stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,213000,16249244810,5490,5490,5490,5490,66784
20240424,212900,16249244810,5490,5490,5490,5490,0
20240424,212800,16249244810,5490,5490,5490,5490,0
20240424,212700,16249244810,5490,5490,5490,5490,0
20240424,212600,16249244810,5490,5490,5490,5490,0
20240424,212500,16249244810,5490,5490,5490,5490,0
20240424,212400,16249244810,5490,5490,5490,5490,0
20240424,212300,16249244810,5490,5490,5490,5490,0
20240424,212200,16249244810,5490,5490,5490,5490,0
20240424,212100,16249244810,5490,5490,5490,5490,0
20240424,212000,16249244810,5490,5490,5490,5490,0
20240424,211900,16249244810,5490,5490,5490,5490,0
20240424,211800,16249244810,5490,5490,5490,5490,0
20240424,211700,16249244810,5490,5490,5490,5490,0
20240424,211600,16249244810,5490,5490,5490,5490,0
20240424,211500,16249244810,5490,5490,5490,5490,0
20240424,211400,16249244810,5490,5490,5490,5490,0
20240424,211300,16249244810,5490,5490,5490,5490,0
20240424,211200,16249244810,5490,5490,5490,5490,0
20240424,211100,16249244810,5490,5490,5490,5490,0
20240424,211000,16249244810,5490,5490,5490,5490,0
20240424,210900,16249244810,5490,5490,5490,5490,0
20240424,210800,16249244810,5490,5490,5490,5490,0
20240424,210700,16249244810,5490,5490,5490,5490,0
20240424,210600,16249244810,5490,5490,5490,5490,0
20240424,210500,16249244810,5490,5490,5490,5490,0
20240424,210400,16249244810,5490,5490,5490,5490,0
20240424,210300,16249244810,5490,5490,5490,5490,0
20240424,210200,16249244810,5490,5490,5490,5490,0
20240424,210100,16249244810,5490,5490,5490,5490,0
20240424,210000,16249244810,5490,5490,5490,5490,66784
20240424,205900,16249244810,5490,5490,5490,5490,0
20240424,205800,16249244810,5490,5490,5490,5490,0
20240424,205700,16249244810,5490,5490,5490,5490,0
20240424,205600,16249244810,5490,5490,5490,5490,0
20240424,205500,16249244810,5490,5490,5490,5490,0
20240424,205400,16249244810,5490,5490,5490,5490,0
20240424,205300,16249244810,5490,5490,5490,5490,0
20240424,205200,16249244810,5490,5490,5490,5490,0
20240424,205100,16249244810,5490,5490,5490,5490,0
20240424,205000,16249244810,5490,5490,5490,5490,0
20240424,204900,16249244810,5490,5490,5490,5490,0
20240424,204800,16249244810,5490,5490,5490,5490,0
20240424,204700,16249244810,5490,5490,5490,5490,0
20240424,204600,16249244810,5490,5490,5490,5490,0
20240424,204500,16249244810,5490,5490,5490,5490,0
20240424,204400,16249244810,5490,5490,5490,5490,0
20240424,204300,16249244810,5490,5490,5490,5490,0
20240424,204200,16249244810,5490,5490,5490,5490,0
20240424,204100,16249244810,5490,5490,5490,5490,0
20240424,204000,16249244810,5490,5490,5490,5490,0
20240424,203900,16249244810,5490,5490,5490,5490,0
20240424,203800,16249244810,5490,5490,5490,5490,0
20240424,203700,16249244810,5490,5490,5490,5490,0
20240424,203600,16249244810,5490,5490,5490,5490,0
20240424,203500,16249244810,5490,5490,5490,5490,0
20240424,203400,16249244810,5490,5490,5490,5490,0
20240424,203300,16249244810,5490,5490,5490,5490,0
20240424,203200,16249244810,5490,5490,5490,5490,0
20240424,203100,16249244810,5490,5490,5490,5490,0
