stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,190900,670516910,2230,2230,2230,2230,4049
20240424,190800,670516910,2230,2230,2230,2230,0
20240424,190700,670516910,2230,2230,2230,2230,0
20240424,190600,670516910,2230,2230,2230,2230,0
20240424,190500,670516910,2230,2230,2230,2230,0
20240424,190400,670516910,2230,2230,2230,2230,0
20240424,190300,670516910,2230,2230,2230,2230,0
20240424,190200,670516910,2230,2230,2230,2230,0
20240424,190100,670516910,2230,2230,2230,2230,0
20240424,190000,670516910,2230,2230,2230,2230,0
20240424,185900,670516910,2230,2230,2230,2230,0
20240424,185800,670516910,2230,2230,2230,2230,0
20240424,185700,670516910,2230,2230,2230,2230,0
20240424,185600,670516910,2230,2230,2230,2230,0
20240424,185500,670516910,2230,2230,2230,2230,0
20240424,185400,670516910,2230,2230,2230,2230,0
20240424,185300,670516910,2230,2230,2230,2230,0
20240424,185200,670516910,2230,2230,2230,2230,0
20240424,185100,670516910,2230,2230,2230,2230,0
20240424,185000,670516910,2230,2230,2230,2230,0
20240424,184900,670516910,2230,2230,2230,2230,0
20240424,184800,670516910,2230,2230,2230,2230,0
20240424,184700,670516910,2230,2230,2230,2230,0
20240424,184600,670516910,2230,2230,2230,2230,0
20240424,184500,670516910,2230,2230,2230,2230,0
20240424,184400,670516910,2230,2230,2230,2230,0
20240424,184300,670516910,2230,2230,2230,2230,0
20240424,184200,670516910,2230,2230,2230,2230,0
20240424,184100,670516910,2230,2230,2230,2230,0
20240424,184000,670516910,2230,2230,2230,2230,0
20240424,183900,670516910,2230,2230,2230,2230,4049
20240424,183800,670516910,2230,2230,2230,2230,0
20240424,183700,670516910,2230,2230,2230,2230,0
20240424,183600,670516910,2230,2230,2230,2230,0
20240424,183500,670516910,2230,2230,2230,2230,0
20240424,183400,670516910,2230,2230,2230,2230,0
20240424,183300,670516910,2230,2230,2230,2230,0
20240424,183200,670516910,2230,2230,2230,2230,0
20240424,183100,670516910,2230,2230,2230,2230,0
20240424,183000,670516910,2230,2230,2230,2230,0
20240424,182900,670516910,2230,2230,2230,2230,0
20240424,182800,670516910,2230,2230,2230,2230,0
20240424,182700,670516910,2230,2230,2230,2230,0
20240424,182600,670516910,2230,2230,2230,2230,0
20240424,182500,670516910,2230,2230,2230,2230,0
20240424,182400,670516910,2230,2230,2230,2230,0
20240424,182300,670516910,2230,2230,2230,2230,0
20240424,182200,670516910,2230,2230,2230,2230,0
20240424,182100,670516910,2230,2230,2230,2230,0
20240424,182000,670516910,2230,2230,2230,2230,0
20240424,181900,670516910,2230,2230,2230,2230,0
20240424,181800,670516910,2230,2230,2230,2230,0
20240424,181700,670516910,2230,2230,2230,2230,0
20240424,181600,670516910,2230,2230,2230,2230,0
20240424,181500,670516910,2230,2230,2230,2230,0
20240424,181400,670516910,2230,2230,2230,2230,0
20240424,181300,670516910,2230,2230,2230,2230,0
20240424,181200,670516910,2230,2230,2230,2230,0
20240424,181100,670516910,2230,2230,2230,2230,0
20240424,181000,670516910,2230,2230,2230,2230,0
20240424,180900,670516910,2230,2230,2230,2230,4049
20240424,180800,670516910,2230,2230,2230,2230,0
20240424,180700,670516910,2230,2230,2230,2230,0
20240424,180600,670516910,2230,2230,2230,2230,0
20240424,180500,670516910,2230,2230,2230,2230,0
20240424,180400,670516910,2230,2230,2230,2230,0
20240424,180300,670516910,2230,2230,2230,2230,0
20240424,180200,670516910,2230,2230,2230,2230,0
20240424,180100,670516910,2230,2230,2230,2230,0
20240424,180000,670516910,2230,2230,2230,2230,0
20240424,175900,670516910,2230,2230,2230,2230,0
20240424,175800,670516910,2230,2230,2230,2230,0
20240424,175700,670516910,2230,2230,2230,2230,0
20240424,175600,670516910,2230,2230,2230,2230,0
20240424,175500,670516910,2230,2230,2230,2230,0
20240424,175400,670516910,2230,2230,2230,2230,0
20240424,175300,670516910,2230,2230,2230,2230,0
