stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,201800,15570609405,4600,4600,4600,4600,28497
20240422,201700,15570609405,4600,4600,4600,4600,0
20240422,201600,15570609405,4600,4600,4600,4600,0
20240422,201500,15570609405,4600,4600,4600,4600,0
20240422,201400,15570609405,4600,4600,4600,4600,0
20240422,201300,15570609405,4600,4600,4600,4600,0
20240422,201200,15570609405,4600,4600,4600,4600,0
20240422,201100,15570609405,4600,4600,4600,4600,0
20240422,201000,15570609405,4600,4600,4600,4600,0
20240422,200900,15570609405,4600,4600,4600,4600,0
20240422,200800,15570609405,4600,4600,4600,4600,0
20240422,200700,15570609405,4600,4600,4600,4600,0
20240422,200600,15570609405,4600,4600,4600,4600,0
20240422,200500,15570609405,4600,4600,4600,4600,0
20240422,200400,15570609405,4600,4600,4600,4600,0
20240422,200300,15570609405,4600,4600,4600,4600,0
20240422,200200,15570609405,4600,4600,4600,4600,0
20240422,200100,15570609405,4600,4600,4600,4600,0
20240422,200000,15570609405,4600,4600,4600,4600,0
20240422,195900,15570609405,4600,4600,4600,4600,0
20240422,195800,15570609405,4600,4600,4600,4600,0
20240422,195700,15570609405,4600,4600,4600,4600,0
20240422,195600,15570609405,4600,4600,4600,4600,0
20240422,195500,15570609405,4600,4600,4600,4600,0
20240422,195400,15570609405,4600,4600,4600,4600,0
20240422,195300,15570609405,4600,4600,4600,4600,0
20240422,195200,15570609405,4600,4600,4600,4600,0
20240422,195100,15570609405,4600,4600,4600,4600,0
20240422,195000,15570609405,4600,4600,4600,4600,0
20240422,194900,15570609405,4600,4600,4600,4600,0
20240422,194800,15570609405,4600,4600,4600,4600,28497
20240422,194700,15570609405,4600,4600,4600,4600,0
20240422,194600,15570609405,4600,4600,4600,4600,0
20240422,194500,15570609405,4600,4600,4600,4600,0
20240422,194400,15570609405,4600,4600,4600,4600,0
20240422,194300,15570609405,4600,4600,4600,4600,0
20240422,194200,15570609405,4600,4600,4600,4600,0
20240422,194100,15570609405,4600,4600,4600,4600,0
20240422,194000,15570609405,4600,4600,4600,4600,0
20240422,193900,15570609405,4600,4600,4600,4600,0
20240422,193800,15570609405,4600,4600,4600,4600,0
20240422,193700,15570609405,4600,4600,4600,4600,0
20240422,193600,15570609405,4600,4600,4600,4600,0
20240422,193500,15570609405,4600,4600,4600,4600,0
20240422,193400,15570609405,4600,4600,4600,4600,0
20240422,193300,15570609405,4600,4600,4600,4600,0
20240422,193200,15570609405,4600,4600,4600,4600,0
20240422,193100,15570609405,4600,4600,4600,4600,0
20240422,193000,15570609405,4600,4600,4600,4600,0
20240422,192900,15570609405,4600,4600,4600,4600,0
20240422,192800,15570609405,4600,4600,4600,4600,0
20240422,192700,15570609405,4600,4600,4600,4600,0
20240422,192600,15570609405,4600,4600,4600,4600,0
20240422,192500,15570609405,4600,4600,4600,4600,0
20240422,192400,15570609405,4600,4600,4600,4600,0
20240422,192300,15570609405,4600,4600,4600,4600,0
20240422,192200,15570609405,4600,4600,4600,4600,0
20240422,192100,15570609405,4600,4600,4600,4600,0
20240422,192000,15570609405,4600,4600,4600,4600,0
20240422,191900,15570609405,4600,4600,4600,4600,0
20240422,191800,15570609405,4600,4600,4600,4600,28497
20240422,191700,15570609405,4600,4600,4600,4600,0
20240422,191600,15570609405,4600,4600,4600,4600,0
20240422,191500,15570609405,4600,4600,4600,4600,0
20240422,191400,15570609405,4600,4600,4600,4600,0
20240422,191300,15570609405,4600,4600,4600,4600,0
20240422,191200,15570609405,4600,4600,4600,4600,0
20240422,191100,15570609405,4600,4600,4600,4600,0
20240422,191000,15570609405,4600,4600,4600,4600,0
20240422,190900,15570609405,4600,4600,4600,4600,0
20240422,190800,15570609405,4600,4600,4600,4600,0
20240422,190700,15570609405,4600,4600,4600,4600,0
20240422,190600,15570609405,4600,4600,4600,4600,0
20240422,190500,15570609405,4600,4600,4600,4600,0
20240422,190400,15570609405,4600,4600,4600,4600,0
20240422,190300,15570609405,4600,4600,4600,4600,0
20240422,190200,15570609405,4600,4600,4600,4600,0
20240422,190100,15570609405,4600,4600,4600,4600,0
20240422,190000,15570609405,4600,4600,4600,4600,0
20240422,185900,15570609405,4600,4600,4600,4600,0
20240422,185800,15570609405,4600,4600,4600,4600,0
20240422,185700,15570609405,4600,4600,4600,4600,0
20240422,185600,15570609405,4600,4600,4600,4600,0
20240422,185500,15570609405,4600,4600,4600,4600,0
20240422,185400,15570609405,4600,4600,4600,4600,0
20240422,185300,15570609405,4600,4600,4600,4600,0