20240424,203000,16249244810,5490,5490,5490,5490,66784
20240424,202900,16249244810,5490,5490,5490,5490,0
20240424,202800,16249244810,5490,5490,5490,5490,0
20240424,202700,16249244810,5490,5490,5490,5490,0
20240424,202600,16249244810,5490,5490,5490,5490,0
20240424,202500,16249244810,5490,5490,5490,5490,0
20240424,202400,16249244810,5490,5490,5490,5490,0
20240424,202300,16249244810,5490,5490,5490,5490,0
20240424,202200,16249244810,5490,5490,5490,5490,0
20240424,202100,16249244810,5490,5490,5490,5490,0
20240424,202000,16249244810,5490,5490,5490,5490,0
20240424,201900,16249244810,5490,5490,5490,5490,0
20240424,201800,16249244810,5490,5490,5490,5490,0
20240424,201700,16249244810,5490,5490,5490,5490,0
20240424,201600,16249244810,5490,5490,5490,5490,0
20240424,201500,16249244810,5490,5490,5490,5490,0
20240424,201400,16249244810,5490,5490,5490,5490,0
20240424,201300,16249244810,5490,5490,5490,5490,0
20240424,201200,16249244810,5490,5490,5490,5490,0
20240424,201100,16249244810,5490,5490,5490,5490,0
20240424,201000,16249244810,5490,5490,5490,5490,0
20240424,200900,16249244810,5490,5490,5490,5490,0
20240424,200800,16249244810,5490,5490,5490,5490,0
20240424,200700,16249244810,5490,5490,5490,5490,0
20240424,200600,16249244810,5490,5490,5490,5490,0
20240424,200500,16249244810,5490,5490,5490,5490,0
20240424,200400,16249244810,5490,5490,5490,5490,0
20240424,200300,16249244810,5490,5490,5490,5490,0
20240424,200200,16249244810,5490,5490,5490,5490,0
20240424,200100,16249244810,5490,5490,5490,5490,0
20240424,200000,16249244810,5490,5490,5490,5490,66784
20240424,195900,16249244810,5490,5490,5490,5490,0
20240424,195800,16249244810,5490,5490,5490,5490,0
20240424,195700,16249244810,5490,5490,5490,5490,0
20240424,195600,16249244810,5490,5490,5490,5490,0
20240424,195500,16249244810,5490,5490,5490,5490,0
20240424,195400,16249244810,5490,5490,5490,5490,0
20240424,195300,16249244810,5490,5490,5490,5490,0
20240424,195200,16249244810,5490,5490,5490,5490,0
20240424,195100,16249244810,5490,5490,5490,5490,0
20240424,195000,16249244810,5490,5490,5490,5490,0
20240424,194900,16249244810,5490,5490,5490,5490,0
20240424,194800,16249244810,5490,5490,5490,5490,0
20240424,194700,16249244810,5490,5490,5490,5490,0
20240424,194600,16249244810,5490,5490,5490,5490,0
20240424,194500,16249244810,5490,5490,5490,5490,0
20240424,194400,16249244810,5490,5490,5490,5490,0
20240424,194300,16249244810,5490,5490,5490,5490,0
20240424,194200,16249244810,5490,5490,5490,5490,0
20240424,194100,16249244810,5490,5490,5490,5490,0
20240424,194000,16249244810,5490,5490,5490,5490,0
20240424,193900,16249244810,5490,5490,5490,5490,0
20240424,193800,16249244810,5490,5490,5490,5490,0
20240424,193700,16249244810,5490,5490,5490,5490,0
20240424,193600,16249244810,5490,5490,5490,5490,0
20240424,193500,16249244810,5490,5490,5490,5490,0
20240424,193400,16249244810,5490,5490,5490,5490,0
20240424,193300,16249244810,5490,5490,5490,5490,0
20240424,193200,16249244810,5490,5490,5490,5490,0
20240424,193100,16249244810,5490,5490,5490,5490,0
20240424,193000,16249244810,5490,5490,5490,5490,66784