20240424,175200,670516910,2230,2230,2230,2230,0
20240424,175100,670516910,2230,2230,2230,2230,0
20240424,175000,670516910,2230,2230,2230,2230,0
20240424,174900,670516910,2230,2230,2230,2230,0
20240424,174800,670516910,2230,2230,2230,2230,0
20240424,174700,670516910,2230,2230,2230,2230,0
20240424,174600,670516910,2230,2230,2230,2230,0
20240424,174500,670516910,2230,2230,2230,2230,0
20240424,174400,670516910,2230,2230,2230,2230,0
20240424,174300,670516910,2230,2230,2230,2230,0
20240424,174200,670516910,2230,2230,2230,2230,0
20240424,174100,670516910,2230,2230,2230,2230,0
20240424,174000,670516910,2230,2230,2230,2230,0
20240424,173900,670516910,2230,2230,2230,2230,4049
20240424,173800,670516910,2230,2230,2230,2230,0
20240424,173700,670516910,2230,2230,2230,2230,0
20240424,173600,670516910,2230,2230,2230,2230,0
20240424,173500,670516910,2230,2230,2230,2230,0
20240424,173400,670516910,2230,2230,2230,2230,0
20240424,173300,670516910,2230,2230,2230,2230,0
20240424,173200,670516910,2230,2230,2230,2230,0
20240424,173100,670516910,2230,2230,2230,2230,0
20240424,173000,670516910,2230,2230,2230,2230,0
20240424,172900,670516910,2230,2230,2230,2230,0
20240424,172800,670516910,2230,2230,2230,2230,0
20240424,172700,670516910,2230,2230,2230,2230,0
20240424,172600,670516910,2230,2230,2230,2230,0
20240424,172500,670516910,2230,2230,2230,2230,0
20240424,172400,670516910,2230,2230,2230,2230,0
20240424,172300,670516910,2230,2230,2230,2230,0
20240424,172200,670516910,2230,2230,2230,2230,0
20240424,172100,670516910,2230,2230,2230,2230,0
20240424,172000,670516910,2230,2230,2230,2230,0
20240424,171900,670516910,2230,2230,2230,2230,0
20240424,171800,670516910,2230,2230,2230,2230,0
20240424,171700,670516910,2230,2230,2230,2230,0
20240424,171600,670516910,2230,2230,2230,2230,0
20240424,171500,670516910,2230,2230,2230,2230,0
20240424,171400,670516910,2230,2230,2230,2230,0
20240424,171300,670516910,2230,2230,2230,2230,0
20240424,171200,670516910,2230,2230,2230,2230,0
20240424,171100,670516910,2230,2230,2230,2230,0
20240424,171000,670516910,2230,2230,2230,2230,0
20240424,170900,670516910,2230,2230,2230,2230,4049
20240424,170800,670516910,2230,2230,2230,2230,0
20240424,170700,670516910,2230,2230,2230,2230,0
20240424,170600,670516910,2230,2230,2230,2230,0
20240424,170500,670516910,2230,2230,2230,2230,0
20240424,170400,670516910,2230,2230,2230,2230,0
20240424,170300,670516910,2230,2230,2230,2230,0
20240424,170200,670516910,2230,2230,2230,2230,0
20240424,170100,670516910,2230,2230,2230,2230,0
20240424,170000,670516910,2230,2230,2230,2230,0
20240424,165900,670516910,2230,2230,2230,2230,0
20240424,165800,670516910,2230,2230,2230,2230,0
20240424,165700,670516910,2230,2230,2230,2230,0
20240424,165600,670516910,2230,2230,2230,2230,0
20240424,165500,670516910,2230,2230,2230,2230,0
20240424,165400,670516910,2230,2230,2230,2230,0
20240424,165300,670516910,2230,2230,2230,2230,0
20240424,165200,670516910,2230,2230,2230,2230,0
20240424,165100,670516910,2230,2230,2230,2230,0
20240424,165000,670516910,2230,2230,2230,2230,0
20240424,164900,670516910,2230,2230,2230,2230,0
20240424,164800,670516910,2230,2230,2230,2230,0
20240424,164700,670516910,2230,2230,2230,2230,0
20240424,164600,670516910,2230,2230,2230,2230,0
20240424,164500,670516910,2230,2230,2230,2230,0
20240424,164400,670516910,2230,2230,2230,2230,0
20240424,164300,670516910,2230,2230,2230,2230,0
20240424,164200,670516910,2230,2230,2230,2230,0
20240424,164100,670516910,2230,2230,2230,2230,0
20240424,164000,670516910,2230,2230,2230,2230,0
20240424,163900,670516910,2230,2230,2230,2230,4049
20240424,163800,670516910,2230,2230,2230,2230,0
20240424,163700,670516910,2230,2230,2230,2230,0
20240424,163600,670516910,2230,2230,2230,2230,0
20240424,163500,670516910,2230,2230,2230,2230,0