20240422,185200,15570609405,4600,4600,4600,4600,0
20240422,185100,15570609405,4600,4600,4600,4600,0
20240422,185000,15570609405,4600,4600,4600,4600,0
20240422,184900,15570609405,4600,4600,4600,4600,0
20240422,184800,15570609405,4600,4600,4600,4600,28497
20240422,184700,15570609405,4600,4600,4600,4600,0
20240422,184600,15570609405,4600,4600,4600,4600,0
20240422,184500,15570609405,4600,4600,4600,4600,0
20240422,184400,15570609405,4600,4600,4600,4600,0
20240422,184300,15570609405,4600,4600,4600,4600,0
20240422,184200,15570609405,4600,4600,4600,4600,0
20240422,184100,15570609405,4600,4600,4600,4600,0
20240422,184000,15570609405,4600,4600,4600,4600,0
20240422,183900,15570609405,4600,4600,4600,4600,0
20240422,183800,15570609405,4600,4600,4600,4600,0
20240422,183700,15570609405,4600,4600,4600,4600,0
20240422,183600,15570609405,4600,4600,4600,4600,0
20240422,183500,15570609405,4600,4600,4600,4600,0
20240422,183400,15570609405,4600,4600,4600,4600,0
20240422,183300,15570609405,4600,4600,4600,4600,0
20240422,183200,15570609405,4600,4600,4600,4600,0
20240422,183100,15570609405,4600,4600,4600,4600,0
20240422,183000,15570609405,4600,4600,4600,4600,0
20240422,182900,15570609405,4600,4600,4600,4600,0
20240422,182800,15570609405,4600,4600,4600,4600,0
20240422,182700,15570609405,4600,4600,4600,4600,0
20240422,182600,15570609405,4600,4600,4600,4600,0
20240422,182500,15570609405,4600,4600,4600,4600,0
20240422,182400,15570609405,4600,4600,4600,4600,0
20240422,182300,15570609405,4600,4600,4600,4600,0
20240422,182200,15570609405,4600,4600,4600,4600,0
20240422,182100,15570609405,4600,4600,4600,4600,0
20240422,182000,15570609405,4600,4600,4600,4600,0
20240422,181900,15570609405,4600,4600,4600,4600,0
20240422,181800,15570609405,4600,4600,4600,4600,28497
20240422,181700,15570609405,4600,4600,4600,4600,0
20240422,181600,15570609405,4600,4600,4600,4600,0
20240422,181500,15570609405,4600,4600,4600,4600,0
20240422,181400,15570609405,4600,4600,4600,4600,0
20240422,181300,15570609405,4600,4600,4600,4600,0
20240422,181200,15570609405,4600,4600,4600,4600,0
20240422,181100,15570609405,4600,4600,4600,4600,0
20240422,181000,15570609405,4600,4600,4600,4600,0
20240422,180900,15570609405,4600,4600,4600,4600,0
20240422,180800,15570609405,4600,4600,4600,4600,0
20240422,180700,15570609405,4600,4600,4600,4600,0
20240422,180600,15570609405,4600,4600,4600,4600,0
20240422,180500,15570609405,4600,4600,4600,4600,0
20240422,180400,15570609405,4600,4600,4600,4600,0
20240422,180300,15570609405,4600,4600,4600,4600,0
20240422,180200,15570609405,4600,4600,4600,4600,0
20240422,180100,15570609405,4600,4600,4600,4600,0
20240422,180000,15570609405,4600,4600,4600,4600,0
20240422,175900,15570609405,4600,4600,4600,4600,0
20240422,175800,15570609405,4600,4600,4600,4600,0
20240422,175700,15570609405,4600,4600,4600,4600,0
20240422,175600,15570609405,4600,4600,4600,4600,0
20240422,175500,15570609405,4600,4600,4600,4600,0
20240422,175400,15570609405,4600,4600,4600,4600,0
20240422,175300,15570609405,4600,4600,4600,4600,0
20240422,175200,15570609405,4600,4600,4600,4600,0
20240422,175100,15570609405,4600,4600,4600,4600,0
20240422,175000,15570609405,4600,4600,4600,4600,0
20240422,174900,15570609405,4600,4600,4600,4600,0
20240422,174800,15570609405,4600,4600,4600,4600,28497
20240422,174700,15570609405,4600,4600,4600,4600,0
20240422,174600,15570609405,4600,4600,4600,4600,0
20240422,174500,15570609405,4600,4600,4600,4600,0
20240422,174400,15570609405,4600,4600,4600,4600,0
20240422,174300,15570609405,4600,4600,4600,4600,0
20240422,174200,15570609405,4600,4600,4600,4600,0
20240422,174100,15570609405,4600,4600,4600,4600,0
20240422,174000,15570609405,4600,4600,4600,4600,0
20240422,173900,15570609405,4600,4600,4600,4600,0
20240422,173800,15570609405,4600,4600,4600,4600,0
20240422,173700,15570609405,4600,4600,4600,4600,0
20240422,173600,15570609405,4600,4600,4600,4600,0
20240422,173500,15570609405,4600,4600,4600,4600,0
20240422,173400,15570609405,4600,4600,4600,4600,0
20240422,173300,15570609405,4600,4600,4600,4600,0
20240422,173200,15570609405,4600,4600,4600,4600,0
20240422,173100,15570609405,4600,4600,4600,4600,0
20240422,173000,15570609405,4600,4600,4600,4600,0
20240422,172900,15570609405,4600,4600,4600,4600,0
20240422,172800,15570609405,4600,4600,4600,4600,0
20240422,172700,15570609405,4600,4600,4600,4600,0
20240422,172600,15570609405,4600,4600,4600,4600,0
20240422,172500,15570609405,4600,4600,4600,4600,0