20240424,192900,16249244810,5490,5490,5490,5490,0
20240424,192800,16249244810,5490,5490,5490,5490,0
20240424,192700,16249244810,5490,5490,5490,5490,0
20240424,192600,16249244810,5490,5490,5490,5490,0
20240424,192500,16249244810,5490,5490,5490,5490,0
20240424,192400,16249244810,5490,5490,5490,5490,0
20240424,192300,16249244810,5490,5490,5490,5490,0
20240424,192200,16249244810,5490,5490,5490,5490,0
20240424,192100,16249244810,5490,5490,5490,5490,0
20240424,192000,16249244810,5490,5490,5490,5490,0
20240424,191900,16249244810,5490,5490,5490,5490,0
20240424,191800,16249244810,5490,5490,5490,5490,0
20240424,191700,16249244810,5490,5490,5490,5490,0
20240424,191600,16249244810,5490,5490,5490,5490,0
20240424,191500,16249244810,5490,5490,5490,5490,0
20240424,191400,16249244810,5490,5490,5490,5490,0
20240424,191300,16249244810,5490,5490,5490,5490,0
20240424,191200,16249244810,5490,5490,5490,5490,0
20240424,191100,16249244810,5490,5490,5490,5490,0
20240424,191000,16249244810,5490,5490,5490,5490,0
20240424,190900,16249244810,5490,5490,5490,5490,0
20240424,190800,16249244810,5490,5490,5490,5490,0
20240424,190700,16249244810,5490,5490,5490,5490,0
20240424,190600,16249244810,5490,5490,5490,5490,0
20240424,190500,16249244810,5490,5490,5490,5490,0
20240424,190400,16249244810,5490,5490,5490,5490,0
20240424,190300,16249244810,5490,5490,5490,5490,0
20240424,190200,16249244810,5490,5490,5490,5490,0
20240424,190100,16249244810,5490,5490,5490,5490,0
20240424,190000,16249244810,5490,5490,5490,5490,66784
20240424,185900,16249244810,5490,5490,5490,5490,0
20240424,185800,16249244810,5490,5490,5490,5490,0
20240424,185700,16249244810,5490,5490,5490,5490,0
20240424,185600,16249244810,5490,5490,5490,5490,0
20240424,185500,16249244810,5490,5490,5490,5490,0
20240424,185400,16249244810,5490,5490,5490,5490,0
20240424,185300,16249244810,5490,5490,5490,5490,0
20240424,185200,16249244810,5490,5490,5490,5490,0
20240424,185100,16249244810,5490,5490,5490,5490,0
20240424,185000,16249244810,5490,5490,5490,5490,0
20240424,184900,16249244810,5490,5490,5490,5490,0
20240424,184800,16249244810,5490,5490,5490,5490,0
20240424,184700,16249244810,5490,5490,5490,5490,0
20240424,184600,16249244810,5490,5490,5490,5490,0
20240424,184500,16249244810,5490,5490,5490,5490,0
20240424,184400,16249244810,5490,5490,5490,5490,0
20240424,184300,16249244810,5490,5490,5490,5490,0
20240424,184200,16249244810,5490,5490,5490,5490,0
20240424,184100,16249244810,5490,5490,5490,5490,0
20240424,184000,16249244810,5490,5490,5490,5490,0
20240424,183900,16249244810,5490,5490,5490,5490,0
20240424,183800,16249244810,5490,5490,5490,5490,0
20240424,183700,16249244810,5490,5490,5490,5490,0
20240424,183600,16249244810,5490,5490,5490,5490,0
20240424,183500,16249244810,5490,5490,5490,5490,0
20240424,183400,16249244810,5490,5490,5490,5490,0
20240424,183300,16249244810,5490,5490,5490,5490,0
20240424,183200,16249244810,5490,5490,5490,5490,0
20240424,183100,16249244810,5490,5490,5490,5490,0
20240424,183000,16249244810,5490,5490,5490,5490,66784
20240424,182900,16249244810,5490,5490,5490,5490,0
