stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,190900,841043685,2220,2220,2220,2220,6550
20240429,190800,841043685,2220,2220,2220,2220,0
20240429,190700,841043685,2220,2220,2220,2220,0
20240429,190600,841043685,2220,2220,2220,2220,0
20240429,190500,841043685,2220,2220,2220,2220,0
20240429,190400,841043685,2220,2220,2220,2220,0
20240429,190300,841043685,2220,2220,2220,2220,0
20240429,190200,841043685,2220,2220,2220,2220,0
20240429,190100,841043685,2220,2220,2220,2220,0
20240429,190000,841043685,2220,2220,2220,2220,0
20240429,185900,841043685,2220,2220,2220,2220,0
20240429,185800,841043685,2220,2220,2220,2220,0
20240429,185700,841043685,2220,2220,2220,2220,0
20240429,185600,841043685,2220,2220,2220,2220,0
20240429,185500,841043685,2220,2220,2220,2220,0
20240429,185400,841043685,2220,2220,2220,2220,0
20240429,185300,841043685,2220,2220,2220,2220,0
20240429,185200,841043685,2220,2220,2220,2220,0
20240429,185100,841043685,2220,2220,2220,2220,0
20240429,185000,841043685,2220,2220,2220,2220,0
20240429,184900,841043685,2220,2220,2220,2220,0
20240429,184800,841043685,2220,2220,2220,2220,0
20240429,184700,841043685,2220,2220,2220,2220,0
20240429,184600,841043685,2220,2220,2220,2220,0
20240429,184500,841043685,2220,2220,2220,2220,0
20240429,184400,841043685,2220,2220,2220,2220,0
20240429,184300,841043685,2220,2220,2220,2220,0
20240429,184200,841043685,2220,2220,2220,2220,0
20240429,184100,841043685,2220,2220,2220,2220,0
20240429,184000,841043685,2220,2220,2220,2220,0
20240429,183900,841043685,2220,2220,2220,2220,6550
20240429,183800,841043685,2220,2220,2220,2220,0
20240429,183700,841043685,2220,2220,2220,2220,0
20240429,183600,841043685,2220,2220,2220,2220,0
20240429,183500,841043685,2220,2220,2220,2220,0
20240429,183400,841043685,2220,2220,2220,2220,0
20240429,183300,841043685,2220,2220,2220,2220,0
20240429,183200,841043685,2220,2220,2220,2220,0
20240429,183100,841043685,2220,2220,2220,2220,0
20240429,183000,841043685,2220,2220,2220,2220,0
20240429,182900,841043685,2220,2220,2220,2220,0
20240429,182800,841043685,2220,2220,2220,2220,0
20240429,182700,841043685,2220,2220,2220,2220,0
20240429,182600,841043685,2220,2220,2220,2220,0
20240429,182500,841043685,2220,2220,2220,2220,0
20240429,182400,841043685,2220,2220,2220,2220,0
20240429,182300,841043685,2220,2220,2220,2220,0
20240429,182200,841043685,2220,2220,2220,2220,0
20240429,182100,841043685,2220,2220,2220,2220,0
20240429,182000,841043685,2220,2220,2220,2220,0
20240429,181900,841043685,2220,2220,2220,2220,0
20240429,181800,841043685,2220,2220,2220,2220,0
20240429,181700,841043685,2220,2220,2220,2220,0
20240429,181600,841043685,2220,2220,2220,2220,0
20240429,181500,841043685,2220,2220,2220,2220,0
20240429,181400,841043685,2220,2220,2220,2220,0
20240429,181300,841043685,2220,2220,2220,2220,0
20240429,181200,841043685,2220,2220,2220,2220,0
20240429,181100,841043685,2220,2220,2220,2220,0
20240429,181000,841043685,2220,2220,2220,2220,0
20240429,180900,841043685,2220,2220,2220,2220,6550
20240429,180800,841043685,2220,2220,2220,2220,0
20240429,180700,841043685,2220,2220,2220,2220,0
20240429,180600,841043685,2220,2220,2220,2220,0
20240429,180500,841043685,2220,2220,2220,2220,0
20240429,180400,841043685,2220,2220,2220,2220,0
20240429,180300,841043685,2220,2220,2220,2220,0
20240429,180200,841043685,2220,2220,2220,2220,0
20240429,180100,841043685,2220,2220,2220,2220,0
20240429,180000,841043685,2220,2220,2220,2220,0
20240429,175900,841043685,2220,2220,2220,2220,0
20240429,175800,841043685,2220,2220,2220,2220,0
20240429,175700,841043685,2220,2220,2220,2220,0
20240429,175600,841043685,2220,2220,2220,2220,0
20240429,175500,841043685,2220,2220,2220,2220,0
20240429,175400,841043685,2220,2220,2220,2220,0
20240429,175300,841043685,2220,2220,2220,2220,0