20240422,172400,15570609405,4600,4600,4600,4600,0
20240422,172300,15570609405,4600,4600,4600,4600,0
20240422,172200,15570609405,4600,4600,4600,4600,0
20240422,172100,15570609405,4600,4600,4600,4600,0
20240422,172000,15570609405,4600,4600,4600,4600,0
20240422,171900,15570609405,4600,4600,4600,4600,0
20240422,171800,15570609405,4600,4600,4600,4600,28497
20240422,171700,15570609405,4600,4600,4600,4600,0
20240422,171600,15570609405,4600,4600,4600,4600,0
20240422,171500,15570609405,4600,4600,4600,4600,0
20240422,171400,15570609405,4600,4600,4600,4600,0
20240422,171300,15570609405,4600,4600,4600,4600,0
20240422,171200,15570609405,4600,4600,4600,4600,0
20240422,171100,15570609405,4600,4600,4600,4600,0
20240422,171000,15570609405,4600,4600,4600,4600,0
20240422,170900,15570609405,4600,4600,4600,4600,0
20240422,170800,15570609405,4600,4600,4600,4600,0
20240422,170700,15570609405,4600,4600,4600,4600,0
20240422,170600,15570609405,4600,4600,4600,4600,0
20240422,170500,15570609405,4600,4600,4600,4600,0
20240422,170400,15570609405,4600,4600,4600,4600,0
20240422,170300,15570609405,4600,4600,4600,4600,0
20240422,170200,15570609405,4600,4600,4600,4600,0
20240422,170100,15570609405,4600,4600,4600,4600,0
20240422,170000,15570609405,4600,4600,4600,4600,0
20240422,165900,15570609405,4600,4600,4600,4600,0
20240422,165800,15570609405,4600,4600,4600,4600,0
20240422,165700,15570609405,4600,4600,4600,4600,0
20240422,165600,15570609405,4600,4600,4600,4600,0
20240422,165500,15570609405,4600,4600,4600,4600,0
20240422,165400,15570609405,4600,4600,4600,4600,0
20240422,165300,15570609405,4600,4600,4600,4600,0
20240422,165200,15570609405,4600,4600,4600,4600,0
20240422,165100,15570609405,4600,4600,4600,4600,0
20240422,165000,15570609405,4600,4600,4600,4600,0
20240422,164900,15570609405,4600,4600,4600,4600,0
20240422,164800,15570609405,4600,4600,4600,4600,28497
20240422,164700,15570609405,4600,4600,4600,4600,0
20240422,164600,15570609405,4600,4600,4600,4600,0
20240422,164500,15570609405,4600,4600,4600,4600,0
20240422,164400,15570609405,4600,4600,4600,4600,0
20240422,164300,15570609405,4600,4600,4600,4600,0
20240422,164200,15570609405,4600,4600,4600,4600,0
20240422,164100,15570609405,4600,4600,4600,4600,0
20240422,164000,15570609405,4600,4600,4600,4600,0
20240422,163900,15570609405,4600,4600,4600,4600,0
20240422,163800,15570609405,4600,4600,4600,4600,0
20240422,163700,15570609405,4600,4600,4600,4600,0
20240422,163600,15570609405,4600,4600,4600,4600,0
20240422,163500,15570609405,4600,4600,4600,4600,0
20240422,163400,15570609405,4600,4600,4600,4600,0
20240422,163300,15570609405,4600,4600,4600,4600,0
20240422,163200,15570609405,4600,4600,4600,4600,0
20240422,163100,15570609405,4600,4600,4600,4600,0
20240422,163000,15570609405,4600,4600,4600,4600,0
20240422,162900,15570609405,4600,4600,4600,4600,0
20240422,162800,15570609405,4600,4600,4600,4600,0
20240422,162700,15570609405,4600,4600,4600,4600,0
20240422,162600,15570609405,4600,4600,4600,4600,0
20240422,162500,15570609405,4600,4600,4600,4600,0
20240422,162400,15570609405,4600,4600,4600,4600,0
20240422,162300,15570609405,4600,4600,4600,4600,0
20240422,162200,15570609405,4600,4600,4600,4600,0
20240422,162100,15570609405,4600,4600,4600,4600,0
20240422,162000,15570609405,4600,4600,4600,4600,0
20240422,161900,15570609405,4600,4600,4600,4600,0
20240422,161800,15570609405,4600,4600,4600,4600,28497
20240422,161700,15570609405,4600,4600,4600,4600,0
20240422,161600,15570609405,4600,4600,4600,4600,0
20240422,161500,15570609405,4600,4600,4600,4600,0
20240422,161400,15570609405,4600,4600,4600,4600,0
20240422,161300,15570609405,4600,4600,4600,4600,0
20240422,161200,15570609405,4600,4600,4600,4600,0
20240422,161100,15570609405,4600,4600,4600,4600,0
20240422,161000,15570609405,4600,4600,4600,4600,0
20240422,160900,15570609405,4600,4600,4600,4600,0
20240422,160800,15570609405,4600,4600,4600,4600,0
20240422,160700,15570609405,4600,4600,4600,4600,0
20240422,160600,15570609405,4600,4600,4600,4600,0
20240422,160500,15570609405,4600,4600,4600,4600,0
20240422,160400,15570609405,4600,4600,4600,4600,0
20240422,160300,15570609405,4600,4600,4600,4600,0
20240422,160200,15570609405,4600,4600,4600,4600,0
20240422,160100,15570609405,4600,4600,4600,4600,0
20240422,160000,15570609405,4600,4600,4600,4600,0
20240422,155900,15570609405,4600,4600,4600,4600,0
20240422,155800,15570609405,4600,4600,4600,4600,0
