,5520,100
20240423,110300,619448880,5520,5520,5520,5520,507
20240423,110200,616650240,5520,5520,5520,5520,1390
20240423,110100,608977440,5520,5530,5540,5520,638
20240423,110000,605454120,5530,5530,5530,5530,0
20240423,105900,605454120,5530,5530,5530,5530,413
20240423,105800,603170230,5530,5530,5550,5530,627
20240423,105700,599702900,5550,5530,5550,5530,1492
20240423,105600,591452120,5530,5540,5540,5530,796
20240423,105500,587044960,5560,5560,5560,5560,1
20240423,105400,587039400,5540,5540,5540,5540,0
20240423,105300,587039400,5540,5550,5570,5540,333
20240423,105200,585193630,5550,5550,5570,5540,4585
20240423,105100,559756750,5550,5560,5560,5550,5376
20240423,105000,529870200,5570,5570,5570,5570,75
20240423,104900,529452450,5570,5560,5570,5560,27
20240423,104800,529302310,5560,5570,5570,5560,5013
20240423,104700,501429980,5570,5570,5570,5570,2
20240423,104600,501418840,5570,5570,5570,5570,54
20240423,104500,501118060,5570,5570,5570,5570,10
20240423,104400,501062360,5570,5570,5570,5570,4
20240423,104300,501040080,5560,5560,5560,5560,3
20240423,104200,501023400,5560,5560,5560,5560,97
20240423,104100,500484080,5560,5560,5560,5560,2347
20240423,104000,487434760,5570,5570,5570,5570,0
20240423,103900,487434760,5570,5570,5570,5570,2875
20240423,103800,471421010,5580,5580,5580,5580,5
20240423,103700,471393110,5580,5580,5580,5580,1
20240423,103600,471387530,5570,5570,5570,5570,500
20240423,103500,468602530,5570,5570,5570,5570,0
20240423,103400,468602530,5570,5570,5570,5570,25
20240423,103300,468463280,5570,5570,5570,5570,0
20240423,103200,468463280,5570,5570,5570,5570,50
20240423,103100,468184780,5570,5570,5570,5560,4393
20240423,103000,443715850,5570,5570,5570,5570,745
20240423,102900,439566200,5570,5570,5570,5570,27
20240423,102800,439415810,5580,5580,5580,5580,0
20240423,102700,439415810,5580,5580,5580,5580,919
20240423,102600,434287790,5580,5570,5580,5570,81
20240423,102500,433835820,5590,5590,5590,5580,111
20240423,102400,433216420,5580,5580,5580,5580,872
20240423,102300,428350660,5590,5580,5590,5580,385
20240423,102200,426202310,5590,5590,5590,5590,4
20240423,102100,426179950,5590,5590,5590,5590,0
20240423,102000,426179950,5590,5590,5590,5590,0
20240423,101900,426179950,5590,5590,5590,5590,1000
20240423,101800,420589950,5590,5590,5590,5590,0
20240423,101700,420589950,5590,5590,5590,5590,1
20240423,101600,420584360,5590,5590,5590,5590,201
20240423,101500,419460770,5590,5590,5590,5590,4
20240423,101400,419438410,5580,5580,5580,5580,0
20240423,101300,419438410,5580,5580,5580,5570,1329
20240423,101200,412025300,5580,5610,5610,5580,12499
20240423,101100,342220650,5600,5600,5600,5600,111
20240423,101000,341599050,5600,5610,5610,5600,400
20240423,100900,339358930,5610,5610,5610,5610,0
20240423,100800,339358930,5610,5610,5610,5610,201
20240423,100700,338231320,5610,5620,5620,5610,51
20240423,100600,337944710,5600,5600,5600,5600,0
20240423,100500,337944710,5600,5610,5610,5600,250
20240423,100400,336544510,5610,5610,5610,5610,0
20240423,100300,336544510,5610,5610,5610,5610,31
20240423,100200,336370600,5620,5610,5620,5610,88