20240424,163400,670516910,2230,2230,2230,2230,0
20240424,163300,670516910,2230,2230,2230,2230,0
20240424,163200,670516910,2230,2230,2230,2230,0
20240424,163100,670516910,2230,2230,2230,2230,0
20240424,163000,670516910,2230,2230,2230,2230,0
20240424,162900,670516910,2230,2230,2230,2230,0
20240424,162800,670516910,2230,2230,2230,2230,0
20240424,162700,670516910,2230,2230,2230,2230,0
20240424,162600,670516910,2230,2230,2230,2230,0
20240424,162500,670516910,2230,2230,2230,2230,0
20240424,162400,670516910,2230,2230,2230,2230,0
20240424,162300,670516910,2230,2230,2230,2230,0
20240424,162200,670516910,2230,2230,2230,2230,0
20240424,162100,670516910,2230,2230,2230,2230,0
20240424,162000,670516910,2230,2230,2230,2230,0
20240424,161900,670516910,2230,2230,2230,2230,0
20240424,161800,670516910,2230,2230,2230,2230,0
20240424,161700,670516910,2230,2230,2230,2230,0
20240424,161600,670516910,2230,2230,2230,2230,0
20240424,161500,670516910,2230,2230,2230,2230,0
20240424,161400,670516910,2230,2230,2230,2230,0
20240424,161300,670516910,2230,2230,2230,2230,0
20240424,161200,670516910,2230,2230,2230,2230,0
20240424,161100,670516910,2230,2230,2230,2230,0
20240424,161000,670516910,2230,2230,2230,2230,0
20240424,160900,670516910,2230,2230,2230,2230,4049
20240424,160800,670516910,2230,2230,2230,2230,0
20240424,160700,670516910,2230,2230,2230,2230,0
20240424,160600,670516910,2230,2230,2230,2230,0
20240424,160500,670516910,2230,2230,2230,2230,0
20240424,160400,670516910,2230,2230,2230,2230,0
20240424,160300,670516910,2230,2230,2230,2230,0
20240424,160200,670516910,2230,2230,2230,2230,0
20240424,160100,670516910,2230,2230,2230,2230,0
20240424,160000,670516910,2230,2230,2230,2230,0
20240424,155900,670516910,2230,2230,2230,2230,0
20240424,155800,670516910,2230,2230,2230,2230,0
20240424,155700,670516910,2230,2230,2230,2230,0
20240424,155600,670516910,2230,2230,2230,2230,0
20240424,155500,670516910,2230,2230,2230,2230,0
20240424,155400,670516910,2230,2230,2230,2230,0
20240424,155300,670516910,2230,2230,2230,2230,0
20240424,155200,670516910,2230,2230,2230,2230,0
20240424,155100,670516910,2230,2230,2230,2230,0
20240424,155000,670516910,2230,2230,2230,2230,0
20240424,154900,670516910,2230,2230,2230,2230,0
20240424,154800,670516910,2230,2230,2230,2230,0
20240424,154700,670516910,2230,2230,2230,2230,0
20240424,154600,670516910,2230,2230,2230,2230,0
20240424,154500,670516910,2230,2230,2230,2230,0
20240424,154400,670516910,2230,2230,2230,2230,0
20240424,154300,670516910,2230,2230,2230,2230,0
20240424,154200,670516910,2230,2230,2230,2230,0
20240424,154100,670516910,2230,2230,2230,2230,0
20240424,154000,670516910,2230,2230,2230,2230,0
20240424,153900,670516910,2230,2230,2230,2230,4049
20240424,153800,670516910,2230,2230,2230,2230,0
20240424,153700,670516910,2230,2230,2230,2230,0
20240424,153600,670516910,2230,2230,2230,2230,0
20240424,153500,670516910,2230,2230,2230,2230,0
20240424,153400,670516910,2230,2230,2230,2230,0
20240424,153300,670516910,2230,2230,2230,2230,0
20240424,153200,670516910,2230,2230,2230,2230,0
20240424,153100,670516910,2230,2230,2230,2230,0
20240424,153000,670516910,2230,2230,2230,2230,4049
20240424,152900,661487640,2240,2240,2240,2240,0
20240424,152800,661487640,2240,2240,2240,2240,0
20240424,152700,661487640,2240,2240,2240,2240,0
20240424,152600,661487640,2240,2240,2240,2240,0
20240424,152500,661487640,2240,2240,2240,2240,0
20240424,152400,661487640,2240,2240,2240,2240,0
20240424,152300,661487640,2240,2240,2240,2240,0
20240424,152200,661487640,2240,2240,2240,2240,0
20240424,152100,661487640,2240,2240,2240,2240,0
20240424,152000,661487640,2240,2240,2240,2240,0
20240424,151900,661487640,2240,2235,2240,2235,664
20240424,151800,660003075,2240,2240,2240,2235,323
