stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,212100,608960160,4435,4435,4435,4435,1474
20240424,212000,608960160,4435,4435,4435,4435,0
20240424,211900,608960160,4435,4435,4435,4435,0
20240424,211800,608960160,4435,4435,4435,4435,0
20240424,211700,608960160,4435,4435,4435,4435,0
20240424,211600,608960160,4435,4435,4435,4435,0
20240424,211500,608960160,4435,4435,4435,4435,0
20240424,211400,608960160,4435,4435,4435,4435,0
20240424,211300,608960160,4435,4435,4435,4435,0
20240424,211200,608960160,4435,4435,4435,4435,0
20240424,211100,608960160,4435,4435,4435,4435,0
20240424,211000,608960160,4435,4435,4435,4435,0
20240424,210900,608960160,4435,4435,4435,4435,0
20240424,210800,608960160,4435,4435,4435,4435,0
20240424,210700,608960160,4435,4435,4435,4435,0
20240424,210600,608960160,4435,4435,4435,4435,0
20240424,210500,608960160,4435,4435,4435,4435,0
20240424,210400,608960160,4435,4435,4435,4435,0
20240424,210300,608960160,4435,4435,4435,4435,0
20240424,210200,608960160,4435,4435,4435,4435,0
20240424,210100,608960160,4435,4435,4435,4435,0
20240424,210000,608960160,4435,4435,4435,4435,0
20240424,205900,608960160,4435,4435,4435,4435,0
20240424,205800,608960160,4435,4435,4435,4435,0
20240424,205700,608960160,4435,4435,4435,4435,0
20240424,205600,608960160,4435,4435,4435,4435,0
20240424,205500,608960160,4435,4435,4435,4435,0
20240424,205400,608960160,4435,4435,4435,4435,0
20240424,205300,608960160,4435,4435,4435,4435,0
20240424,205200,608960160,4435,4435,4435,4435,0
20240424,205100,608960160,4435,4435,4435,4435,1474
20240424,205000,608960160,4435,4435,4435,4435,0
20240424,204900,608960160,4435,4435,4435,4435,0
20240424,204800,608960160,4435,4435,4435,4435,0
20240424,204700,608960160,4435,4435,4435,4435,0
20240424,204600,608960160,4435,4435,4435,4435,0
20240424,204500,608960160,4435,4435,4435,4435,0
20240424,204400,608960160,4435,4435,4435,4435,0
20240424,204300,608960160,4435,4435,4435,4435,0
20240424,204200,608960160,4435,4435,4435,4435,0
20240424,204100,608960160,4435,4435,4435,4435,0
20240424,204000,608960160,4435,4435,4435,4435,0
20240424,203900,608960160,4435,4435,4435,4435,0
20240424,203800,608960160,4435,4435,4435,4435,0
20240424,203700,608960160,4435,4435,4435,4435,0
20240424,203600,608960160,4435,4435,4435,4435,0
20240424,203500,608960160,4435,4435,4435,4435,0
20240424,203400,608960160,4435,4435,4435,4435,0
20240424,203300,608960160,4435,4435,4435,4435,0
20240424,203200,608960160,4435,4435,4435,4435,0
20240424,203100,608960160,4435,4435,4435,4435,0
20240424,203000,608960160,4435,4435,4435,4435,0
20240424,202900,608960160,4435,4435,4435,4435,0
20240424,202800,608960160,4435,4435,4435,4435,0
20240424,202700,608960160,4435,4435,4435,4435,0
20240424,202600,608960160,4435,4435,4435,4435,0
20240424,202500,608960160,4435,4435,4435,4435,0
20240424,202400,608960160,4435,4435,4435,4435,0
20240424,202300,608960160,4435,4435,4435,4435,0
20240424,202200,608960160,4435,4435,4435,4435,0
20240424,202100,608960160,4435,4435,4435,4435,1474
20240424,202000,608960160,4435,4435,4435,4435,0
20240424,201900,608960160,4435,4435,4435,4435,0
20240424,201800,608960160,4435,4435,4435,4435,0
20240424,201700,608960160,4435,4435,4435,4435,0
20240424,201600,608960160,4435,4435,4435,4435,0
20240424,201500,608960160,4435,4435,4435,4435,0
20240424,201400,608960160,4435,4435,4435,4435,0
20240424,201300,608960160,4435,4435,4435,4435,0
20240424,201200,608960160,4435,4435,4435,4435,0
20240424,201100,608960160,4435,4435,4435,4435,0
20240424,201000,608960160,4435,4435,4435,4435,0
20240424,200900,608960160,4435,4435,4435,4435,0
20240424,200800,608960160,4435,4435,4435,4435,0
20240424,200700,608960160,4435,4435,4435,4435,0
20240424,200600,608960160,4435,4435,4435,4435,0
20240424,200500,608960160,4435,4435,4435,4435,0
20240424,200400,608960160,4435,4435,4435,4435,0
20240424,200300,608960160,4435,4435,4435,4435,0
20240424,200200,608960160,4435,4435,4435,4435,0
20240424,200100,608960160,4435,4435,4435,4435,0
20240424,200000,608960160,4435,4435,4435,4435,0
20240424,195900,608960160,4435,4435,4435,4435,0
20240424,195800,608960160,4435,4435,4435,4435,0
20240424,195700,608960160,4435,4435,4435,4435,0
20240424,195600,608960160,4435,4435,4435,4435,0
20240424,195500,608960160,4435,4435,4435,4435,0
20240424,195400,608960160,4435,4435,4435,4435,0
20240424,195300,608960160,4435,4435,4435,4435,0
20240424,195200,608960160,4435,4435,4435,4435,0
20240424,195100,608960160,4435,4435,4435,4435,1474
20240424,195000,608960160,4435,4435,4435,4435,0
20240424,194900,608960160,4435,4435,4435,4435,0