20240429,175200,841043685,2220,2220,2220,2220,0
20240429,175100,841043685,2220,2220,2220,2220,0
20240429,175000,841043685,2220,2220,2220,2220,0
20240429,174900,841043685,2220,2220,2220,2220,0
20240429,174800,841043685,2220,2220,2220,2220,0
20240429,174700,841043685,2220,2220,2220,2220,0
20240429,174600,841043685,2220,2220,2220,2220,0
20240429,174500,841043685,2220,2220,2220,2220,0
20240429,174400,841043685,2220,2220,2220,2220,0
20240429,174300,841043685,2220,2220,2220,2220,0
20240429,174200,841043685,2220,2220,2220,2220,0
20240429,174100,841043685,2220,2220,2220,2220,0
20240429,174000,841043685,2220,2220,2220,2220,0
20240429,173900,841043685,2220,2220,2220,2220,6550
20240429,173800,841043685,2220,2220,2220,2220,0
20240429,173700,841043685,2220,2220,2220,2220,0
20240429,173600,841043685,2220,2220,2220,2220,0
20240429,173500,841043685,2220,2220,2220,2220,0
20240429,173400,841043685,2220,2220,2220,2220,0
20240429,173300,841043685,2220,2220,2220,2220,0
20240429,173200,841043685,2220,2220,2220,2220,0
20240429,173100,841043685,2220,2220,2220,2220,0
20240429,173000,841043685,2220,2220,2220,2220,0
20240429,172900,841043685,2220,2220,2220,2220,0
20240429,172800,841043685,2220,2220,2220,2220,0
20240429,172700,841043685,2220,2220,2220,2220,0
20240429,172600,841043685,2220,2220,2220,2220,0
20240429,172500,841043685,2220,2220,2220,2220,0
20240429,172400,841043685,2220,2220,2220,2220,0
20240429,172300,841043685,2220,2220,2220,2220,0
20240429,172200,841043685,2220,2220,2220,2220,0
20240429,172100,841043685,2220,2220,2220,2220,0
20240429,172000,841043685,2220,2220,2220,2220,0
20240429,171900,841043685,2220,2220,2220,2220,0
20240429,171800,841043685,2220,2220,2220,2220,0
20240429,171700,841043685,2220,2220,2220,2220,0
20240429,171600,841043685,2220,2220,2220,2220,0
20240429,171500,841043685,2220,2220,2220,2220,0
20240429,171400,841043685,2220,2220,2220,2220,0
20240429,171300,841043685,2220,2220,2220,2220,0
20240429,171200,841043685,2220,2220,2220,2220,0
20240429,171100,841043685,2220,2220,2220,2220,0
20240429,171000,841043685,2220,2220,2220,2220,0
20240429,170900,841043685,2220,2220,2220,2220,6550
20240429,170800,841043685,2220,2220,2220,2220,0
20240429,170700,841043685,2220,2220,2220,2220,0
20240429,170600,841043685,2220,2220,2220,2220,0
20240429,170500,841043685,2220,2220,2220,2220,0
20240429,170400,841043685,2220,2220,2220,2220,0
20240429,170300,841043685,2220,2220,2220,2220,0
20240429,170200,841043685,2220,2220,2220,2220,0
20240429,170100,841043685,2220,2220,2220,2220,0
20240429,170000,841043685,2220,2220,2220,2220,0
20240429,165900,841043685,2220,2220,2220,2220,0
20240429,165800,841043685,2220,2220,2220,2220,0
20240429,165700,841043685,2220,2220,2220,2220,0
20240429,165600,841043685,2220,2220,2220,2220,0
20240429,165500,841043685,2220,2220,2220,2220,0
20240429,165400,841043685,2220,2220,2220,2220,0
20240429,165300,841043685,2220,2220,2220,2220,0
20240429,165200,841043685,2220,2220,2220,2220,0
20240429,165100,841043685,2220,2220,2220,2220,0
20240429,165000,841043685,2220,2220,2220,2220,0
20240429,164900,841043685,2220,2220,2220,2220,0
20240429,164800,841043685,2220,2220,2220,2220,0
20240429,164700,841043685,2220,2220,2220,2220,0
20240429,164600,841043685,2220,2220,2220,2220,0
20240429,164500,841043685,2220,2220,2220,2220,0
20240429,164400,841043685,2220,2220,2220,2220,0
20240429,164300,841043685,2220,2220,2220,2220,0
20240429,164200,841043685,2220,2220,2220,2220,0
20240429,164100,841043685,2220,2220,2220,2220,0
20240429,164000,841043685,2220,2220,2220,2220,0
20240429,163900,841043685,2220,2220,2220,2220,6550
20240429,163800,841043685,2220,2220,2220,2220,0
20240429,163700,841043685,2220,2220,2220,2220,0
20240429,163600,841043685,2220,2220,2220,2220,0
20240429,163500,841043685,2220,2220,2220,2220,0