20240424,151700,659280460,2240,2240,2240,2240,21
20240424,151600,659233420,2230,2240,2240,2230,138
20240424,151500,658925660,2230,2230,2230,2230,0
20240424,151400,658925660,2230,2240,2240,2230,245
20240424,151300,658376930,2240,2240,2240,2240,100
20240424,151200,658152930,2230,2235,2240,2230,551
20240424,151100,656923495,2235,2235,2235,2235,100
20240424,151000,656699995,2235,2235,2235,2235,1150
20240424,150900,654129745,2235,2235,2235,2235,309
20240424,150800,653439130,2235,2235,2240,2230,6121
20240424,150700,639781675,2235,2235,2235,2235,1105
20240424,150600,637312000,2235,2235,2235,2235,259
20240424,150500,636733135,2235,2235,2235,2235,3278
20240424,150400,629406805,2235,2235,2235,2235,837
20240424,150300,627536110,2230,2235,2235,2230,1143
20240424,150200,624982350,2240,2235,2240,2235,2166
20240424,150100,620141075,2240,2240,2245,2240,901
20240424,150000,618122825,2240,2240,2240,2240,3
20240424,145900,618116105,2245,2240,2245,2240,1672
20240424,145800,614370460,2240,2240,2240,2240,69
20240424,145700,614215900,2240,2240,2240,2240,311
20240424,145600,613519260,2245,2240,2245,2235,103
20240424,145500,613288990,2245,2240,2245,2235,1169
20240424,145400,610670750,2245,2245,2245,2245,6
20240424,145300,610657280,2245,2240,2245,2240,11
20240424,145200,610632610,2245,2245,2245,2245,3572
20240424,145100,602613470,2245,2235,2245,2235,21860
20240424,145000,553730725,2235,2235,2235,2235,13
20240424,144900,553701670,2225,2230,2230,2225,1226
20240424,144800,550973390,2230,2230,2230,2230,338
20240424,144700,550219650,2235,2230,2235,2225,335
20240424,144600,549474240,2235,2230,2235,2230,57
20240424,144500,549347120,2235,2235,2235,2235,2
20240424,144400,549342650,2235,2235,2235,2235,0
20240424,144300,549342650,2235,2230,2235,2230,1023
20240424,144200,547061355,2230,2230,2230,2230,1136
20240424,144100,544528075,2230,2225,2230,2225,301
20240424,144000,543858345,2230,2230,2230,2230,24
20240424,143900,543804825,2230,2230,2230,2230,0
20240424,143800,543804825,2230,2230,2230,2230,0
20240424,143700,543804825,2230,2225,2230,2225,11
20240424,143600,543780345,2230,2230,2230,2230,0
20240424,143500,543780345,2230,2230,2230,2230,390
20240424,143400,542910645,2230,2230,2230,2230,129
20240424,143300,542622975,2230,2230,2230,2225,133
20240424,143200,542327040,2230,2230,2230,2230,18
20240424,143100,542286900,2230,2230,2230,2230,21
20240424,143000,542240070,2230,2230,2230,2230,528
20240424,142900,541062630,2235,2235,2235,2235,1
20240424,142800,541060395,2235,2235,2235,2235,3
20240424,142700,541053690,2235,2230,2235,2230,335
20240424,142600,540304970,2230,2230,2230,2230,793
20240424,142500,538536580,2230,2225,2230,2225,6
20240424,142400,538523225,2230,2230,2230,2230,0
20240424,142300,538523225,2230,2230,2230,2230,3
20240424,142200,538516535,2230,2230,2235,2230,231
20240424,142100,538001400,2235,2235,2235,2235,5
20240424,142000,537990225,2235,2230,2235,2230,102
20240424,141900,537762260,2230,2230,2230,2230,236
20240424,141800,537235980,2235,2230,2235,2230,1276
20240424,141700,534390495,2235,2235,2235,2230,138
20240424,141600,534082720,2230,2230,2230,2230,920
20240424,141500,532031120,2230,2235,2235,2230,11
20240424,141400,532006540,2235,2235,2235,2235,11
20240424,141300,531981955,2230,2230,2230,2230,1
20240424,141200,531979725,2235,2235,2235,2235,0
20240424,141100,531979725,2235,2230,2235,2230,1001
20240424,141000,529747490,2235,2235,2235,2235,0
20240424,140900,529747490,2235,2235,2235,2235,61
20240424,140800,529611155,2230,2235,2235,2230,225
20240424,140700,529109400,2235,2235,2235,2235,16
20240424,140600,529073640,2235,2230,2235,2230,299
20240424,140500,528406605,2235,2230,2235,2230,10
20240424,140400,528384275,2235,2235,2235,2230,179
20240424,140300,527985095,2230,2235,2235,2230,685
20240424,140200,526457535,2235,2235,2235,2230,917