20240424,194800,608960160,4435,4435,4435,4435,0
20240424,194700,608960160,4435,4435,4435,4435,0
20240424,194600,608960160,4435,4435,4435,4435,0
20240424,194500,608960160,4435,4435,4435,4435,0
20240424,194400,608960160,4435,4435,4435,4435,0
20240424,194300,608960160,4435,4435,4435,4435,0
20240424,194200,608960160,4435,4435,4435,4435,0
20240424,194100,608960160,4435,4435,4435,4435,0
20240424,194000,608960160,4435,4435,4435,4435,0
20240424,193900,608960160,4435,4435,4435,4435,0
20240424,193800,608960160,4435,4435,4435,4435,0
20240424,193700,608960160,4435,4435,4435,4435,0
20240424,193600,608960160,4435,4435,4435,4435,0
20240424,193500,608960160,4435,4435,4435,4435,0
20240424,193400,608960160,4435,4435,4435,4435,0
20240424,193300,608960160,4435,4435,4435,4435,0
20240424,193200,608960160,4435,4435,4435,4435,0
20240424,193100,608960160,4435,4435,4435,4435,0
20240424,193000,608960160,4435,4435,4435,4435,0
20240424,192900,608960160,4435,4435,4435,4435,0
20240424,192800,608960160,4435,4435,4435,4435,0
20240424,192700,608960160,4435,4435,4435,4435,0
20240424,192600,608960160,4435,4435,4435,4435,0
20240424,192500,608960160,4435,4435,4435,4435,0
20240424,192400,608960160,4435,4435,4435,4435,0
20240424,192300,608960160,4435,4435,4435,4435,0
20240424,192200,608960160,4435,4435,4435,4435,0
20240424,192100,608960160,4435,4435,4435,4435,1474
20240424,192000,608960160,4435,4435,4435,4435,0
20240424,191900,608960160,4435,4435,4435,4435,0
20240424,191800,608960160,4435,4435,4435,4435,0
20240424,191700,608960160,4435,4435,4435,4435,0
20240424,191600,608960160,4435,4435,4435,4435,0
20240424,191500,608960160,4435,4435,4435,4435,0
20240424,191400,608960160,4435,4435,4435,4435,0
20240424,191300,608960160,4435,4435,4435,4435,0
20240424,191200,608960160,4435,4435,4435,4435,0
20240424,191100,608960160,4435,4435,4435,4435,0
20240424,191000,608960160,4435,4435,4435,4435,0
20240424,190900,608960160,4435,4435,4435,4435,0
20240424,190800,608960160,4435,4435,4435,4435,0
20240424,190700,608960160,4435,4435,4435,4435,0
20240424,190600,608960160,4435,4435,4435,4435,0
20240424,190500,608960160,4435,4435,4435,4435,0
20240424,190400,608960160,4435,4435,4435,4435,0
20240424,190300,608960160,4435,4435,4435,4435,0
20240424,190200,608960160,4435,4435,4435,4435,0
20240424,190100,608960160,4435,4435,4435,4435,0
20240424,190000,608960160,4435,4435,4435,4435,0
20240424,185900,608960160,4435,4435,4435,4435,0
20240424,185800,608960160,4435,4435,4435,4435,0
20240424,185700,608960160,4435,4435,4435,4435,0
20240424,185600,608960160,4435,4435,4435,4435,0
20240424,185500,608960160,4435,4435,4435,4435,0
20240424,185400,608960160,4435,4435,4435,4435,0
20240424,185300,608960160,4435,4435,4435,4435,0
20240424,185200,608960160,4435,4435,4435,4435,0
20240424,185100,608960160,4435,4435,4435,4435,1474
20240424,185000,608960160,4435,4435,4435,4435,0
20240424,184900,608960160,4435,4435,4435,4435,0
20240424,184800,608960160,4435,4435,4435,4435,0
20240424,184700,608960160,4435,4435,4435,4435,0
20240424,184600,608960160,4435,4435,4435,4435,0
20240424,184500,608960160,4435,4435,4435,4435,0
20240424,184400,608960160,4435,4435,4435,4435,0
20240424,184300,608960160,4435,4435,4435,4435,0
20240424,184200,608960160,4435,4435,4435,4435,0
20240424,184100,608960160,4435,4435,4435,4435,0
20240424,184000,608960160,4435,4435,4435,4435,0
20240424,183900,608960160,4435,4435,4435,4435,0
20240424,183800,608960160,4435,4435,4435,4435,0
20240424,183700,608960160,4435,4435,4435,4435,0
20240424,183600,608960160,4435,4435,4435,4435,0
20240424,183500,608960160,4435,4435,4435,4435,0
20240424,183400,608960160,4435,4435,4435,4435,0
20240424,183300,608960160,4435,4435,4435,4435,0
20240424,183200,608960160,4435,4435,4435,4435,0
20240424,183100,608960160,4435,4435,4435,4435,0
20240424,183000,608960160,4435,4435,4435,4435,0
20240424,182900,608960160,4435,4435,4435,4435,0
20240424,182800,608960160,4435,4435,4435,4435,0
20240424,182700,608960160,4435,4435,4435,4435,0
20240424,182600,608960160,4435,4435,4435,4435,0
20240424,182500,608960160,4435,4435,4435,4435,0
20240424,182400,608960160,4435,4435,4435,4435,0
20240424,182300,608960160,4435,4435,4435,4435,0
20240424,182200,608960160,4435,4435,4435,4435,0
20240424,182100,608960160,4435,4435,4435,4435,1474
20240424,182000,608960160,4435,4435,4435,4435,0
20240424,181900,608960160,4435,4435,4435,4435,0
20240424,181800,608960160,4435,4435,4435,4435,0
20240424,181700,608960160,4435,4435,4435,4435,0
20240424,181600,608960160,4435,4435,4435,4435,0
20240424,181500,608960160,4435,4435,4435,4435,0