20240429,163400,841043685,2220,2220,2220,2220,0
20240429,163300,841043685,2220,2220,2220,2220,0
20240429,163200,841043685,2220,2220,2220,2220,0
20240429,163100,841043685,2220,2220,2220,2220,0
20240429,163000,841043685,2220,2220,2220,2220,0
20240429,162900,841043685,2220,2220,2220,2220,0
20240429,162800,841043685,2220,2220,2220,2220,0
20240429,162700,841043685,2220,2220,2220,2220,0
20240429,162600,841043685,2220,2220,2220,2220,0
20240429,162500,841043685,2220,2220,2220,2220,0
20240429,162400,841043685,2220,2220,2220,2220,0
20240429,162300,841043685,2220,2220,2220,2220,0
20240429,162200,841043685,2220,2220,2220,2220,0
20240429,162100,841043685,2220,2220,2220,2220,0
20240429,162000,841043685,2220,2220,2220,2220,0
20240429,161900,841043685,2220,2220,2220,2220,0
20240429,161800,841043685,2220,2220,2220,2220,0
20240429,161700,841043685,2220,2220,2220,2220,0
20240429,161600,841043685,2220,2220,2220,2220,0
20240429,161500,841043685,2220,2220,2220,2220,0
20240429,161400,841043685,2220,2220,2220,2220,0
20240429,161300,841043685,2220,2220,2220,2220,0
20240429,161200,841043685,2220,2220,2220,2220,0
20240429,161100,841043685,2220,2220,2220,2220,0
20240429,161000,841043685,2220,2220,2220,2220,0
20240429,160900,841043685,2220,2220,2220,2220,6550
20240429,160800,841043685,2220,2220,2220,2220,0
20240429,160700,841043685,2220,2220,2220,2220,0
20240429,160600,841043685,2220,2220,2220,2220,0
20240429,160500,841043685,2220,2220,2220,2220,0
20240429,160400,841043685,2220,2220,2220,2220,0
20240429,160300,841043685,2220,2220,2220,2220,0
20240429,160200,841043685,2220,2220,2220,2220,0
20240429,160100,841043685,2220,2220,2220,2220,0
20240429,160000,841043685,2220,2220,2220,2220,0
20240429,155900,841043685,2220,2220,2220,2220,0
20240429,155800,841043685,2220,2220,2220,2220,0
20240429,155700,841043685,2220,2220,2220,2220,0
20240429,155600,841043685,2220,2220,2220,2220,0
20240429,155500,841043685,2220,2220,2220,2220,0
20240429,155400,841043685,2220,2220,2220,2220,0
20240429,155300,841043685,2220,2220,2220,2220,0
20240429,155200,841043685,2220,2220,2220,2220,0
20240429,155100,841043685,2220,2220,2220,2220,0
20240429,155000,841043685,2220,2220,2220,2220,0
20240429,154900,841043685,2220,2220,2220,2220,0
20240429,154800,841043685,2220,2220,2220,2220,0
20240429,154700,841043685,2220,2220,2220,2220,0
20240429,154600,841043685,2220,2220,2220,2220,0
20240429,154500,841043685,2220,2220,2220,2220,0
20240429,154400,841043685,2220,2220,2220,2220,0
20240429,154300,841043685,2220,2220,2220,2220,0
20240429,154200,841043685,2220,2220,2220,2220,0
20240429,154100,841043685,2220,2220,2220,2220,0
20240429,154000,841043685,2220,2220,2220,2220,0
20240429,153900,841043685,2220,2220,2220,2220,6550
20240429,153800,841043685,2220,2220,2220,2220,0
20240429,153700,841043685,2220,2220,2220,2220,0
20240429,153600,841043685,2220,2220,2220,2220,0
20240429,153500,841043685,2220,2220,2220,2220,0
20240429,153400,841043685,2220,2220,2220,2220,0
20240429,153300,841043685,2220,2220,2220,2220,0
20240429,153200,841043685,2220,2220,2220,2220,0
20240429,153100,841043685,2220,2220,2220,2220,0
20240429,153000,841043685,2220,2220,2220,2220,6550
20240429,152900,826502685,2210,2210,2210,2210,0
20240429,152800,826502685,2210,2210,2210,2210,0
20240429,152700,826502685,2210,2210,2210,2210,0
20240429,152600,826502685,2210,2210,2210,2210,0
20240429,152500,826502685,2210,2210,2210,2210,0
20240429,152400,826502685,2210,2210,2210,2210,0
20240429,152300,826502685,2210,2210,2210,2210,0
20240429,152200,826502685,2210,2210,2210,2210,0
20240429,152100,826502685,2210,2210,2210,2210,0
20240429,152000,826502685,2210,2210,2210,2210,0
20240429,151900,826502685,2210,2210,2210,2210,3018
20240429,151800,819832905,2205,2210,2210,2205,385