20240423,100100,335876590,5610,5610,5610,5610,1285
20240423,100000,328667740,5610,5620,5620,5610,859
20240423,095900,323848070,5620,5630,5630,5620,85
20240423,095800,323370360,5620,5620,5620,5620,1736
20240423,095700,313614040,5610,5610,5610,5610,111
20240423,095600,312991330,5620,5620,5620,5610,508
20240423,095500,310141370,5610,5610,5610,5610,264
20240423,095400,308660330,5610,5610,5610,5610,1
20240423,095300,308654720,5610,5610,5620,5610,276
20240423,095200,307106340,5620,5620,5620,5620,1
20240423,095100,307100720,5610,5610,5610,5610,170
20240423,095000,306147020,5610,5620,5620,5600,301
20240423,094900,304459100,5620,5620,5620,5620,1088
20240423,094800,298344540,5620,5610,5620,5610,1523
20240423,094700,289795510,5600,5590,5600,5590,933
20240423,094600,284574360,5580,5580,5580,5580,400
20240423,094500,282342360,5580,5580,5580,5580,124
20240423,094400,281650440,5580,5590,5590,5580,231
20240423,094300,280361030,5590,5590,5590,5580,4387
20240423,094200,255880650,5590,5600,5600,5590,140
20240423,094100,255097650,5600,5600,5600,5600,5
20240423,094000,255069650,5580,5580,5580,5580,0
20240423,093900,255069650,5580,5580,5580,5580,121
20240423,093800,254394470,5590,5590,5590,5590,26
20240423,093700,254249130,5580,5580,5580,5580,80
20240423,093600,253802730,5590,5590,5590,5590,0
20240423,093500,253802730,5590,5590,5590,5580,1040
20240423,093400,247989140,5590,5590,5590,5590,630
20240423,093300,244467440,5600,5600,5600,5600,17
20240423,093200,244372240,5600,5610,5610,5600,192
20240423,093100,243295350,5610,5620,5620,5600,603
20240423,093000,239916450,5620,5610,5620,5600,801
20240423,092900,235421170,5610,5600,5610,5600,388
20240423,092800,233244500,5600,5600,5600,5600,163
20240423,092700,232331700,5610,5630,5630,5610,880
20240423,092600,227389200,5630,5640,5640,5620,548
20240423,092500,224303080,5640,5640,5640,5630,1302
20240423,092400,216961850,5630,5600,5630,5600,4971
20240423,092300,189070750,5600,5590,5600,5590,1689
20240423,092200,179616780,5580,5590,5590,5580,1486
20240423,092100,171310100,5590,5590,5590,5580,298
20240423,092000,169644580,5590,5590,5590,5570,23
20240423,091900,169516410,5570,5580,5590,5570,5052
20240423,091800,141296220,5580,5580,5580,5570,59
20240423,091700,140967200,5580,5580,5580,5580,5828
20240423,091600,108446960,5590,5590,5590,5590,80
20240423,091500,107999760,5590,5590,5600,5590,2792
20240423,091400,92391980,5590,5590,5600,5590,703
20240423,091300,88462200,5590,5600,5610,5590,2906
20240423,091200,72189380,5590,5590,5590,5590,1089
20240423,091100,66101870,5590,5590,5590,5590,170
20240423,091000,65151570,5580,5590,5600,5580,1137
20240423,090900,58798350,5580,5580,5580,5580,578
20240423,090800,55573110,5560,5560,5560,5560,3201
20240423,090700,37775550,5580,5560,5580,5560,212
20240423,090600,36592830,5560,5560,5560,5560,31
20240423,090500,36420470,5560,5550,5570,5550,2711
20240423,090400,21349570,5550,5560,5560,5550,1070
20240423,090300,15400420,5560,5560,5560,5560,19
20240423,090200,15294780,5560,5540,5560,5540,509
20240423,090100,12468920,5540,5570,5570,5530,932
20240423,090000,7306820,5530,5540,5580,5530,1069