20240424,181400,608960160,4435,4435,4435,4435,0
20240424,181300,608960160,4435,4435,4435,4435,0
20240424,181200,608960160,4435,4435,4435,4435,0
20240424,181100,608960160,4435,4435,4435,4435,0
20240424,181000,608960160,4435,4435,4435,4435,0
20240424,180900,608960160,4435,4435,4435,4435,0
20240424,180800,608960160,4435,4435,4435,4435,0
20240424,180700,608960160,4435,4435,4435,4435,0
20240424,180600,608960160,4435,4435,4435,4435,0
20240424,180500,608960160,4435,4435,4435,4435,0
20240424,180400,608960160,4435,4435,4435,4435,0
20240424,180300,608960160,4435,4435,4435,4435,0
20240424,180200,608960160,4435,4435,4435,4435,0
20240424,180100,608960160,4435,4435,4435,4435,0
20240424,180000,608960160,4435,4435,4435,4435,0
20240424,175900,608960160,4435,4435,4435,4435,0
20240424,175800,608960160,4435,4435,4435,4435,0
20240424,175700,608960160,4435,4435,4435,4435,0
20240424,175600,608960160,4435,4435,4435,4435,0
20240424,175500,608960160,4435,4435,4435,4435,0
20240424,175400,608960160,4435,4435,4435,4435,0
20240424,175300,608960160,4435,4435,4435,4435,0
20240424,175200,608960160,4435,4435,4435,4435,0
20240424,175100,608960160,4435,4435,4435,4435,1474
20240424,175000,608960160,4435,4435,4435,4435,0
20240424,174900,608960160,4435,4435,4435,4435,0
20240424,174800,608960160,4435,4435,4435,4435,0
20240424,174700,608960160,4435,4435,4435,4435,0
20240424,174600,608960160,4435,4435,4435,4435,0
20240424,174500,608960160,4435,4435,4435,4435,0
20240424,174400,608960160,4435,4435,4435,4435,0
20240424,174300,608960160,4435,4435,4435,4435,0
20240424,174200,608960160,4435,4435,4435,4435,0
20240424,174100,608960160,4435,4435,4435,4435,0
20240424,174000,608960160,4435,4435,4435,4435,0
20240424,173900,608960160,4435,4435,4435,4435,0
20240424,173800,608960160,4435,4435,4435,4435,0
20240424,173700,608960160,4435,4435,4435,4435,0
20240424,173600,608960160,4435,4435,4435,4435,0
20240424,173500,608960160,4435,4435,4435,4435,0
20240424,173400,608960160,4435,4435,4435,4435,0
20240424,173300,608960160,4435,4435,4435,4435,0
20240424,173200,608960160,4435,4435,4435,4435,0
20240424,173100,608960160,4435,4435,4435,4435,0
20240424,173000,608960160,4435,4435,4435,4435,0
20240424,172900,608960160,4435,4435,4435,4435,0
20240424,172800,608960160,4435,4435,4435,4435,0
20240424,172700,608960160,4435,4435,4435,4435,0
20240424,172600,608960160,4435,4435,4435,4435,0
20240424,172500,608960160,4435,4435,4435,4435,0
20240424,172400,608960160,4435,4435,4435,4435,0
20240424,172300,608960160,4435,4435,4435,4435,0
20240424,172200,608960160,4435,4435,4435,4435,0
20240424,172100,608960160,4435,4435,4435,4435,1474
20240424,172000,608960160,4435,4435,4435,4435,0
20240424,171900,608960160,4435,4435,4435,4435,0
20240424,171800,608960160,4435,4435,4435,4435,0
20240424,171700,608960160,4435,4435,4435,4435,0
20240424,171600,608960160,4435,4435,4435,4435,0
20240424,171500,608960160,4435,4435,4435,4435,0
20240424,171400,608960160,4435,4435,4435,4435,0
20240424,171300,608960160,4435,4435,4435,4435,0
20240424,171200,608960160,4435,4435,4435,4435,0
20240424,171100,608960160,4435,4435,4435,4435,0
20240424,171000,608960160,4435,4435,4435,4435,0
20240424,170900,608960160,4435,4435,4435,4435,0
20240424,170800,608960160,4435,4435,4435,4435,0
20240424,170700,608960160,4435,4435,4435,4435,0
20240424,170600,608960160,4435,4435,4435,4435,0
20240424,170500,608960160,4435,4435,4435,4435,0
20240424,170400,608960160,4435,4435,4435,4435,0
20240424,170300,608960160,4435,4435,4435,4435,0
20240424,170200,608960160,4435,4435,4435,4435,0
20240424,170100,608960160,4435,4435,4435,4435,0
20240424,170000,608960160,4435,4435,4435,4435,0
20240424,165900,608960160,4435,4435,4435,4435,0
20240424,165800,608960160,4435,4435,4435,4435,0
20240424,165700,608960160,4435,4435,4435,4435,0
20240424,165600,608960160,4435,4435,4435,4435,0
20240424,165500,608960160,4435,4435,4435,4435,0
20240424,165400,608960160,4435,4435,4435,4435,0
20240424,165300,608960160,4435,4435,4435,4435,0
20240424,165200,608960160,4435,4435,4435,4435,0
20240424,165100,608960160,4435,4435,4435,4435,1474
20240424,165000,608960160,4435,4435,4435,4435,0
20240424,164900,608960160,4435,4435,4435,4435,0
20240424,164800,608960160,4435,4435,4435,4435,0
20240424,164700,608960160,4435,4435,4435,4435,0
20240424,164600,608960160,4435,4435,4435,4435,0
20240424,164500,608960160,4435,4435,4435,4435,0
20240424,164400,608960160,4435,4435,4435,4435,0
20240424,164300,608960160,4435,4435,4435,4435,0
20240424,164200,608960160,4435,4435,4435,4435,0
20240424,164100,608960160,4435,4435,4435,4435,0