20240429,151700,818982335,2210,2210,2210,2205,615
20240429,151600,817626190,2210,2210,2210,2205,12
20240429,151500,817599695,2205,2210,2210,2205,655
20240429,151400,816155395,2210,2205,2210,2205,3
20240429,151300,816148775,2210,2210,2210,2205,596
20240429,151200,814834535,2210,2205,2210,2205,47
20240429,151100,814730890,2210,2210,2210,2210,0
20240429,151000,814730890,2210,2210,2210,2210,1
20240429,150900,814728680,2210,2210,2210,2210,0
20240429,150800,814728680,2210,2210,2210,2210,57
20240429,150700,814602710,2210,2210,2210,2210,509
20240429,150600,813477820,2210,2210,2215,2210,102
20240429,150500,813252395,2215,2210,2215,2210,1411
20240429,150400,810133555,2210,2210,2210,2210,10
20240429,150300,810111455,2210,2210,2210,2210,368
20240429,150200,809298175,2210,2210,2210,2205,2945
20240429,150100,802798065,2210,2205,2210,2205,124
20240429,150000,802524385,2205,2210,2210,2205,59
20240429,145900,802394285,2210,2200,2210,2200,161
20240429,145800,802039625,2210,2210,2210,2210,207
20240429,145700,801582155,2205,2205,2205,2205,2629
20240429,145600,795785210,2205,2200,2205,2200,2718
20240429,145500,789805605,2200,2200,2200,2200,0
20240429,145400,789805605,2200,2200,2200,2200,338
20240429,145300,789062005,2200,2200,2200,2200,2008
20240429,145200,784644405,2200,2200,2200,2200,4000
20240429,145100,775844405,2200,2200,2200,2200,500
20240429,145000,774744405,2200,2200,2200,2200,40
20240429,144900,774656405,2200,2205,2205,2200,184
20240429,144800,774251560,2205,2200,2205,2200,7
20240429,144700,774236155,2205,2205,2205,2205,0
20240429,144600,774236155,2205,2205,2205,2205,50
20240429,144500,774125905,2205,2205,2205,2205,0
20240429,144400,774125905,2205,2205,2205,2205,1127
20240429,144300,771640870,2200,2200,2200,2200,3688
20240429,144200,763527270,2195,2200,2200,2195,918
20240429,144100,761512255,2200,2200,2200,2200,79
20240429,144000,761338455,2200,2200,2200,2200,44
20240429,143900,761241655,2195,2195,2200,2195,101
20240429,143800,761019710,2200,2200,2200,2200,1043
20240429,143700,758725110,2200,2200,2200,2200,10
20240429,143600,758703110,2200,2200,2200,2200,0
20240429,143500,758703110,2200,2200,2200,2200,1
20240429,143400,758700910,2195,2200,2200,2195,89
20240429,143300,758505400,2200,2200,2200,2200,451
20240429,143200,757513200,2200,2205,2205,2200,241
20240429,143100,756982965,2205,2205,2205,2205,0
20240429,143000,756982965,2205,2205,2205,2205,280
20240429,142900,756365565,2205,2205,2205,2205,1
20240429,142800,756363360,2200,2200,2205,2200,377
20240429,142700,755533705,2200,2200,2200,2200,550
20240429,142600,754323705,2200,2200,2200,2200,589
20240429,142500,753027905,2205,2205,2205,2205,0
20240429,142400,753027905,2205,2205,2205,2205,22
20240429,142300,752979395,2200,2195,2200,2195,1709
20240429,142200,749220120,2195,2195,2195,2195,1122
20240429,142100,746757330,2195,2195,2195,2195,12
20240429,142000,746730990,2195,2195,2195,2195,100
20240429,141900,746511490,2195,2195,2195,2190,557
20240429,141800,745289150,2195,2195,2195,2195,747
20240429,141700,743649485,2195,2195,2195,2195,9
20240429,141600,743629730,2195,2195,2195,2195,5
20240429,141500,743618755,2195,2195,2195,2195,522
20240429,141400,742472965,2200,2200,2200,2200,0
20240429,141300,742472965,2200,2200,2200,2200,15
20240429,141200,742439965,2200,2200,2200,2200,54
20240429,141100,742321165,2195,2195,2195,2195,0
20240429,141000,742321165,2195,2195,2195,2195,662
20240429,140900,740868075,2195,2195,2195,2195,903
20240429,140800,738885990,2195,2200,2200,2195,6
20240429,140700,738872815,2200,2200,2200,2200,505
20240429,140600,737761815,2200,2200,2200,2200,9
20240429,140500,737742015,2200,2200,2200,2200,1
20240429,140400,737739815,2200,2200,2200,2200,1
20240429,140300,737737615,2195,2200,2200,2195,179
20240429,140200,737343905,2200,2200,2200,2200,19