20240422,155700,15570609405,4600,4600,4600,4600,0
20240422,155600,15570609405,4600,4600,4600,4600,0
20240422,155500,15570609405,4600,4600,4600,4600,0
20240422,155400,15570609405,4600,4600,4600,4600,0
20240422,155300,15570609405,4600,4600,4600,4600,0
20240422,155200,15570609405,4600,4600,4600,4600,0
20240422,155100,15570609405,4600,4600,4600,4600,0
20240422,155000,15570609405,4600,4600,4600,4600,0
20240422,154900,15570609405,4600,4600,4600,4600,0
20240422,154800,15570609405,4600,4600,4600,4600,28497
20240422,154700,15570609405,4600,4600,4600,4600,0
20240422,154600,15570609405,4600,4600,4600,4600,0
20240422,154500,15570609405,4600,4600,4600,4600,0
20240422,154400,15570609405,4600,4600,4600,4600,0
20240422,154300,15570609405,4600,4600,4600,4600,0
20240422,154200,15570609405,4600,4600,4600,4600,0
20240422,154100,15570609405,4600,4600,4600,4600,0
20240422,154000,15570609405,4600,4600,4600,4600,0
20240422,153900,15570609405,4600,4600,4600,4600,0
20240422,153800,15570609405,4600,4600,4600,4600,0
20240422,153700,15570609405,4600,4600,4600,4600,0
20240422,153600,15570609405,4600,4600,4600,4600,0
20240422,153500,15570609405,4600,4600,4600,4600,0
20240422,153400,15570609405,4600,4600,4600,4600,0
20240422,153300,15570609405,4600,4600,4600,4600,0
20240422,153200,15570609405,4600,4600,4600,4600,0
20240422,153100,15570609405,4600,4600,4600,4600,0
20240422,153000,15570609405,4600,4600,4600,4600,28497
20240422,152900,15439523205,4555,4555,4555,4555,0
20240422,152800,15439523205,4555,4555,4555,4555,0
20240422,152700,15439523205,4555,4555,4555,4555,0
20240422,152600,15439523205,4555,4555,4555,4555,0
20240422,152500,15439523205,4555,4555,4555,4555,0
20240422,152400,15439523205,4555,4555,4555,4555,0
20240422,152300,15439523205,4555,4555,4555,4555,0
20240422,152200,15439523205,4555,4555,4555,4555,0
20240422,152100,15439523205,4555,4555,4555,4555,0
20240422,152000,15439523205,4555,4555,4555,4555,0
20240422,151900,15439523205,4555,4575,4580,4555,11893
20240422,151800,15385190740,4580,4585,4585,4575,2403
20240422,151700,15374191125,4585,4585,4585,4585,1039
20240422,151600,15369427310,4580,4580,4585,4580,538
20240422,151500,15366963155,4580,4605,4605,4580,4532
20240422,151400,15346142995,4605,4620,4620,4605,3549
20240422,151300,15329759375,4620,4605,4620,4595,6718
20240422,151200,15298792120,4605,4595,4610,4595,6428
20240422,151100,15269178065,4595,4590,4600,4580,3173
20240422,151000,15254598215,4580,4590,4595,4580,3848
20240422,150900,15236950120,4590,4590,4595,4580,1610
20240422,150800,15229559870,4590,4605,4605,4585,5987
20240422,150700,15202053425,4605,4610,4625,4605,6201
20240422,150600,15173448060,4600,4605,4620,4595,7003
20240422,150500,15141215320,4605,4615,4620,4605,1704
20240422,150400,15133360425,4620,4615,4620,4605,5243
20240422,150300,15109202100,4610,4615,4615,4610,2356
20240422,150200,15098331440,4615,4630,4630,4605,3166
20240422,150100,15083700445,4630,4600,4630,4595,12586
20240422,150000,15025742675,4600,4590,4600,4590,2677
20240422,145900,15013450685,4590,4590,4595,4590,2279
20240422,145800,15002990065,4595,4575,4595,4575,3220
20240422,145700,14988215115,4585,4575,4585,4570,1064
20240422,145600,14983343510,4575,4570,4590,4570,3430
20240422,145500,14967634280,4570,4570,4570,4560,1158
20240422,145400,14962344375,4575,4570,4575,4565,1218
20240422,145300,14956775695,4570,4570,4575,4565,594
20240422,145200,14954061800,4570,4565,4580,4565,3572
20240422,145100,14937736975,4560,4565,4565,4555,2336
20240422,145000,14927085800,4565,4560,4565,4555,1124
20240422,144900,14921961285,4560,4560,4560,4550,366
20240422,144800,14920295000,4550,4550,4555,4550,949
20240422,144700,14915972755,4545,4550,4550,4545,851
20240422,144600,14912101070,4545,4545,4555,4545,3976
20240422,144500,14894029625,4535,4535,4545,4530,698
20240422,144400,14890865105,4535,4535,4535,4535,367
20240422,144300,14889200760,4535,4545,4545,4535,360
20240422,144200,14887567960,4525,4525,4535,4525,8575
20240422,144100,14848745740,4530,4525,4535,4525,2911
20240422,144000,14835567940,4525,4545,4545,4525,5542
20240422,143900,14810466475,4545,4550,4550,4545,980
20240422,143800,14806011675,4550,4545,4555,4545,952
20240422,143700,14801680095,4545,4550,4550,4530,4217
20240422,143600,14782545250,4550,4550,4555,4550,457
20240422,143500,14780464775,4550,4550,4555,4550,833
20240422,143400,14776674300,4555,4550,4555,4550,1310
20240422,143300,14770712500,4545,4545,4560,4545,993