20240424,164000,608960160,4435,4435,4435,4435,0
20240424,163900,608960160,4435,4435,4435,4435,0
20240424,163800,608960160,4435,4435,4435,4435,0
20240424,163700,608960160,4435,4435,4435,4435,0
20240424,163600,608960160,4435,4435,4435,4435,0
20240424,163500,608960160,4435,4435,4435,4435,0
20240424,163400,608960160,4435,4435,4435,4435,0
20240424,163300,608960160,4435,4435,4435,4435,0
20240424,163200,608960160,4435,4435,4435,4435,0
20240424,163100,608960160,4435,4435,4435,4435,0
20240424,163000,608960160,4435,4435,4435,4435,0
20240424,162900,608960160,4435,4435,4435,4435,0
20240424,162800,608960160,4435,4435,4435,4435,0
20240424,162700,608960160,4435,4435,4435,4435,0
20240424,162600,608960160,4435,4435,4435,4435,0
20240424,162500,608960160,4435,4435,4435,4435,0
20240424,162400,608960160,4435,4435,4435,4435,0
20240424,162300,608960160,4435,4435,4435,4435,0
20240424,162200,608960160,4435,4435,4435,4435,0
20240424,162100,608960160,4435,4435,4435,4435,1474
20240424,162000,608960160,4435,4435,4435,4435,0
20240424,161900,608960160,4435,4435,4435,4435,0
20240424,161800,608960160,4435,4435,4435,4435,0
20240424,161700,608960160,4435,4435,4435,4435,0
20240424,161600,608960160,4435,4435,4435,4435,0
20240424,161500,608960160,4435,4435,4435,4435,0
20240424,161400,608960160,4435,4435,4435,4435,0
20240424,161300,608960160,4435,4435,4435,4435,0
20240424,161200,608960160,4435,4435,4435,4435,0
20240424,161100,608960160,4435,4435,4435,4435,0
20240424,161000,608960160,4435,4435,4435,4435,0
20240424,160900,608960160,4435,4435,4435,4435,0
20240424,160800,608960160,4435,4435,4435,4435,0
20240424,160700,608960160,4435,4435,4435,4435,0
20240424,160600,608960160,4435,4435,4435,4435,0
20240424,160500,608960160,4435,4435,4435,4435,0
20240424,160400,608960160,4435,4435,4435,4435,0
20240424,160300,608960160,4435,4435,4435,4435,0
20240424,160200,608960160,4435,4435,4435,4435,0
20240424,160100,608960160,4435,4435,4435,4435,0
20240424,160000,608960160,4435,4435,4435,4435,0
20240424,155900,608960160,4435,4435,4435,4435,0
20240424,155800,608960160,4435,4435,4435,4435,0
20240424,155700,608960160,4435,4435,4435,4435,0
20240424,155600,608960160,4435,4435,4435,4435,0
20240424,155500,608960160,4435,4435,4435,4435,0
20240424,155400,608960160,4435,4435,4435,4435,0
20240424,155300,608960160,4435,4435,4435,4435,0
20240424,155200,608960160,4435,4435,4435,4435,0
20240424,155100,608960160,4435,4435,4435,4435,1474
20240424,155000,608960160,4435,4435,4435,4435,0
20240424,154900,608960160,4435,4435,4435,4435,0
20240424,154800,608960160,4435,4435,4435,4435,0
20240424,154700,608960160,4435,4435,4435,4435,0
20240424,154600,608960160,4435,4435,4435,4435,0
20240424,154500,608960160,4435,4435,4435,4435,0
20240424,154400,608960160,4435,4435,4435,4435,0
20240424,154300,608960160,4435,4435,4435,4435,0
20240424,154200,608960160,4435,4435,4435,4435,0
20240424,154100,608960160,4435,4435,4435,4435,0
20240424,154000,608960160,4435,4435,4435,4435,0
20240424,153900,608960160,4435,4435,4435,4435,0
20240424,153800,608960160,4435,4435,4435,4435,0
20240424,153700,608960160,4435,4435,4435,4435,0
20240424,153600,608960160,4435,4435,4435,4435,0
20240424,153500,608960160,4435,4435,4435,4435,0
20240424,153400,608960160,4435,4435,4435,4435,0
20240424,153300,608960160,4435,4435,4435,4435,0
20240424,153200,608960160,4435,4435,4435,4435,0
20240424,153100,608960160,4435,4435,4435,4435,0
20240424,153000,608960160,4435,4435,4435,4435,1474
20240424,152900,602422970,4450,4450,4450,4450,0
20240424,152800,602422970,4450,4450,4450,4450,0
20240424,152700,602422970,4450,4450,4450,4450,0
20240424,152600,602422970,4450,4450,4450,4450,0
20240424,152500,602422970,4450,4450,4450,4450,0
20240424,152400,602422970,4450,4450,4450,4450,0
20240424,152300,602422970,4450,4450,4450,4450,0
20240424,152200,602422970,4450,4450,4450,4450,0
20240424,152100,602422970,4450,4450,4450,4450,0
20240424,152000,602422970,4450,4450,4450,4450,0
20240424,151900,602422970,4450,4450,4450,4450,7
20240424,151800,602391820,4450,4435,4450,4430,3013
20240424,151700,589034630,4440,4440,4440,4440,158
20240424,151600,588333110,4450,4440,4450,4440,290
20240424,151500,587042760,4440,4440,4440,4440,0
20240424,151400,587042760,4440,4440,4440,4440,165
20240424,151300,586310160,4445,4450,4450,4445,7
20240424,151200,586279020,4450,4450,4450,4450,400
20240424,151100,584499020,4450,4450,4450,4450,22
20240424,151000,584401120,4450,4450,4450,4450,102
20240424,150900,583947220,4450,4450,4450,4450,1
20240424,150800,583942770,4450,4450,4450,4450,100