20240429,140100,737302105,2205,2200,2205,2200,2946
20240429,140000,730820900,2200,2200,2200,2200,30
20240429,135900,730754900,2200,2200,2200,2200,5
20240429,135800,730743900,2200,2200,2200,2200,0
20240429,135700,730743900,2200,2200,2200,2200,50
20240429,135600,730633900,2200,2195,2200,2190,106
20240429,135500,730401605,2200,2195,2200,2195,1337
20240429,135400,727464500,2195,2195,2195,2195,1000
20240429,135300,725269500,2195,2195,2195,2195,1001
20240429,135200,723072305,2190,2195,2195,2190,105
20240429,135100,722841855,2195,2185,2195,2185,1682
20240429,135000,719162040,2190,2195,2195,2190,5741
20240429,134900,706589195,2195,2190,2195,2190,1201
20240429,134800,703958000,2190,2195,2195,2190,515
20240429,134700,702828900,2195,2195,2195,2195,22
20240429,134600,702780610,2195,2195,2195,2195,51
20240429,134500,702668665,2195,2190,2195,2190,1095
20240429,134400,700266145,2195,2195,2195,2195,29
20240429,134300,700202490,2195,2195,2195,2195,376
20240429,134200,699377170,2200,2200,2200,2195,6312
20240429,134100,685509080,2205,2200,2205,2200,467
20240429,134000,684481425,2205,2205,2205,2205,6
20240429,133900,684468195,2205,2205,2205,2205,1
20240429,133800,684465990,2205,2205,2205,2205,3
20240429,133700,684459375,2205,2205,2205,2205,17
20240429,133600,684421890,2205,2205,2205,2205,903
20240429,133500,682430775,2205,2200,2205,2200,161
20240429,133400,682076570,2205,2200,2205,2200,502
20240429,133300,680972160,2205,2205,2205,2205,0
20240429,133200,680972160,2205,2205,2205,2205,0
20240429,133100,680972160,2205,2205,2205,2205,100
20240429,133000,680751660,2205,2205,2205,2205,1
20240429,132900,680749455,2205,2205,2205,2205,0
20240429,132800,680749455,2205,2205,2205,2205,0
20240429,132700,680749455,2205,2205,2205,2205,1
20240429,132600,680747250,2195,2195,2195,2195,0
20240429,132500,680747250,2195,2200,2200,2195,1916
20240429,132400,676541600,2205,2205,2205,2205,0
20240429,132300,676541600,2205,2205,2205,2205,0
20240429,132200,676541600,2205,2205,2205,2205,0
20240429,132100,676541600,2205,2200,2205,2200,536
20240429,132000,675359885,2205,2200,2205,2200,491
20240429,131900,674279680,2200,2200,2200,2200,345
20240429,131800,673520680,2200,2200,2200,2200,1203
20240429,131700,670874080,2200,2200,2200,2200,126
20240429,131600,670596880,2195,2195,2195,2195,0
20240429,131500,670596880,2195,2195,2195,2195,0
20240429,131400,670596880,2195,2200,2200,2195,2
20240429,131300,670592485,2200,2200,2200,2195,6
20240429,131200,670579290,2200,2200,2200,2200,20
20240429,131100,670535290,2200,2200,2200,2200,200
20240429,131000,670095290,2200,2200,2200,2200,0
20240429,130900,670095290,2200,2200,2200,2200,5
20240429,130800,670084290,2200,2200,2200,2200,1000
20240429,130700,667884290,2200,2200,2200,2200,1015
20240429,130600,665651290,2200,2200,2200,2200,100
20240429,130500,665431290,2200,2200,2200,2195,14
20240429,130400,665400530,2200,2200,2200,2200,1001
20240429,130300,663198330,2200,2200,2200,2200,155
20240429,130200,662857330,2200,2200,2200,2200,1012
20240429,130100,660630930,2200,2200,2200,2200,4
20240429,130000,660622130,2195,2195,2195,2190,1064
20240429,125900,658286955,2195,2195,2195,2195,24
20240429,125800,658234275,2195,2195,2195,2195,225
20240429,125700,657740400,2195,2190,2195,2190,658
20240429,125600,656296880,2190,2190,2190,2185,541
20240429,125500,655112095,2190,2190,2190,2190,614
20240429,125400,653767435,2190,2190,2190,2185,859
20240429,125300,651886765,2190,2190,2190,2185,241
20240429,125200,651359525,2190,2190,2190,2185,370
20240429,125100,650550725,2190,2190,2190,2190,50
20240429,125000,650441225,2190,2190,2190,2190,36
20240429,124900,650362385,2190,2185,2190,2185,55
20240429,124800,650241960,2190,2190,2190,2190,62
20240429,124700,650106180,2190,2190,2190,2185,104
20240429,124600,649878435,2190,2190,2195,2190,243