20240422,143200,14766195085,4545,4540,4545,4530,1162
20240422,143100,14760922205,4540,4530,4540,4520,2011
20240422,143000,14751815405,4530,4525,4530,4520,1856
20240422,142900,14743412655,4515,4520,4530,4505,10043
20240422,142800,14698097100,4520,4530,4530,4520,2393
20240422,142700,14687260145,4530,4520,4535,4520,4393
20240422,142600,14667387035,4520,4530,4540,4520,9058
20240422,142500,14626380085,4530,4540,4545,4530,8145
20240422,142400,14589446345,4540,4540,4555,4535,6954
20240422,142300,14557861800,4540,4545,4545,4540,2537
20240422,142200,14546343115,4545,4545,4555,4545,3901
20240422,142100,14528603820,4545,4555,4555,4545,3341
20240422,142000,14513406495,4550,4550,4555,4550,1566
20240422,141900,14506280035,4555,4550,4580,4545,2036
20240422,141800,14497005985,4545,4545,4550,4545,6063
20240422,141700,14469449400,4555,4555,4555,4545,870
20240422,141600,14465488910,4555,4560,4560,4555,713
20240422,141500,14462239685,4560,4565,4565,4560,527
20240422,141400,14459835955,4575,4565,4575,4565,343
20240422,141300,14458270060,4565,4580,4580,4565,2438
20240422,141200,14447127245,4570,4590,4590,4565,1502
20240422,141100,14440264595,4590,4560,4600,4560,3438
20240422,141000,14424470995,4555,4550,4560,4545,7713
20240422,140900,14389391210,4555,4560,4560,4550,1724
20240422,140800,14381545975,4560,4570,4575,4550,1520
20240422,140700,14374610340,4570,4585,4600,4570,3128
20240422,140600,14360277620,4585,4570,4585,4570,1255
20240422,140500,14354533250,4570,4555,4570,4550,1372
20240422,140400,14348273480,4550,4560,4560,4550,777
20240422,140300,14344738085,4560,4550,4560,4550,623
20240422,140200,14341899815,4550,4550,4555,4550,700
20240422,140100,14338714715,4555,4550,4555,4545,8017
20240422,140000,14302240030,4550,4555,4560,4550,1295
20240422,135900,14296343295,4555,4555,4555,4550,4825
20240422,135800,14274367085,4560,4565,4565,4555,1643
20240422,135700,14266879145,4565,4570,4570,4560,704
20240422,135600,14263664580,4570,4565,4570,4565,3438
20240422,135500,14247966870,4560,4570,4570,4560,421
20240422,135400,14246044965,4565,4575,4575,4565,1125
20240422,135300,14240908040,4575,4580,4585,4575,825
20240422,135200,14237131250,4580,4585,4590,4580,1045
20240422,135100,14232342480,4585,4585,4595,4580,1471
20240422,135000,14225598625,4580,4565,4580,4555,6992
20240422,134900,14193653845,4555,4560,4560,4555,1315
20240422,134800,14187661025,4560,4570,4570,4560,2302
20240422,134700,14177162185,4570,4560,4570,4560,2233
20240422,134600,14166962705,4560,4565,4565,4560,1277
20240422,134500,14161137950,4565,4575,4575,4560,736
20240422,134400,14157775355,4575,4570,4585,4560,26706
20240422,134300,14035860300,4570,4575,4575,4570,3181
20240422,134200,14021321490,4575,4575,4585,4575,3500
20240422,134100,14005298060,4575,4590,4590,4575,1383
20240422,134000,13998955275,4590,4590,4590,4580,2432
20240422,133900,13987795850,4590,4600,4600,4590,2330
20240422,133800,13977101090,4600,4605,4605,4590,866
20240422,133700,13973119795,4605,4580,4605,4575,5473
20240422,133600,13948036845,4565,4570,4570,4565,1084
20240422,133500,13943083465,4570,4570,4570,4570,341
20240422,133400,13941525095,4570,4565,4580,4560,1915
20240422,133300,13932765010,4560,4575,4575,4560,1188
20240422,133200,13927343275,4575,4565,4575,4565,3312
20240422,133100,13912200870,4565,4580,4580,4565,2097
20240422,133000,13902623235,4580,4585,4585,4570,466
20240422,132900,13900493350,4585,4580,4585,4575,1318
20240422,132800,13894461975,4580,4585,4585,4570,3137
20240422,132700,13880094540,4585,4575,4585,4560,7563
20240422,132600,13845534750,4575,4575,4585,4575,2060
20240422,132500,13836110190,4575,4580,4585,4575,2873
20240422,132400,13822957560,4580,4585,4590,4580,3260
20240422,132300,13808017030,4585,4590,4600,4580,3821
20240422,132200,13790496975,4590,4600,4605,4590,17915
20240422,132100,13708166990,4600,4600,4600,4600,625
20240422,132000,13705291990,4600,4605,4605,4600,862
20240422,131900,13701324715,4615,4615,4615,4605,858
20240422,131800,13697371435,4615,4615,4630,4615,2008
20240422,131700,13688104215,4615,4605,4630,4605,1733
20240422,131600,13680102345,4610,4615,4615,4610,517
20240422,131500,13677716965,4615,4630,4630,4615,1618
20240422,131400,13670232520,4630,4620,4635,4620,2105
20240422,131300,13660489535,4630,4620,4630,4610,2365
20240422,131200,13649553930,4605,4600,4605,4600,1034
20240422,131100,13644792365,4600,4605,4605,4595,1684
20240422,131000,13637052070,4605,4610,4610,4595,1320