20240424,150700,583497770,4450,4445,4450,4445,8
20240424,150600,583462190,4435,4435,4435,4435,0
20240424,150500,583462190,4435,4435,4435,4435,0
20240424,150400,583462190,4435,4435,4435,4435,0
20240424,150300,583462190,4435,4455,4455,4435,1246
20240424,150200,577935500,4455,4455,4455,4455,7
20240424,150100,577904315,4455,4455,4455,4455,29
20240424,150000,577775120,4445,4445,4445,4445,0
20240424,145900,577775120,4445,4445,4455,4440,623
20240424,145800,575004435,4440,4440,4440,4440,0
20240424,145700,575004435,4440,4440,4440,4440,0
20240424,145600,575004435,4440,4435,4440,4435,1504
20240424,145500,568326685,4445,4445,4445,4445,800
20240424,145400,564770685,4440,4445,4445,4440,1223
20240424,145300,559339610,4445,4450,4450,4445,468
20240424,145200,557258340,4455,4455,4455,4455,6
20240424,145100,557231610,4455,4455,4455,4455,19
20240424,145000,557146965,4440,4440,4440,4440,0
20240424,144900,557146965,4440,4440,4440,4440,16
20240424,144800,557075925,4440,4440,4440,4440,0
20240424,144700,557075925,4440,4440,4440,4440,0
20240424,144600,557075925,4440,4440,4440,4440,0
20240424,144500,557075925,4440,4440,4440,4440,1
20240424,144400,557071485,4445,4445,4460,4440,1928
20240424,144300,548503855,4445,4445,4445,4445,2668
20240424,144200,536644595,4445,4440,4445,4440,242
20240424,144100,535569405,4445,4440,4445,4440,250
20240424,144000,534458445,4440,4445,4445,4435,2058
20240424,143900,525322075,4445,4450,4450,4445,1322
20240424,143800,519445210,4455,4455,4455,4455,0
20240424,143700,519445210,4455,4455,4455,4455,108
20240424,143600,518964070,4445,4450,4450,4445,2000
20240424,143500,510068980,4455,4455,4455,4455,0
20240424,143400,510068980,4455,4455,4455,4455,18
20240424,143300,509988790,4455,4455,4455,4455,85
20240424,143200,509610115,4455,4450,4455,4450,552
20240424,143100,507153710,4450,4450,4450,4450,0
20240424,143000,507153710,4450,4450,4450,4450,100
20240424,142900,506708710,4450,4445,4450,4445,238
20240424,142800,505650795,4445,4445,4445,4445,130
20240424,142700,505072945,4445,4445,4445,4445,1
20240424,142600,505068500,4445,4445,4445,4445,130
20240424,142500,504490650,4445,4445,4445,4445,175
20240424,142400,503712775,4450,4450,4450,4450,12
20240424,142300,503659375,4445,4445,4445,4445,52
20240424,142200,503428235,4445,4445,4445,4445,260
20240424,142100,502272535,4445,4450,4450,4445,21
20240424,142000,502179155,4445,4445,4445,4445,2127
20240424,141900,492724640,4445,4445,4445,4440,64
20240424,141800,492440425,4445,4450,4450,4445,661
20240424,141700,489502275,4450,4460,4460,4450,55
20240424,141600,489257505,4460,4460,4460,4460,1
20240424,141500,489253045,4460,4460,4460,4460,2
20240424,141400,489244125,4460,4460,4460,4460,0
20240424,141300,489244125,4460,4450,4460,4450,1001
20240424,141200,484789665,4450,4450,4450,4450,0
20240424,141100,484789665,4450,4450,4450,4450,495
20240424,141000,482586915,4450,4450,4450,4450,2
20240424,140900,482578015,4455,4455,4455,4455,0
20240424,140800,482578015,4455,4460,4460,4455,7
20240424,140700,482546820,4460,4460,4460,4460,0
20240424,140600,482546820,4460,4460,4460,4460,1
20240424,140500,482542360,4450,4460,4460,4450,834
20240424,140400,478830285,4455,4450,4455,4450,627
20240424,140300,476037020,4455,4455,4455,4455,396
20240424,140200,474272840,4455,4455,4455,4455,0
20240424,140100,474272840,4455,4460,4460,4455,125
20240424,140000,473715470,4470,4470,4470,4470,0
20240424,135900,473715470,4470,4460,4470,4460,290
20240424,135800,472421350,4455,4455,4455,4455,60
20240424,135700,472154050,4460,4460,4460,4460,0
20240424,135600,472154050,4460,4460,4460,4460,0
20240424,135500,472154050,4460,4460,4460,4460,640
20240424,135400,469299650,4460,4460,4460,4460,105
20240424,135300,468831350,4460,4460,4460,4460,10
20240424,135200,468786750,4455,4455,4455,4455,0
20240424,135100,468786750,4455,4455,4455,4455,0
20240424,135000,468786750,4455,4455,4455,4455,0
20240424,134900,468786750,4455,4455,4455,4455,41
20240424,134800,468604095,4455,4455,4455,4455,120
20240424,134700,468069495,4455,4455,4455,4455,9
20240424,134600,468029400,4455,4455,4455,4455,1100
20240424,134500,463128900,4455,4455,4455,4455,10
20240424,134400,463084350,4455,4455,4455,4455,15
20240424,134300,463017525,4455,4455,4455,4455,12
20240424,134200,462964065,4450,4450,4450,4450,0
20240424,134100,462964065,4450,4450,4450,4450,0
20240424,134000,462964065,4450,4450,4450,4450,100
20240424,133900,462519065,4450,4450,4450,4450,0
20240424,133800,462519065,4450,4450,4450,4450,337
20240424,133700,461019415,4450,4455,4455,4450,1383
20240424,133600,454861650,4460,4460,4460,4460,1