20240429,124500,649346260,2190,2195,2195,2185,658
20240429,124400,647905530,2195,2195,2195,2195,100
20240429,124300,647686030,2190,2190,2190,2190,1131
20240429,124200,645209140,2195,2190,2195,2190,446
20240429,124100,644232210,2190,2190,2190,2190,120
20240429,124000,643969410,2185,2180,2185,2180,1918
20240429,123900,639779645,2180,2185,2190,2180,17744
20240429,123800,601070115,2185,2190,2190,2185,3992
20240429,123700,592344135,2190,2190,2190,2190,5364
20240429,123600,580596975,2190,2195,2195,2190,571
20240429,123500,579343635,2195,2195,2195,2195,735
20240429,123400,577730310,2195,2195,2195,2190,4738
20240429,123300,567353900,2195,2200,2200,2195,6262
20240429,123200,553608750,2200,2205,2205,2200,16634
20240429,123100,517013945,2200,2200,2205,2200,11947
20240429,123000,490725470,2200,2205,2205,2200,107
20240429,122900,490489540,2205,2205,2205,2205,3565
20240429,122800,482628715,2205,2205,2205,2205,4000
20240429,122700,473808715,2205,2215,2215,2205,18002
20240429,122600,434087965,2215,2215,2215,2215,40
20240429,122500,433999365,2215,2215,2215,2215,50
20240429,122400,433888615,2215,2215,2215,2215,710
20240429,122300,432315965,2215,2210,2215,2210,380
20240429,122200,431475665,2215,2215,2215,2215,0
20240429,122100,431475665,2215,2215,2215,2215,46
20240429,122000,431373775,2210,2210,2210,2210,200
20240429,121900,430931775,2215,2215,2215,2215,50
20240429,121800,430821025,2215,2210,2215,2210,2194
20240429,121700,425972190,2215,2215,2215,2215,200
20240429,121600,425529190,2215,2215,2220,2215,396
20240429,121500,424652025,2220,2220,2220,2220,0
20240429,121400,424652025,2220,2220,2220,2220,10
20240429,121300,424629825,2220,2220,2220,2215,126
20240429,121200,424350210,2220,2215,2220,2215,252
20240429,121100,423791970,2220,2220,2220,2220,200
20240429,121000,423347970,2220,2220,2220,2220,0
20240429,120900,423347970,2220,2220,2220,2220,55
20240429,120800,423225870,2220,2220,2220,2220,23
20240429,120700,423174810,2220,2220,2220,2220,400
20240429,120600,422286810,2220,2220,2220,2220,5
20240429,120500,422275710,2220,2220,2220,2220,9
20240429,120400,422255730,2220,2220,2220,2220,3
20240429,120300,422249070,2220,2220,2220,2220,10
20240429,120200,422226870,2220,2220,2220,2220,13
20240429,120100,422198010,2220,2220,2220,2220,3
20240429,120000,422191350,2220,2220,2220,2220,0
20240429,115900,422191350,2220,2220,2220,2220,0
20240429,115800,422191350,2220,2220,2220,2220,5
20240429,115700,422180250,2220,2220,2220,2220,0
20240429,115600,422180250,2220,2220,2220,2220,1418
20240429,115500,419032290,2210,2215,2215,2210,7239
20240429,115400,403028900,2215,2215,2215,2215,4
20240429,115300,403020040,2220,2220,2220,2220,3
20240429,115200,403013380,2220,2210,2220,2205,1001
20240429,115100,400802815,2215,2215,2215,2215,753
20240429,115000,399134920,2205,2205,2205,2205,289
20240429,114900,398497675,2205,2215,2215,2205,432
20240429,114800,397542450,2205,2215,2215,2205,10810
20240429,114700,373657930,2215,2215,2215,2215,3893
20240429,114600,365034935,2215,2215,2215,2215,5
20240429,114500,365023860,2220,2220,2220,2220,0
20240429,114400,365023860,2220,2220,2220,2220,0
20240429,114300,365023860,2220,2220,2220,2220,227
20240429,114200,364519920,2220,2220,2220,2220,55
20240429,114100,364397820,2220,2220,2220,2220,156
20240429,114000,364051500,2225,2225,2225,2225,0
20240429,113900,364051500,2225,2220,2225,2220,20
20240429,113800,364007050,2220,2220,2220,2215,354
20240429,113700,363222340,2225,2225,2225,2225,3
20240429,113600,363215665,2225,2220,2225,2220,882
20240429,113500,361257615,2215,2215,2215,2215,0
20240429,113400,361257615,2215,2215,2215,2215,0
20240429,113300,361257615,2215,2220,2220,2215,3000
20240429,113200,354604260,2220,2220,2220,2220,2830
20240429,113100,348321660,2220,2230,2230,2220,1448