20240424,182800,16249244810,5490,5490,5490,5490,0
20240424,182700,16249244810,5490,5490,5490,5490,0
20240424,182600,16249244810,5490,5490,5490,5490,0
20240424,182500,16249244810,5490,5490,5490,5490,0
20240424,182400,16249244810,5490,5490,5490,5490,0
20240424,182300,16249244810,5490,5490,5490,5490,0
20240424,182200,16249244810,5490,5490,5490,5490,0
20240424,182100,16249244810,5490,5490,5490,5490,0
20240424,182000,16249244810,5490,5490,5490,5490,0
20240424,181900,16249244810,5490,5490,5490,5490,0
20240424,181800,16249244810,5490,5490,5490,5490,0
20240424,181700,16249244810,5490,5490,5490,5490,0
20240424,181600,16249244810,5490,5490,5490,5490,0
20240424,181500,16249244810,5490,5490,5490,5490,0
20240424,181400,16249244810,5490,5490,5490,5490,0
20240424,181300,16249244810,5490,5490,5490,5490,0
20240424,181200,16249244810,5490,5490,5490,5490,0
20240424,181100,16249244810,5490,5490,5490,5490,0
20240424,181000,16249244810,5490,5490,5490,5490,0
20240424,180900,16249244810,5490,5490,5490,5490,0
20240424,180800,16249244810,5490,5490,5490,5490,0
20240424,180700,16249244810,5490,5490,5490,5490,0
20240424,180600,16249244810,5490,5490,5490,5490,0
20240424,180500,16249244810,5490,5490,5490,5490,0
20240424,180400,16249244810,5490,5490,5490,5490,0
20240424,180300,16249244810,5490,5490,5490,5490,0
20240424,180200,16249244810,5490,5490,5490,5490,0
20240424,180100,16249244810,5490,5490,5490,5490,0
20240424,180000,16249244810,5490,5490,5490,5490,66784
20240424,175900,16249244810,5490,5490,5490,5490,0
20240424,175800,16249244810,5490,5490,5490,5490,0
20240424,175700,16249244810,5490,5490,5490,5490,0
20240424,175600,16249244810,5490,5490,5490,5490,0
20240424,175500,16249244810,5490,5490,5490,5490,0
20240424,175400,16249244810,5490,5490,5490,5490,0
20240424,175300,16249244810,5490,5490,5490,5490,0
20240424,175200,16249244810,5490,5490,5490,5490,0
20240424,175100,16249244810,5490,5490,5490,5490,0
20240424,175000,16249244810,5490,5490,5490,5490,0
20240424,174900,16249244810,5490,5490,5490,5490,0
20240424,174800,16249244810,5490,5490,5490,5490,0
20240424,174700,16249244810,5490,5490,5490,5490,0
20240424,174600,16249244810,5490,5490,5490,5490,0
20240424,174500,16249244810,5490,5490,5490,5490,0
20240424,174400,16249244810,5490,5490,5490,5490,0
20240424,174300,16249244810,5490,5490,5490,5490,0
20240424,174200,16249244810,5490,5490,5490,5490,0
20240424,174100,16249244810,5490,5490,5490,5490,0
20240424,174000,16249244810,5490,5490,5490,5490,0
20240424,173900,16249244810,5490,5490,5490,5490,0
20240424,173800,16249244810,5490,5490,5490,5490,0
20240424,173700,16249244810,5490,5490,5490,5490,0
20240424,173600,16249244810,5490,5490,5490,5490,0
20240424,173500,16249244810,5490,5490,5490,5490,0
20240424,173400,16249244810,5490,5490,5490,5490,0
20240424,173300,16249244810,5490,5490,5490,5490,0
20240424,173200,16249244810,5490,5490,5490,5490,0
20240424,173100,16249244810,5490,5490,5490,5490,0
20240424,173000,16249244810,5490,5490,5490,5490,66784
20240424,172900,16249244810,5490,5490,5490,5490,0
20240424,172800,16249244810,5490,5490,5490,5490,0