20240424,140100,524412545,2235,2235,2235,2235,0
20240424,140000,524412545,2235,2235,2235,2235,0
20240424,135900,524412545,2235,2230,2235,2225,2080
20240424,135800,519779580,2235,2230,2235,2230,551
20240424,135700,518550845,2235,2235,2235,2235,0
20240424,135600,518550845,2235,2235,2235,2235,0
20240424,135500,518550845,2235,2235,2235,2235,33
20240424,135400,518477090,2235,2230,2235,2230,107
20240424,135300,518238470,2235,2235,2235,2235,4
20240424,135200,518229530,2235,2230,2235,2215,2604
20240424,135100,512450815,2235,2235,2235,2235,20
20240424,135000,512406115,2235,2235,2235,2235,5
20240424,134900,512394940,2235,2230,2235,2230,11016
20240424,134800,487829250,2225,2225,2225,2225,26
20240424,134700,487771400,2230,2225,2230,2225,201
20240424,134600,487324170,2230,2225,2230,2225,201
20240424,134500,486876935,2225,2230,2230,2225,212
20240424,134400,486405230,2230,2230,2230,2230,1
20240424,134300,486403000,2220,2225,2230,2220,2244
20240424,134200,481416045,2230,2230,2230,2230,896
20240424,134100,479417965,2230,2230,2230,2230,4
20240424,134000,479409045,2230,2230,2230,2230,0
20240424,133900,479409045,2230,2235,2235,2230,1637
20240424,133800,475757535,2235,2235,2235,2235,109
20240424,133700,475513920,2235,2235,2235,2235,101
20240424,133600,475288185,2230,2230,2230,2225,484
20240424,133500,474208870,2230,2230,2230,2230,1992
20240424,133400,469766710,2230,2225,2230,2225,21
20240424,133300,469719980,2230,2230,2230,2230,14
20240424,133200,469688760,2230,2230,2230,2230,43
20240424,133100,469592870,2230,2225,2230,2225,51
20240424,133000,469479390,2225,2225,2225,2225,151
20240424,132900,469143415,2230,2230,2230,2230,92
20240424,132800,468938255,2230,2230,2230,2230,1163
20240424,132700,466344765,2230,2230,2230,2230,107
20240424,132600,466106155,2230,2230,2230,2230,222
20240424,132500,465611095,2225,2225,2225,2225,56
20240424,132400,465486495,2230,2230,2230,2225,1825
20240424,132300,461416750,2235,2230,2235,2230,273
20240424,132200,460807945,2235,2235,2235,2235,191
20240424,132100,460381060,2235,2235,2235,2235,250
20240424,132000,459822310,2235,2235,2235,2235,100
20240424,131900,459598810,2235,2235,2235,2235,515
20240424,131800,458447785,2235,2235,2235,2235,1974
20240424,131700,454035895,2235,2235,2235,2225,131
20240424,131600,453743410,2235,2230,2235,2230,500
20240424,131500,452627470,2225,2230,2230,2225,5726
20240424,131400,439885855,2230,2230,2230,2230,5
20240424,131300,439874705,2220,2220,2220,2220,0
20240424,131200,439874705,2220,2225,2230,2220,7770
20240424,131100,422565580,2225,2225,2225,2225,30
20240424,131000,422498830,2225,2225,2225,2225,320
20240424,130900,421786830,2215,2215,2215,2215,39
20240424,130800,421700445,2220,2215,2220,2215,695
20240424,130700,420158205,2220,2220,2220,2220,0
20240424,130600,420158205,2220,2220,2220,2220,0
20240424,130500,420158205,2220,2220,2220,2220,0
20240424,130400,420158205,2220,2225,2225,2220,60
20240424,130300,420024755,2225,2225,2225,2225,0
20240424,130200,420024755,2225,2225,2225,2225,185
20240424,130100,419613130,2225,2220,2225,2220,1450
20240424,130000,416394125,2215,2215,2215,2215,109
20240424,125900,416152690,2215,2220,2220,2215,458
20240424,125800,415138085,2220,2220,2220,2220,20
20240424,125700,415093685,2215,2215,2215,2215,2923
20240424,125600,408619240,2220,2220,2220,2220,100
20240424,125500,408397240,2220,2215,2220,2215,101
20240424,125400,408173025,2215,2215,2215,2215,2336
20240424,125300,402998785,2215,2215,2215,2215,1000
20240424,125200,400783785,2215,2215,2215,2215,6
20240424,125100,400770495,2215,2215,2215,2215,0
20240424,125000,400770495,2215,2215,2215,2215,131
20240424,124900,400480330,2220,2220,2220,2220,0
20240424,124800,400480330,2220,2220,2220,2220,0
20240424,124700,400480330,2220,2220,2220,2220,3