20240429,113000,345102355,2230,2230,2230,2230,0
20240429,112900,345102355,2230,2230,2230,2220,102
20240429,112800,344875895,2225,2225,2225,2225,22
20240429,112700,344826945,2230,2230,2230,2230,50
20240429,112600,344715445,2230,2225,2230,2225,1211
20240429,112500,342019850,2230,2230,2230,2230,0
20240429,112400,342019850,2230,2230,2230,2230,0
20240429,112300,342019850,2230,2230,2230,2230,0
20240429,112200,342019850,2230,2230,2230,2230,1
20240429,112100,342017620,2225,2225,2225,2225,300
20240429,112000,341350120,2225,2225,2225,2225,0
20240429,111900,341350120,2225,2230,2230,2225,2
20240429,111800,341345665,2230,2230,2230,2230,0
20240429,111700,341345665,2230,2230,2230,2230,2
20240429,111600,341341205,2230,2230,2230,2230,1
20240429,111500,341338975,2220,2230,2230,2220,503
20240429,111400,340222275,2225,2225,2225,2225,30
20240429,111300,340155525,2230,2230,2230,2230,2
20240429,111200,340151065,2230,2230,2230,2230,1
20240429,111100,340148835,2220,2220,2220,2220,373
20240429,111000,339320775,2230,2220,2230,2220,663
20240429,110900,337848895,2220,2225,2225,2220,5000
20240429,110800,326739250,2230,2230,2230,2230,50
20240429,110700,326627750,2230,2230,2230,2230,10
20240429,110600,326605450,2230,2230,2230,2230,332
20240429,110500,325865090,2230,2225,2230,2225,918
20240429,110400,323822485,2225,2225,2225,2225,100
20240429,110300,323599985,2225,2230,2230,2225,5
20240429,110200,323588855,2225,2225,2225,2225,0
20240429,110100,323588855,2225,2225,2225,2225,30
20240429,110000,323522105,2230,2225,2230,2225,20
20240429,105900,323477600,2225,2225,2225,2225,0
20240429,105800,323477600,2225,2225,2225,2225,868
20240429,105700,321546300,2230,2225,2230,2225,3
20240429,105600,321539620,2230,2230,2230,2230,1
20240429,105500,321537390,2230,2230,2230,2225,1192
20240429,105400,318883590,2225,2225,2225,2225,1000
20240429,105300,316658590,2230,2230,2230,2230,1
20240429,105200,316656360,2225,2230,2230,2225,2695
20240429,105100,310659930,2230,2230,2230,2230,1
20240429,105000,310657700,2225,2230,2230,2225,3202
20240429,104900,303533245,2225,2230,2230,2225,3062
20240429,104800,296719990,2230,2230,2230,2230,500
20240429,104700,295604990,2230,2230,2230,2230,0
20240429,104600,295604990,2230,2230,2230,2230,1510
20240429,104500,292237690,2235,2230,2235,2230,249
20240429,104400,291682175,2235,2235,2235,2235,1
20240429,104300,291679940,2230,2230,2230,2230,1981
20240429,104200,287262310,2225,2225,2225,2225,1000
20240429,104100,285037310,2220,2220,2220,2220,58
20240429,104000,284908550,2220,2225,2225,2220,2003
20240429,103900,280451890,2225,2225,2225,2220,1120
20240429,103800,277964880,2225,2225,2225,2225,60
20240429,103700,277831380,2225,2225,2225,2225,1
20240429,103600,277829155,2220,2225,2225,2220,84
20240429,103500,277642500,2225,2225,2230,2225,573
20240429,103400,276367565,2230,2220,2230,2220,101
20240429,103300,276142835,2220,2220,2220,2220,73
20240429,103200,275980775,2230,2220,2230,2220,463
20240429,103100,274950645,2230,2230,2230,2230,32
20240429,103000,274879285,2230,2230,2230,2230,1
20240429,102900,274877055,2220,2225,2225,2220,724
20240429,102800,273266255,2230,2230,2230,2230,1
20240429,102700,273264025,2225,2225,2225,2225,1
20240429,102600,273261800,2230,2230,2230,2230,1
20240429,102500,273259570,2230,2230,2230,2230,100
20240429,102400,273036570,2220,2220,2225,2220,730
20240429,102300,271413470,2230,2230,2230,2230,100
20240429,102200,271190470,2230,2230,2230,2230,3
20240429,102100,271183780,2220,2220,2220,2220,2742
20240429,102000,265096540,2220,2220,2220,2220,35
20240429,101900,265018840,2220,2220,2220,2220,63
20240429,101800,264878980,2220,2220,2220,2220,0
20240429,101700,264878980,2220,2220,2220,2220,390
20240429,101600,264013180,2220,2220,2230,2220,99
20240429,101500,263793390,2220,2220,2220,2220,0