20240424,172700,16249244810,5490,5490,5490,5490,0
20240424,172600,16249244810,5490,5490,5490,5490,0
20240424,172500,16249244810,5490,5490,5490,5490,0
20240424,172400,16249244810,5490,5490,5490,5490,0
20240424,172300,16249244810,5490,5490,5490,5490,0
20240424,172200,16249244810,5490,5490,5490,5490,0
20240424,172100,16249244810,5490,5490,5490,5490,0
20240424,172000,16249244810,5490,5490,5490,5490,0
20240424,171900,16249244810,5490,5490,5490,5490,0
20240424,171800,16249244810,5490,5490,5490,5490,0
20240424,171700,16249244810,5490,5490,5490,5490,0
20240424,171600,16249244810,5490,5490,5490,5490,0
20240424,171500,16249244810,5490,5490,5490,5490,0
20240424,171400,16249244810,5490,5490,5490,5490,0
20240424,171300,16249244810,5490,5490,5490,5490,0
20240424,171200,16249244810,5490,5490,5490,5490,0
20240424,171100,16249244810,5490,5490,5490,5490,0
20240424,171000,16249244810,5490,5490,5490,5490,0
20240424,170900,16249244810,5490,5490,5490,5490,0
20240424,170800,16249244810,5490,5490,5490,5490,0
20240424,170700,16249244810,5490,5490,5490,5490,0
20240424,170600,16249244810,5490,5490,5490,5490,0
20240424,170500,16249244810,5490,5490,5490,5490,0
20240424,170400,16249244810,5490,5490,5490,5490,0
20240424,170300,16249244810,5490,5490,5490,5490,0
20240424,170200,16249244810,5490,5490,5490,5490,0
20240424,170100,16249244810,5490,5490,5490,5490,0
20240424,170000,16249244810,5490,5490,5490,5490,66784
20240424,165900,16249244810,5490,5490,5490,5490,0
20240424,165800,16249244810,5490,5490,5490,5490,0
20240424,165700,16249244810,5490,5490,5490,5490,0
20240424,165600,16249244810,5490,5490,5490,5490,0
20240424,165500,16249244810,5490,5490,5490,5490,0
20240424,165400,16249244810,5490,5490,5490,5490,0
20240424,165300,16249244810,5490,5490,5490,5490,0
20240424,165200,16249244810,5490,5490,5490,5490,0
20240424,165100,16249244810,5490,5490,5490,5490,0
20240424,165000,16249244810,5490,5490,5490,5490,0
20240424,164900,16249244810,5490,5490,5490,5490,0
20240424,164800,16249244810,5490,5490,5490,5490,0
20240424,164700,16249244810,5490,5490,5490,5490,0
20240424,164600,16249244810,5490,5490,5490,5490,0
20240424,164500,16249244810,5490,5490,5490,5490,0
20240424,164400,16249244810,5490,5490,5490,5490,0
20240424,164300,16249244810,5490,5490,5490,5490,0
20240424,164200,16249244810,5490,5490,5490,5490,0
20240424,164100,16249244810,5490,5490,5490,5490,0
20240424,164000,16249244810,5490,5490,5490,5490,0
20240424,163900,16249244810,5490,5490,5490,5490,0
20240424,163800,16249244810,5490,5490,5490,5490,0
20240424,163700,16249244810,5490,5490,5490,5490,0
20240424,163600,16249244810,5490,5490,5490,5490,0
20240424,163500,16249244810,5490,5490,5490,5490,0
20240424,163400,16249244810,5490,5490,5490,5490,0
20240424,163300,16249244810,5490,5490,5490,5490,0
20240424,163200,16249244810,5490,5490,5490,5490,0
20240424,163100,16249244810,5490,5490,5490,5490,0
20240424,163000,16249244810,5490,5490,5490,5490,66784
20240424,162900,16249244810,5490,5490,5490,5490,0
20240424,162800,16249244810,5490,5490,5490,5490,0
20240424,162700,16249244810,5490,5490,5490,5490,0