20240424,133500,454857190,4460,4455,4460,4455,100
20240424,133400,454411500,4455,4460,4460,4455,547
20240424,133300,451974170,4460,4465,4465,4460,20
20240424,133200,451884945,4470,4470,4470,4470,0
20240424,133100,451884945,4470,4470,4470,4470,0
20240424,133000,451884945,4470,4470,4470,4470,0
20240424,132900,451884945,4470,4470,4470,4470,0
20240424,132800,451884945,4470,4470,4470,4470,80
20240424,132700,451527345,4460,4460,4460,4460,2
20240424,132600,451518425,4460,4475,4475,4460,8
20240424,132500,451482730,4455,4455,4455,4455,0
20240424,132400,451482730,4455,4460,4460,4455,384
20240424,132300,449771015,4460,4460,4460,4460,261
20240424,132200,448606955,4460,4460,4460,4460,0
20240424,132100,448606955,4460,4460,4460,4460,176
20240424,132000,447821995,4460,4470,4470,4460,1185
20240424,131900,442535050,4470,4470,4470,4470,130
20240424,131800,441953950,4470,4470,4470,4470,0
20240424,131700,441953950,4470,4470,4470,4470,1
20240424,131600,441949480,4470,4470,4470,4470,10
20240424,131500,441904780,4470,4470,4470,4470,0
20240424,131400,441904780,4470,4470,4470,4470,0
20240424,131300,441904780,4470,4470,4470,4470,6
20240424,131200,441877960,4470,4470,4470,4470,107
20240424,131100,441399670,4480,4480,4480,4480,201
20240424,131000,440499190,4480,4480,4480,4480,0
20240424,130900,440499190,4480,4480,4480,4480,0
20240424,130800,440499190,4480,4480,4480,4480,101
20240424,130700,440046710,4485,4485,4485,4485,0
20240424,130600,440046710,4485,4480,4485,4480,250
20240424,130500,438925810,4480,4480,4480,4480,66
20240424,130400,438630130,4475,4480,4480,4475,11
20240424,130300,438580855,4480,4480,4480,4480,77
20240424,130200,438235895,4480,4480,4480,4480,0
20240424,130100,438235895,4480,4480,4480,4480,30
20240424,130000,438101495,4480,4480,4480,4480,0
20240424,125900,438101495,4480,4480,4480,4480,0
20240424,125800,438101495,4480,4480,4480,4480,0
20240424,125700,438101495,4480,4480,4480,4480,3
20240424,125600,438088055,4480,4480,4480,4480,670
20240424,125500,435086455,4465,4465,4465,4465,200
20240424,125400,434193455,4465,4465,4465,4465,0
20240424,125300,434193455,4465,4470,4470,4465,200
20240424,125200,433300430,4485,4485,4485,4485,43
20240424,125100,433107575,4485,4485,4485,4485,1
20240424,125000,433103090,4455,4455,4455,4455,0
20240424,124900,433103090,4455,4455,4455,4455,0
20240424,124800,433103090,4455,4455,4455,4455,0
20240424,124700,433103090,4455,4465,4465,4455,1554
20240424,124600,426171870,4460,4485,4485,4460,436
20240424,124500,424223665,4485,4485,4485,4485,199
20240424,124400,423331150,4485,4485,4485,4485,0
20240424,124300,423331150,4485,4485,4485,4485,0
20240424,124200,423331150,4485,4485,4485,4485,44
20240424,124100,423133810,4490,4490,4490,4490,0
20240424,124000,423133810,4490,4490,4490,4490,0
20240424,123900,423133810,4490,4490,4490,4490,0
20240424,123800,423133810,4490,4495,4495,4490,1710
20240424,123700,415450860,4495,4460,4495,4460,856
20240424,123600,411619100,4465,4465,4465,4465,29
20240424,123500,411489615,4495,4485,4495,4485,708
20240424,123400,408309165,4485,4490,4490,4485,544
20240424,123300,405867325,4450,4460,4460,4450,2177
20240424,123200,396176385,4500,4465,4505,4465,513
20240424,123100,393877420,4455,4455,4455,4455,518
20240424,123000,391569730,4455,4455,4455,4455,50
20240424,122900,391346980,4455,4455,4455,4455,0
20240424,122800,391346980,4455,4455,4455,4455,517
20240424,122700,389043745,4455,4455,4455,4455,1849
20240424,122600,380806450,4455,4460,4460,4455,2760
20240424,122500,368506880,4460,4465,4465,4460,968
20240424,122400,364189575,4465,4465,4465,4465,380
20240424,122300,362492875,4465,4465,4465,4465,0
20240424,122200,362492875,4465,4465,4465,4465,179
20240424,122100,361693640,4470,4470,4470,4470,38
20240424,122000,361523780,4475,4475,4475,4475,5
20240424,121900,361501405,4475,4475,4475,4475,30
20240424,121800,361367155,4475,4475,4475,4475,10
20240424,121700,361322405,4480,4480,4480,4480,10
20240424,121600,361277605,4480,4480,4480,4480,0
20240424,121500,361277605,4480,4480,4480,4480,46
20240424,121400,361071525,4480,4480,4480,4480,60
20240424,121300,360802725,4480,4480,4480,4480,55
20240424,121200,360556325,4480,4480,4480,4480,166
20240424,121100,359812645,4460,4460,4460,4460,100
20240424,121000,359366645,4460,4470,4470,4460,2576
20240424,120900,347861975,4470,4470,4470,4470,10
20240424,120800,347817275,4470,4470,4470,4470,0
20240424,120700,347817275,4470,4470,4470,4470,115
20240424,120600,347303225,4465,4465,4465,4465,0
20240424,120500,347303225,4465,4465,4465,4465,1100
20240424,120400,342391725,4475,4475,4475,4475,0
20240424,120300,342391725,4475,4470,4475,4470,206