20240424,124600,400473670,2215,2215,2215,2215,0
20240424,124500,400473670,2215,2215,2215,2215,260
20240424,124400,399897770,2215,2215,2215,2215,606
20240424,124300,398555480,2220,2220,2220,2220,0
20240424,124200,398555480,2220,2220,2220,2220,100
20240424,124100,398333480,2220,2215,2220,2215,132
20240424,124000,398041095,2215,2215,2215,2215,1580
20240424,123900,394541395,2215,2215,2215,2215,1
20240424,123800,394539180,2220,2220,2220,2220,81
20240424,123700,394359360,2220,2220,2220,2220,1
20240424,123600,394357140,2220,2220,2220,2220,182
20240424,123500,393953100,2225,2220,2225,2220,501
20240424,123400,392838775,2225,2225,2225,2225,200
20240424,123300,392393775,2225,2225,2225,2225,0
20240424,123200,392393775,2225,2220,2225,2220,1177
20240424,123100,389777215,2220,2220,2220,2220,1000
20240424,123000,387557215,2220,2220,2220,2220,0
20240424,122900,387557215,2220,2220,2220,2220,925
20240424,122800,385503715,2220,2225,2225,2220,187
20240424,122700,385088570,2225,2225,2225,2225,4
20240424,122600,385079670,2225,2220,2225,2220,78
20240424,122500,384906430,2220,2220,2220,2220,0
20240424,122400,384906430,2220,2220,2220,2220,300
20240424,122300,384240430,2220,2225,2225,2220,132
20240424,122200,383947385,2220,2220,2220,2220,0
20240424,122100,383947385,2220,2225,2225,2220,1270
20240424,122000,381127980,2220,2220,2220,2220,0
20240424,121900,381127980,2220,2220,2220,2220,139
20240424,121800,380819400,2225,2225,2225,2225,252
20240424,121700,380258700,2225,2225,2225,2225,1915
20240424,121600,375997825,2220,2225,2225,2220,110
20240424,121500,375753125,2225,2225,2225,2225,17
20240424,121400,375715300,2210,2210,2210,2210,0
20240424,121300,375715300,2210,2220,2220,2210,11077
20240424,121200,351192610,2220,2220,2220,2220,0
20240424,121100,351192610,2220,2220,2220,2215,308
20240424,121000,350509075,2220,2220,2220,2220,0
20240424,120900,350509075,2220,2220,2220,2220,20
20240424,120800,350464675,2220,2220,2220,2220,800
20240424,120700,348688675,2220,2220,2220,2215,1845
20240424,120600,344593430,2220,2220,2220,2220,2129
20240424,120500,339867050,2220,2220,2220,2220,6
20240424,120400,339853730,2220,2220,2220,2220,37
20240424,120300,339771590,2220,2220,2220,2220,60
20240424,120200,339638390,2220,2220,2220,2220,134
20240424,120100,339340910,2215,2215,2215,2215,0
20240424,120000,339340910,2215,2215,2215,2215,0
20240424,115900,339340910,2215,2215,2215,2215,0
20240424,115800,339340910,2215,2215,2215,2215,0
20240424,115700,339340910,2215,2215,2215,2215,0
20240424,115600,339340910,2215,2215,2220,2215,4962
20240424,115500,328339465,2220,2220,2220,2220,6
20240424,115400,328326145,2220,2220,2220,2220,0
20240424,115300,328326145,2220,2215,2220,2215,235
20240424,115200,327805595,2220,2220,2220,2220,20
20240424,115100,327761195,2220,2220,2220,2220,30
20240424,115000,327694595,2220,2220,2220,2220,102
20240424,114900,327468155,2225,2225,2225,2225,0
20240424,114800,327468155,2225,2225,2225,2225,0
20240424,114700,327468155,2225,2225,2225,2225,0
20240424,114600,327468155,2225,2225,2225,2225,10
20240424,114500,327445905,2225,2220,2225,2220,181
20240424,114400,327044080,2220,2220,2220,2220,100
20240424,114300,326822080,2220,2220,2220,2220,102
20240424,114200,326595640,2225,2225,2225,2225,0
20240424,114100,326595640,2225,2225,2225,2225,101
20240424,114000,326370915,2225,2225,2225,2225,100
20240424,113900,326148415,2225,2225,2225,2225,0
20240424,113800,326148415,2225,2225,2225,2225,100
20240424,113700,325925915,2225,2215,2225,2215,133
20240424,113600,325631305,2220,2220,2220,2220,40
20240424,113500,325542505,2220,2220,2220,2220,0
20240424,113400,325542505,2220,2220,2220,2220,113
20240424,113300,325291645,2220,2220,2220,2220,0
20240424,113200,325291645,2220,2220,2220,2220,0
20240424,113100,325291645,2220,2220,2220,2220,0