20240422,130900,13630982065,4605,4605,4615,4600,5105
20240422,130800,13607477305,4605,4620,4620,4605,1224
20240422,130700,13601829795,4620,4620,4620,4610,1655
20240422,130600,13594199560,4610,4610,4610,4610,968
20240422,130500,13589737080,4610,4620,4620,4610,2704
20240422,130400,13577264150,4630,4620,4630,4610,1683
20240422,130300,13569494695,4625,4610,4625,4610,803
20240422,130200,13565789040,4610,4620,4625,4610,3447
20240422,130100,13549876155,4620,4630,4635,4620,2403
20240422,130000,13538764810,4630,4625,4635,4625,879
20240422,125900,13534698260,4630,4630,4635,4630,1232
20240422,125800,13528994015,4630,4635,4640,4630,473
20240422,125700,13526801175,4640,4635,4640,4635,220
20240422,125600,13525781375,4645,4640,4645,4635,964
20240422,125500,13521308740,4645,4645,4650,4645,26
20240422,125400,13521187950,4645,4640,4645,4640,1213
20240422,125300,13515559625,4640,4630,4640,4630,112
20240422,125200,13515041045,4630,4640,4640,4630,4390
20240422,125100,13494715135,4640,4630,4640,4630,2200
20240422,125000,13484528735,4625,4630,4635,4625,951
20240422,124900,13480126775,4625,4640,4640,4625,1681
20240422,124800,13472348965,4645,4645,4645,4645,1000
20240422,124700,13467703965,4645,4640,4650,4625,8711
20240422,124600,13427370585,4645,4635,4645,4630,2174
20240422,124500,13417290055,4635,4635,4635,4635,958
20240422,124400,13412849725,4635,4635,4635,4630,859
20240422,124300,13408872415,4630,4630,4635,4630,308
20240422,124200,13407446325,4640,4630,4645,4630,1826
20240422,124100,13398990550,4640,4640,4640,4635,865
20240422,124000,13394979135,4645,4645,4645,4635,902
20240422,123900,13390791390,4650,4650,4650,4650,543
20240422,123800,13388266440,4660,4660,4660,4650,498
20240422,123700,13385946080,4660,4640,4660,4635,481
20240422,123600,13383711960,4635,4640,4640,4635,142
20240422,123500,13383053665,4635,4630,4635,4630,723
20240422,123400,13379704160,4630,4645,4645,4625,1144
20240422,123300,13374401190,4645,4650,4650,4645,165
20240422,123200,13373634180,4640,4640,4640,4630,3709
20240422,123100,13356444000,4640,4650,4650,4640,209
20240422,123000,13355473265,4650,4650,4650,4645,887
20240422,122900,13351352495,4650,4655,4655,4645,4999
20240422,122800,13328120940,4655,4655,4660,4655,75
20240422,122700,13327771765,4660,4660,4660,4650,1977
20240422,122600,13318568695,4655,4660,4665,4655,2833
20240422,122500,13305369295,4660,4685,4685,4660,1290
20240422,122400,13299339570,4680,4665,4685,4665,4836
20240422,122300,13276746440,4665,4685,4685,4655,10702
20240422,122200,13226832780,4690,4675,4690,4675,2529
20240422,122100,13215007860,4675,4695,4695,4675,6209
20240422,122000,13185939105,4700,4700,4700,4695,243
20240422,121900,13184797565,4700,4690,4705,4690,1433
20240422,121800,13178073675,4690,4705,4705,4685,2721
20240422,121700,13165306605,4700,4705,4705,4700,461
20240422,121600,13163139820,4705,4705,4710,4705,1020
20240422,121500,13158336745,4700,4715,4715,4700,3382
20240422,121400,13142435205,4710,4720,4720,4710,116
20240422,121300,13141887860,4720,4715,4730,4690,9280
20240422,121200,13098187415,4715,4715,4720,4695,7667
20240422,121100,13062161010,4715,4710,4715,4700,2826
20240422,121000,13048855180,4710,4695,4710,4695,4291
20240422,120900,13028687655,4700,4695,4710,4695,705
20240422,120800,13025374425,4695,4715,4720,4680,14158
20240422,120700,12958830255,4720,4715,4725,4715,1272
20240422,120600,12952831080,4715,4725,4740,4700,10561
20240422,120500,12903054620,4725,4755,4755,4705,19492
20240422,120400,12811024955,4760,4745,4760,4725,5003
20240422,120300,12787330875,4745,4750,4760,4735,5323
20240422,120200,12762043490,4750,4750,4750,4725,6086
20240422,120100,12733209130,4740,4760,4790,4735,17972
20240422,120000,12647723485,4760,4800,4815,4745,57091
20240422,115900,12375038530,4795,4695,4840,4695,139504
20240422,115800,11706117755,4700,4675,4700,4675,6548
20240422,115700,11675360510,4665,4660,4670,4660,1898
20240422,115600,11666501625,4660,4660,4665,4655,1658
20240422,115500,11658779320,4660,4660,4660,4660,0
20240422,115400,11658779320,4660,4665,4665,4660,283
20240422,115300,11657460480,4665,4665,4670,4665,259
20240422,115200,11656252190,4665,4665,4665,4665,394
20240422,115100,11654414180,4660,4665,4665,4655,1894
20240422,115000,11645586310,4665,4655,4665,4655,881
20240422,114900,11641476615,4655,4655,4665,4655,520
20240422,114800,11639055230,4655,4660,4670,4655,6455
20240422,114700,11608977215,4670,4675,4675,4670,4968