20240429,101400,263793390,2220,2220,2220,2220,501
20240429,101300,262681170,2220,2220,2220,2220,1
20240429,101200,262678950,2220,2220,2220,2220,409
20240429,101100,261770970,2215,2220,2220,2215,229
20240429,101000,261263685,2215,2235,2235,2215,10157
20240429,100900,238742870,2235,2235,2235,2235,200
20240429,100800,238295870,2235,2230,2235,2230,505
20240429,100700,237169695,2240,2225,2240,2225,3362
20240429,100600,229687745,2225,2230,2230,2225,189
20240429,100500,229267170,2230,2230,2230,2230,1663
20240429,100400,225558680,2230,2230,2230,2230,400
20240429,100300,224666680,2230,2230,2230,2230,50
20240429,100200,224555180,2245,2245,2245,2245,26
20240429,100100,224496810,2245,2240,2245,2230,178
20240429,100000,224097600,2240,2240,2240,2240,1035
20240429,095900,221779200,2240,2230,2240,2230,196
20240429,095800,221342110,2230,2225,2230,2220,172
20240429,095700,220960070,2225,2230,2230,2220,1404
20240429,095600,217836090,2230,2230,2230,2225,1016
20240429,095500,215575410,2230,2230,2230,2230,103
20240429,095400,215345720,2230,2230,2230,2225,134
20240429,095300,215046905,2225,2225,2225,2225,73
20240429,095200,214884480,2225,2225,2225,2225,719
20240429,095100,213284705,2225,2225,2225,2220,1883
20240429,095000,209101205,2225,2225,2225,2225,1263
20240429,094900,206291030,2225,2230,2230,2225,110
20240429,094800,206046275,2230,2230,2230,2225,303
20240429,094700,205372085,2230,2230,2230,2230,110
20240429,094600,205126785,2230,2230,2230,2230,61
20240429,094500,204990755,2230,2230,2230,2225,1593
20240429,094400,201444770,2230,2225,2230,2225,546
20240429,094300,200229860,2240,2225,2240,2225,1104
20240429,094200,197773445,2240,2240,2240,2240,3877
20240429,094100,189088965,2240,2240,2240,2240,12
20240429,094000,189062085,2225,2235,2240,2225,3150
20240429,093900,182045530,2240,2240,2240,2240,354
20240429,093800,181252570,2230,2245,2245,2230,8229
20240429,093700,162879425,2240,2240,2240,2240,1075
20240429,093600,160471425,2240,2235,2240,2235,679
20240429,093500,158952635,2235,2235,2235,2235,200
20240429,093400,158505635,2235,2235,2235,2235,0
20240429,093300,158505635,2235,2235,2235,2235,802
20240429,093200,156713165,2235,2245,2245,2235,807
20240429,093100,154908320,2245,2245,2245,2245,1
20240429,093000,154906075,2235,2240,2245,2235,605
20240429,092900,153551485,2240,2240,2245,2235,1478
20240429,092800,150241545,2240,2240,2240,2240,1854
20240429,092700,146088585,2240,2240,2240,2240,70
20240429,092600,145931785,2250,2245,2250,2245,417
20240429,092500,144995565,2245,2240,2245,2240,280
20240429,092400,144368265,2240,2245,2245,2240,4867
20240429,092300,133458515,2245,2250,2265,2245,6386
20240429,092200,119059105,2250,2245,2250,2245,1294
20240429,092100,116152210,2245,2245,2245,2245,1176
20240429,092000,113512090,2245,2245,2245,2245,8
20240429,091900,113494130,2255,2240,2255,2240,2526
20240429,091800,107829625,2240,2245,2245,2240,1631
20240429,091700,104176180,2245,2245,2255,2245,294
20240429,091600,103516140,2240,2240,2240,2240,2000
20240429,091500,99036140,2245,2255,2255,2240,3787
20240429,091400,90534280,2255,2255,2255,2245,127
20240429,091300,90248335,2250,2250,2250,2250,324
20240429,091200,89519335,2235,2250,2250,2235,3715
20240429,091100,81206930,2250,2250,2255,2250,184
20240429,091000,80792920,2250,2250,2250,2240,6388
20240429,090900,66445335,2250,2250,2250,2250,1152
20240429,090800,63853335,2265,2265,2265,2255,1663
20240429,090700,60102205,2270,2265,2270,2265,209
20240429,090600,59628815,2265,2265,2270,2260,2795
20240429,090500,53299415,2265,2265,2265,2265,1006
20240429,090400,51020825,2265,2235,2270,2235,4071
20240429,090300,41847665,2250,2235,2250,2230,3572
20240429,090200,33853585,2235,2245,2250,2235,5658
20240429,090100,21173535,2255,2265,2265,2240,2891
20240429,090000,14688605,2240,2260,2260,2240,6507