20240424,113000,325291645,2220,2220,2220,2220,131
20240424,112900,325000825,2225,2225,2225,2225,0
20240424,112800,325000825,2225,2225,2225,2225,1000
20240424,112700,322775825,2225,2225,2225,2225,495
20240424,112600,321674450,2225,2225,2225,2225,100
20240424,112500,321451950,2220,2220,2220,2220,131
20240424,112400,321161130,2220,2220,2220,2220,101
20240424,112300,320936910,2220,2225,2225,2220,7
20240424,112200,320921345,2225,2225,2225,2225,111
20240424,112100,320674370,2225,2220,2225,2215,1797
20240424,112000,316686455,2215,2220,2220,2215,26
20240424,111900,316628860,2215,2215,2215,2215,316
20240424,111800,315928920,2215,2215,2215,2215,0
20240424,111700,315928920,2215,2215,2215,2215,120
20240424,111600,315663120,2220,2220,2220,2220,1637
20240424,111500,312028980,2220,2220,2220,2220,178
20240424,111400,311633820,2220,2215,2220,2215,799
20240424,111300,309862540,2220,2220,2220,2210,1168
20240424,111200,307275585,2220,2220,2220,2220,364
20240424,111100,306467505,2225,2225,2225,2225,1
20240424,111000,306465280,2220,2220,2220,2220,367
20240424,110900,305650540,2220,2220,2220,2220,131
20240424,110800,305359720,2220,2220,2220,2220,8
20240424,110700,305341960,2220,2220,2220,2220,428
20240424,110600,304391800,2220,2220,2220,2220,137
20240424,110500,304087660,2225,2220,2225,2220,2
20240424,110400,304083215,2225,2225,2225,2225,100
20240424,110300,303860715,2225,2225,2225,2220,2203
20240424,110200,298959540,2225,2225,2225,2225,124
20240424,110100,298683640,2225,2225,2225,2225,0
20240424,110000,298683640,2225,2220,2225,2220,256
20240424,105900,298115315,2215,2215,2215,2215,0
20240424,105800,298115315,2215,2215,2215,2215,1
20240424,105700,298113100,2215,2215,2220,2215,364
20240424,105600,297305045,2215,2215,2215,2215,152
20240424,105500,296968365,2215,2215,2215,2215,30
20240424,105400,296901915,2220,2220,2220,2220,300
20240424,105300,296235915,2220,2220,2220,2220,3000
20240424,105200,289575915,2220,2220,2220,2220,200
20240424,105100,289131915,2220,2215,2220,2215,342
20240424,105000,288374375,2215,2215,2215,2215,100
20240424,104900,288152875,2215,2215,2215,2210,216
20240424,104800,287674945,2215,2215,2215,2215,1638
20240424,104700,284046775,2215,2215,2215,2215,150
20240424,104600,283714525,2215,2210,2215,2210,231
20240424,104500,283203515,2210,2210,2210,2210,1
20240424,104400,283201305,2205,2205,2205,2205,1578
20240424,104300,279721815,2205,2205,2205,2205,538
20240424,104200,278535525,2205,2210,2210,2205,4580
20240424,104100,268435270,2210,2210,2210,2210,0
20240424,104000,268435270,2210,2210,2210,2210,124
20240424,103900,268161230,2205,2215,2215,2205,2100
20240424,103800,263523830,2215,2210,2215,2210,4963
20240424,103700,252555595,2210,2205,2210,2205,452
20240424,103600,251556685,2210,2210,2210,2210,2593
20240424,103500,245826155,2210,2210,2215,2210,2142
20240424,103400,241092330,2215,2215,2215,2215,401
20240424,103300,240204115,2210,2210,2210,2210,50
20240424,103200,240093615,2215,2210,2215,2210,928
20240424,103100,238038120,2215,2215,2215,2215,1
20240424,103000,238035905,2210,2210,2210,2210,0
20240424,102900,238035905,2210,2215,2215,2210,165
20240424,102800,237671250,2215,2215,2215,2215,2
20240424,102700,237666820,2210,2205,2210,2205,134
20240424,102600,237371335,2205,2205,2205,2205,0
20240424,102500,237371335,2205,2205,2205,2205,1300
20240424,102400,234504835,2205,2210,2210,2205,1100
20240424,102300,232077340,2210,2210,2210,2210,2043
20240424,102200,227562310,2210,2215,2215,2210,118
20240424,102100,227300945,2215,2215,2215,2215,108
20240424,102000,227061725,2215,2215,2215,2215,835
20240424,101900,225212200,2220,2220,2220,2220,0
20240424,101800,225212200,2220,2220,2220,2220,987
20240424,101700,223021060,2220,2220,2220,2220,630
20240424,101600,221622460,2225,2220,2225,2220,206
20240424,101500,221165115,2220,2225,2225,2220,563