20240424,120200,341470900,4470,4470,4470,4470,1
20240424,120100,341466430,4470,4470,4470,4470,470
20240424,120000,339365530,4470,4470,4470,4470,0
20240424,115900,339365530,4470,4480,4480,4470,150
20240424,115800,338694285,4480,4480,4480,4480,0
20240424,115700,338694285,4480,4480,4480,4480,0
20240424,115600,338694285,4480,4480,4480,4480,183
20240424,115500,337874445,4485,4485,4485,4485,10
20240424,115400,337829595,4480,4480,4480,4480,0
20240424,115300,337829595,4480,4480,4480,4480,0
20240424,115200,337829595,4480,4480,4480,4480,30
20240424,115100,337695195,4480,4485,4485,4480,32
20240424,115000,337551830,4485,4485,4485,4485,0
20240424,114900,337551830,4485,4485,4485,4485,1
20240424,114800,337547345,4485,4485,4485,4485,7
20240424,114700,337515950,4485,4485,4485,4485,29
20240424,114600,337385885,4485,4485,4485,4485,357
20240424,114500,335784740,4480,4480,4480,4480,793
20240424,114400,332232100,4475,4475,4475,4475,1
20240424,114300,332227625,4475,4475,4475,4475,130
20240424,114200,331645875,4475,4475,4475,4475,0
20240424,114100,331645875,4475,4475,4475,4475,3
20240424,114000,331632450,4475,4475,4475,4475,50
20240424,113900,331408700,4460,4460,4460,4460,151
20240424,113800,330735240,4460,4460,4460,4460,1511
20240424,113700,323996180,4460,4475,4475,4460,1998
20240424,113600,315070755,4475,4475,4475,4475,11
20240424,113500,315021530,4475,4475,4475,4475,1
20240424,113400,315017055,4475,4475,4475,4475,267
20240424,113300,313822230,4470,4470,4470,4470,390
20240424,113200,312078930,4470,4470,4470,4470,268
20240424,113100,310880970,4475,4480,4480,4475,704
20240424,113000,307730470,4480,4480,4480,4480,415
20240424,112900,305871270,4475,4480,4480,4475,613
20240424,112800,303125820,4480,4480,4480,4480,0
20240424,112700,303125820,4480,4480,4480,4480,0
20240424,112600,303125820,4480,4480,4480,4480,0
20240424,112500,303125820,4480,4480,4480,4480,400
20240424,112400,301333820,4475,4475,4475,4475,0
20240424,112300,301333820,4475,4475,4475,4475,0
20240424,112200,301333820,4475,4475,4475,4475,0
20240424,112100,301333820,4475,4475,4475,4475,200
20240424,112000,300438820,4475,4475,4475,4475,0
20240424,111900,300438820,4475,4475,4475,4475,0
20240424,111800,300438820,4475,4475,4475,4475,0
20240424,111700,300438820,4475,4475,4475,4475,0
20240424,111600,300438820,4475,4475,4475,4475,4
20240424,111500,300420920,4475,4475,4475,4475,96
20240424,111400,299991320,4475,4475,4475,4475,12
20240424,111300,299937620,4470,4470,4470,4470,0
20240424,111200,299937620,4470,4470,4470,4470,0
20240424,111100,299937620,4470,4475,4475,4470,400
20240424,111000,298149500,4475,4475,4475,4475,20
20240424,110900,298060000,4475,4475,4475,4475,956
20240424,110800,293781900,4470,4470,4470,4470,231
20240424,110700,292749330,4470,4470,4470,4470,30
20240424,110600,292615230,4470,4470,4470,4470,105
20240424,110500,292145880,4470,4465,4470,4460,196
20240424,110400,291269920,4470,4470,4470,4470,0
20240424,110300,291269920,4470,4470,4470,4470,2
20240424,110200,291260980,4475,4475,4475,4475,3
20240424,110100,291247555,4475,4475,4475,4475,120
20240424,110000,290710555,4475,4465,4475,4455,2968
20240424,105900,277477135,4465,4465,4465,4465,100
20240424,105800,277030635,4465,4465,4465,4465,420
20240424,105700,275155335,4465,4465,4465,4465,791
20240424,105600,271623520,4465,4465,4465,4465,52
20240424,105500,271391340,4465,4470,4470,4465,2129
20240424,105400,261884260,4475,4470,4475,4470,525
20240424,105300,259535995,4485,4470,4485,4470,303
20240424,105200,258180715,4470,4475,4475,4470,2301
20240424,105100,247886790,4480,4485,4485,4480,2303
20240424,105000,237569300,4485,4485,4485,4485,0
20240424,104900,237569300,4485,4485,4485,4485,19
20240424,104800,237484085,4480,4480,4480,4480,0
20240424,104700,237484085,4480,4480,4480,4480,20
20240424,104600,237394485,4490,4480,4490,4480,220
20240424,104500,236407885,4480,4480,4480,4480,0
20240424,104400,236407885,4480,4480,4480,4480,0
20240424,104300,236407885,4480,4485,4485,4480,310
20240424,104200,235017585,4490,4480,4490,4480,160
20240424,104100,234300185,4480,4490,4490,4480,1873
20240424,104000,225903685,4490,4490,4490,4490,513
20240424,103900,223600315,4490,4490,4490,4490,300
20240424,103800,222253315,4490,4490,4490,4490,118
20240424,103700,221723495,4490,4490,4490,4490,62
20240424,103600,221445115,4490,4505,4505,4490,167
20240424,103500,220695270,4505,4505,4505,4505,0
20240424,103400,220695270,4505,4505,4505,4505,0
20240424,103300,220695270,4505,4500,4505,4490,1108
20240424,103200,215719130,4495,4495,4495,4495,0