20240422,114600,11585767220,4670,4695,4695,4670,4719
20240422,114500,11563685400,4695,4700,4700,4695,608
20240422,114400,11560829200,4700,4690,4700,4690,6181
20240422,114300,11531806265,4690,4695,4695,4690,947
20240422,114200,11527364660,4690,4695,4695,4690,2296
20240422,114100,11516585810,4690,4680,4695,4680,4207
20240422,114000,11496859535,4680,4685,4690,4675,3227
20240422,113900,11481748660,4680,4665,4680,4660,1515
20240422,113800,11474663650,4670,4665,4670,4665,1971
20240422,113700,11465462895,4665,4670,4670,4665,4773
20240422,113600,11443188990,4670,4670,4675,4665,3645
20240422,113500,11426166035,4670,4670,4675,4665,1348
20240422,113400,11419871485,4670,4650,4670,4645,5198
20240422,113300,11395670095,4650,4645,4655,4645,11012
20240422,113200,11344449865,4645,4635,4645,4635,1786
20240422,113100,11336163565,4630,4640,4640,4630,253
20240422,113000,11334990370,4640,4615,4650,4615,2418
20240422,112900,11323772305,4615,4620,4620,4605,1865
20240422,112800,11315168760,4610,4610,4620,4610,1036
20240422,112700,11310392300,4610,4625,4625,4610,160
20240422,112600,11309653030,4625,4610,4625,4610,3572
20240422,112500,11293156495,4610,4590,4610,4580,7153
20240422,112400,11260250190,4590,4585,4590,4580,7245
20240422,112300,11227056875,4580,4580,4600,4575,4353
20240422,112200,11207082235,4580,4585,4595,4580,1490
20240422,112100,11200249290,4585,4595,4595,4580,1062
20240422,112000,11195377410,4590,4590,4600,4590,3773
20240422,111900,11178048140,4580,4600,4600,4580,7420
20240422,111800,11144024475,4595,4600,4600,4595,854
20240422,111700,11140099550,4600,4605,4605,4600,2952
20240422,111600,11126519550,4600,4615,4620,4595,9381
20240422,111500,11083329070,4615,4620,4625,4615,2627
20240422,111400,11071204980,4625,4625,4645,4615,9203
20240422,111300,11028554340,4630,4600,4630,4600,11232
20240422,111200,10976715610,4605,4615,4620,4605,9827
20240422,111100,10931401065,4615,4625,4625,4610,4304
20240422,111000,10911548840,4625,4625,4630,4625,292
20240422,110900,10910198255,4625,4625,4635,4615,4614
20240422,110800,10888868780,4635,4595,4650,4595,7389
20240422,110700,10854670780,4605,4595,4605,4590,1146
20240422,110600,10849401025,4585,4575,4595,4555,9359
20240422,110500,10806560845,4570,4595,4595,4560,11014
20240422,110400,10756219810,4595,4575,4595,4550,10479
20240422,110300,10708229555,4575,4610,4610,4550,33555
20240422,110200,10554493760,4605,4605,4625,4600,12466
20240422,110100,10497059765,4600,4625,4630,4600,16142
20240422,110000,10422634760,4625,4645,4655,4625,27850
20240422,105900,10293587170,4650,4655,4670,4640,20969
20240422,105800,10196137965,4650,4670,4670,4650,7645
20240422,105700,10160546795,4665,4685,4685,4665,2897
20240422,105600,10147004700,4685,4655,4695,4650,7783
20240422,105500,10110653740,4670,4650,4670,4650,7947
20240422,105400,10073628585,4660,4665,4675,4645,20237
20240422,105300,9979401405,4665,4690,4695,4665,2100
20240422,105200,9969577990,4695,4705,4710,4680,15932
20240422,105100,9894806350,4700,4710,4715,4700,4943
20240422,105000,9871544525,4710,4705,4710,4685,7753
20240422,104900,9835091650,4710,4720,4725,4690,5703
20240422,104800,9808236680,4725,4695,4730,4650,25610
20240422,104700,9687956000,4695,4705,4715,4695,7742
20240422,104600,9651543955,4705,4710,4720,4695,7585
20240422,104500,9615871605,4710,4715,4725,4700,9453
20240422,104400,9571328020,4720,4720,4730,4715,7218
20240422,104300,9537235115,4720,4715,4750,4710,11969
20240422,104200,9480698530,4715,4760,4765,4705,15985
20240422,104100,9405078425,4755,4745,4775,4730,6102
20240422,104000,9376133660,4740,4775,4780,4740,14451
20240422,103900,9307476950,4780,4750,4780,4750,9186
20240422,103800,9263696415,4755,4740,4775,4740,20177
20240422,103700,9167670285,4745,4765,4780,4735,12566
20240422,103600,9107860380,4765,4730,4780,4685,49807
20240422,103500,8873423315,4725,4790,4795,4700,31933
20240422,103400,8722019290,4795,4845,4850,4790,26162
20240422,103300,8595810635,4840,4785,4860,4745,59244
20240422,103200,8311352380,4790,4850,4850,4755,39219
20240422,103100,8123522720,4850,4890,4900,4850,108935
20240422,103000,7592101605,4890,4850,4890,4790,121933
20240422,102900,7001030260,4855,4845,4855,4840,28999
20240422,102800,6860482605,4855,4855,4855,4855,0
20240422,102700,6860482605,4855,4800,4855,4795,70269
20240422,102600,6520819150,4800,4750,4800,4750,38379
20240422,102500,6337314370,4750,4725,4755,4710,13041
20240422,102400,6275541080,4720,4690,4720,4685,7465