20240424,101400,219915220,2225,2225,2225,2225,0
20240424,101300,219915220,2225,2225,2225,2225,0
20240424,101200,219915220,2225,2220,2225,2220,8
20240424,101100,219897425,2225,2225,2225,2225,153
20240424,101000,219557000,2225,2225,2225,2225,1646
20240424,100900,215894650,2225,2225,2225,2225,110
20240424,100800,215649900,2225,2225,2225,2225,2349
20240424,100700,210423375,2225,2225,2225,2225,54
20240424,100600,210303225,2225,2225,2225,2225,1446
20240424,100500,207085875,2225,2225,2225,2225,307
20240424,100400,206402800,2230,2230,2230,2230,102
20240424,100300,206175340,2230,2225,2230,2225,413
20240424,100200,205255910,2230,2230,2230,2225,2700
20240424,100100,199239910,2230,2230,2230,2225,9
20240424,100000,199219865,2225,2230,2230,2225,965
20240424,095900,197072205,2230,2230,2230,2230,100
20240424,095800,196849205,2230,2230,2230,2225,151
20240424,095700,196512725,2230,2225,2230,2225,2430
20240424,095600,191105970,2230,2225,2230,2225,244
20240424,095500,190562565,2230,2225,2230,2220,2608
20240424,095400,184759805,2225,2225,2225,2225,47
20240424,095300,184655230,2225,2220,2225,2220,225
20240424,095200,184154850,2225,2225,2225,2220,10
20240424,095100,184132615,2225,2225,2225,2225,35
20240424,095000,184054740,2225,2225,2225,2225,50
20240424,094900,183943490,2225,2225,2225,2225,0
20240424,094800,183943490,2225,2225,2230,2220,495
20240424,094700,182842110,2230,2230,2230,2225,118
20240424,094600,182579020,2230,2225,2230,2225,162
20240424,094500,182218510,2230,2230,2230,2215,2275
20240424,094400,177170075,2230,2235,2235,2230,281
20240424,094300,176543430,2235,2235,2235,2230,980
20240424,094200,174357475,2235,2230,2235,2230,3423
20240424,094100,166724170,2230,2225,2230,2220,1056
20240424,094000,164374135,2225,2220,2225,2220,1835
20240424,093900,160291425,2225,2220,2225,2220,2
20240424,093800,160286980,2225,2220,2225,2220,669
20240424,093700,158801255,2220,2225,2225,2220,939
20240424,093600,156716480,2225,2225,2225,2225,753
20240424,093500,155041055,2225,2230,2230,2220,403
20240424,093400,154144875,2225,2220,2225,2220,6776
20240424,093300,139090645,2220,2210,2220,2210,2695
20240424,093200,133134685,2210,2210,2210,2210,278
20240424,093100,132520305,2210,2220,2220,2210,101
20240424,093000,132297085,2210,2220,2220,2210,694
20240424,092900,130761345,2220,2210,2220,2210,38
20240424,092800,130677355,2220,2220,2220,2220,5
20240424,092700,130666255,2225,2210,2225,2210,3006
20240424,092600,124022905,2225,2210,2225,2205,1531
20240424,092500,120646990,2225,2220,2225,2215,201
20240424,092400,120201610,2225,2210,2225,2210,9801
20240424,092300,98453010,2210,2205,2210,2205,156
20240424,092200,98109015,2205,2205,2205,2205,62
20240424,092100,97972305,2205,2205,2205,2205,403
20240424,092000,97083690,2215,2215,2215,2215,0
20240424,091900,97083690,2215,2195,2215,2195,212
20240424,091800,96614330,2195,2200,2200,2195,902
20240424,091700,94631940,2185,2190,2190,2185,5434
20240424,091600,82750355,2190,2205,2205,2190,8234
20240424,091500,64660230,2220,2205,2220,2205,1032
20240424,091400,62384190,2205,2220,2220,2205,183
20240424,091300,61980645,2205,2205,2220,2205,1292
20240424,091200,59130325,2205,2210,2210,2205,1052
20240424,091100,56810410,2210,2210,2210,2210,0
20240424,091000,56810410,2210,2210,2210,2210,960
20240424,090900,54688810,2220,2220,2220,2210,10
20240424,090800,54666640,2220,2210,2220,2210,427
20240424,090700,53722960,2210,2210,2220,2195,1529
20240424,090600,50354795,2200,2225,2225,2200,14302
20240424,090500,18639880,2225,2225,2230,2220,3487
20240424,090400,10884765,2225,2220,2225,2215,1788
20240424,090300,6919090,2215,2215,2215,2215,139
20240424,090200,6611205,2215,2215,2215,2215,1164
20240424,090100,4032945,2215,2215,2220,2215,91
20240424,090000,3831375,2215,2225,2225,2215,1723