20240424,103100,215719130,4495,4495,4495,4495,263
20240424,103000,214536945,4495,4495,4495,4495,11
20240424,102900,214487500,4500,4500,4500,4500,987
20240424,102800,210046000,4505,4510,4510,4505,272
20240424,102700,208820635,4510,4510,4510,4510,50
20240424,102600,208595135,4510,4510,4510,4510,0
20240424,102500,208595135,4510,4510,4510,4500,90
20240424,102400,208189930,4510,4510,4510,4510,1
20240424,102300,208185420,4510,4510,4510,4510,130
20240424,102200,207599120,4525,4500,4525,4500,650
20240424,102100,204669475,4515,4515,4515,4515,50
20240424,102000,204443725,4515,4515,4515,4515,100
20240424,101900,203992225,4515,4515,4515,4515,200
20240424,101800,203089225,4515,4515,4515,4515,0
20240424,101700,203089225,4515,4515,4515,4515,1
20240424,101600,203084710,4515,4515,4515,4515,0
20240424,101500,203084710,4515,4500,4515,4500,501
20240424,101400,200830195,4500,4500,4500,4500,397
20240424,101300,199043695,4500,4505,4505,4500,310
20240424,101200,197648645,4505,4510,4510,4505,1899
20240424,101100,189086540,4515,4515,4515,4515,466
20240424,101000,186982550,4515,4520,4520,4515,820
20240424,100900,183279070,4520,4520,4520,4520,11
20240424,100800,183229350,4520,4520,4520,4520,4
20240424,100700,183211270,4515,4515,4515,4515,215
20240424,100600,182240545,4525,4525,4525,4525,69
20240424,100500,181928320,4515,4515,4515,4515,231
20240424,100400,180885355,4520,4520,4520,4520,0
20240424,100300,180885355,4520,4520,4520,4520,450
20240424,100200,178851355,4515,4515,4515,4515,0
20240424,100100,178851355,4515,4515,4515,4515,0
20240424,100000,178851355,4515,4515,4515,4515,8
20240424,095900,178815235,4525,4520,4525,4520,1260
20240424,095800,173115095,4520,4520,4520,4520,0
20240424,095700,173115095,4520,4515,4520,4515,89
20240424,095600,172713250,4515,4515,4515,4515,552
20240424,095500,170220970,4515,4515,4515,4515,117
20240424,095400,169692715,4515,4520,4520,4515,233
20240424,095300,168640715,4520,4525,4525,4520,218
20240424,095200,167655130,4525,4525,4525,4525,0
20240424,095100,167655130,4525,4525,4525,4525,1
20240424,095000,167650605,4525,4525,4525,4525,8
20240424,094900,167614405,4525,4525,4525,4525,69
20240424,094800,167302180,4525,4525,4525,4525,0
20240424,094700,167302180,4525,4525,4525,4525,0
20240424,094600,167302180,4525,4505,4525,4505,28
20240424,094500,167176020,4505,4505,4505,4505,1
20240424,094400,167171515,4505,4505,4505,4505,10
20240424,094300,167126465,4520,4520,4525,4520,511
20240424,094200,164816735,4515,4505,4515,4505,1510
20240424,094100,158001685,4500,4510,4510,4500,12
20240424,094000,157947670,4500,4500,4500,4500,889
20240424,093900,153947170,4500,4500,4500,4500,19
20240424,093800,153861670,4510,4510,4510,4510,420
20240424,093700,151967470,4515,4515,4515,4515,552
20240424,093600,149475190,4515,4510,4515,4510,187
20240424,093500,148631810,4510,4510,4510,4510,332
20240424,093400,147134490,4510,4510,4510,4510,315
20240424,093300,145713840,4500,4500,4500,4500,1036
20240424,093200,141051840,4500,4500,4500,4500,60
20240424,093100,140781840,4500,4495,4500,4495,71
20240424,093000,140462620,4495,4495,4500,4495,730
20240424,092900,137181020,4495,4510,4510,4495,826
20240424,092800,133463815,4510,4510,4510,4510,0
20240424,092700,133463815,4510,4500,4510,4495,622
20240424,092600,130665285,4500,4500,4510,4500,333
20240424,092500,129166055,4500,4500,4500,4500,1
20240424,092400,129161555,4500,4500,4500,4500,0
20240424,092300,129161555,4500,4510,4510,4500,1739
20240424,092200,121327260,4515,4515,4515,4515,60
20240424,092100,121056360,4505,4520,4525,4505,643
20240424,092000,118158265,4515,4515,4515,4515,0
20240424,091900,118158265,4515,4520,4530,4515,222
20240424,091800,117155465,4520,4535,4535,4520,2255
20240424,091700,106945720,4535,4540,4540,4535,226
20240424,091600,105920310,4535,4535,4535,4535,220
20240424,091500,104922610,4535,4535,4535,4535,594
20240424,091400,102228820,4535,4575,4575,4535,135
20240424,091300,101615250,4575,4545,4580,4545,3077
20240424,091200,87582100,4550,4500,4550,4500,104
20240424,091100,87114000,4500,4480,4500,4480,2160
20240424,091000,77436200,4480,4475,4480,4475,1553
20240424,090900,70481910,4475,4480,4480,4475,179
20240424,090800,69680280,4480,4485,4500,4480,1690
20240424,090700,62103200,4485,4505,4505,4480,3982
20240424,090600,44241455,4490,4485,4490,4480,836
20240424,090500,40487920,4480,4490,4490,4480,221
20240424,090400,39495820,4505,4510,4510,4495,989
20240424,090300,35046785,4520,4500,4520,4500,61
20240424,090200,34772065,4500,4520,4520,4495,4405
20240424,090100,14901875,4520,4550,4550,4520,2863
20240424,090000,1938300,4550,4550,4550,4550,426