20240422,102300,6240407900,4695,4755,4760,4680,33611
20240422,102200,6081383020,4760,4755,4765,4745,19427
20240422,102100,5988976710,4760,4740,4760,4725,27388
20240422,102000,5858882730,4745,4725,4775,4705,61596
20240422,101900,5567025180,4735,4695,4735,4680,35624
20240422,101800,5399580920,4700,4660,4700,4660,51187
20240422,101700,5159761725,4660,4655,4660,4655,1328
20240422,101600,5153575530,4655,4650,4660,4640,2642
20240422,101500,5141288485,4645,4645,4645,4645,1725
20240422,101400,5133275860,4645,4645,4650,4640,972
20240422,101300,5128763435,4645,4655,4660,4645,3387
20240422,101200,5113012175,4655,4655,4660,4655,1866
20240422,101100,5104325255,4660,4660,4665,4660,478
20240422,101000,5102097510,4665,4660,4675,4655,6882
20240422,100900,5069965265,4650,4655,4660,4645,2991
20240422,100800,5056048215,4655,4645,4660,4640,5699
20240422,100700,5029536440,4650,4630,4650,4630,3795
20240422,100600,5011929415,4630,4645,4650,4630,5626
20240422,100500,4985816115,4640,4655,4655,4635,5560
20240422,100400,4960007270,4655,4660,4670,4645,6581
20240422,100300,4929368615,4660,4670,4670,4650,8608
20240422,100200,4889210310,4665,4650,4670,4650,6078
20240422,100100,4860876390,4650,4630,4650,4630,929
20240422,100000,4856572030,4630,4625,4630,4625,3314
20240422,095900,4841229770,4625,4615,4625,4615,2587
20240422,095800,4829275015,4615,4645,4645,4615,11279
20240422,095700,4777085635,4645,4660,4675,4645,13501
20240422,095600,4714075910,4665,4680,4685,4655,13418
20240422,095500,4651341325,4680,4680,4685,4675,8130
20240422,095400,4613304670,4680,4650,4680,4650,12562
20240422,095300,4554673585,4655,4615,4655,4610,10972
20240422,095200,4503792565,4615,4610,4630,4610,3405
20240422,095100,4488064355,4605,4625,4625,4580,22316
20240422,095000,4385436985,4625,4645,4650,4620,4223
20240422,094900,4365834235,4650,4670,4675,4645,13521
20240422,094800,4302787325,4665,4660,4680,4640,18946
20240422,094700,4214381285,4645,4680,4680,4615,16144
20240422,094600,4139476995,4675,4565,4685,4565,90731
20240422,094500,3720480705,4570,4570,4570,4560,1492
20240422,094400,3713666065,4570,4585,4595,4565,22133
20240422,094300,3612161990,4575,4560,4585,4560,9937
20240422,094200,3566697085,4560,4550,4590,4545,22219
20240422,094100,3464913570,4550,4515,4550,4510,12328
20240422,094000,3409138340,4515,4510,4515,4505,2332
20240422,093900,3398613870,4520,4515,4525,4515,9989
20240422,093800,3353508795,4510,4510,4515,4510,46
20240422,093700,3353301330,4510,4525,4525,4510,1515
20240422,093600,3346462180,4525,4525,4530,4510,3135
20240422,093500,3332291245,4525,4525,4525,4515,5339
20240422,093400,3308173905,4530,4530,4535,4530,2144
20240422,093300,3298458665,4535,4560,4560,4530,4777
20240422,093200,3276772970,4560,4570,4585,4535,13640
20240422,093100,3214430585,4565,4530,4575,4530,13501
20240422,093000,3152862950,4535,4510,4565,4510,5135
20240422,092900,3129495715,4510,4535,4540,4505,9658
20240422,092800,3085775150,4540,4530,4555,4520,11844
20240422,092700,3031900440,4535,4515,4550,4510,6823
20240422,092600,3000912530,4520,4515,4525,4515,5128
20240422,092500,2977731450,4520,4510,4540,4510,3569
20240422,092400,2961591355,4510,4520,4520,4505,1749
20240422,092300,2953699975,4525,4530,4535,4525,1295
20240422,092200,2947838370,4530,4535,4545,4530,4611
20240422,092100,2926927530,4540,4535,4560,4535,7364
20240422,092000,2893426605,4540,4540,4545,4530,3673
20240422,091900,2876760970,4545,4550,4555,4540,3533
20240422,091800,2860684495,4550,4530,4555,4530,7219
20240422,091700,2827874930,4530,4555,4555,4530,2815
20240422,091600,2815084485,4555,4505,4560,4505,11298
20240422,091500,2763679505,4510,4475,4510,4475,6573
20240422,091400,2734137300,4475,4540,4545,4475,5421
20240422,091300,2709658030,4540,4455,4550,4450,38547
20240422,091200,2535850610,4455,4445,4475,4430,13693
20240422,091100,2474855020,4435,4480,4485,4430,12867
20240422,091000,2417475125,4485,4485,4490,4475,6930
20240422,090900,2386390165,4485,4450,4490,4425,20444
20240422,090800,2295033915,4450,4455,4470,4425,11576
20240422,090700,2243605300,4455,4475,4495,4455,24284
20240422,090600,2134947180,4475,4560,4560,4395,50961
20240422,090500,1906761485,4570,4555,4595,4540,39238
20240422,090400,1727516740,4555,4590,4615,4540,34510
20240422,090300,1569431055,4595,4555,4625,4555,122478
20240422,090200,1007462585,4555,4435,4560,4415,45416
20240422,090100,802268615,4435,4430,4435,4385,17835
20240422,090000,723604295,4430,4415,4550,4300,163168