20240424,162600,16249244810,5490,5490,5490,5490,0
20240424,162500,16249244810,5490,5490,5490,5490,0
20240424,162400,16249244810,5490,5490,5490,5490,0
20240424,162300,16249244810,5490,5490,5490,5490,0
20240424,162200,16249244810,5490,5490,5490,5490,0
20240424,162100,16249244810,5490,5490,5490,5490,0
20240424,162000,16249244810,5490,5490,5490,5490,0
20240424,161900,16249244810,5490,5490,5490,5490,0
20240424,161800,16249244810,5490,5490,5490,5490,0
20240424,161700,16249244810,5490,5490,5490,5490,0
20240424,161600,16249244810,5490,5490,5490,5490,0
20240424,161500,16249244810,5490,5490,5490,5490,0
20240424,161400,16249244810,5490,5490,5490,5490,0
20240424,161300,16249244810,5490,5490,5490,5490,0
20240424,161200,16249244810,5490,5490,5490,5490,0
20240424,161100,16249244810,5490,5490,5490,5490,0
20240424,161000,16249244810,5490,5490,5490,5490,0
20240424,160900,16249244810,5490,5490,5490,5490,0
20240424,160800,16249244810,5490,5490,5490,5490,0
20240424,160700,16249244810,5490,5490,5490,5490,0
20240424,160600,16249244810,5490,5490,5490,5490,0
20240424,160500,16249244810,5490,5490,5490,5490,0
20240424,160400,16249244810,5490,5490,5490,5490,0
20240424,160300,16249244810,5490,5490,5490,5490,0
20240424,160200,16249244810,5490,5490,5490,5490,0
20240424,160100,16249244810,5490,5490,5490,5490,0
20240424,160000,16249244810,5490,5490,5490,5490,66784
20240424,155900,16249244810,5490,5490,5490,5490,0
20240424,155800,16249244810,5490,5490,5490,5490,0
20240424,155700,16249244810,5490,5490,5490,5490,0
20240424,155600,16249244810,5490,5490,5490,5490,0
20240424,155500,16249244810,5490,5490,5490,5490,0
20240424,155400,16249244810,5490,5490,5490,5490,0
20240424,155300,16249244810,5490,5490,5490,5490,0
20240424,155200,16249244810,5490,5490,5490,5490,0
20240424,155100,16249244810,5490,5490,5490,5490,0
20240424,155000,16249244810,5490,5490,5490,5490,0
20240424,154900,16249244810,5490,5490,5490,5490,0
20240424,154800,16249244810,5490,5490,5490,5490,0
20240424,154700,16249244810,5490,5490,5490,5490,0
20240424,154600,16249244810,5490,5490,5490,5490,0
20240424,154500,16249244810,5490,5490,5490,5490,0
20240424,154400,16249244810,5490,5490,5490,5490,0
20240424,154300,16249244810,5490,5490,5490,5490,0
20240424,154200,16249244810,5490,5490,5490,5490,0
20240424,154100,16249244810,5490,5490,5490,5490,0
20240424,154000,16249244810,5490,5490,5490,5490,0
20240424,153900,16249244810,5490,5490,5490,5490,0
20240424,153800,16249244810,5490,5490,5490,5490,0
20240424,153700,16249244810,5490,5490,5490,5490,0
20240424,153600,16249244810,5490,5490,5490,5490,0
20240424,153500,16249244810,5490,5490,5490,5490,0
20240424,153400,16249244810,5490,5490,5490,5490,0
20240424,153300,16249244810,5490,5490,5490,5490,0
20240424,153200,16249244810,5490,5490,5490,5490,0
20240424,153100,16249244810,5490,5490,5490,5490,0
20240424,153000,16249244810,5490,5490,5490,5490,133568
20240424,152900,15882600650,5590,5590,5590,5590,0
20240424,152800,15882600650,5590,5590,5590,5590,0
20240424,152700,15882600650,5590,5590,5590,5590,0
20240424,152600,15882600650,5590,5590,5590,5590,0
20240424,152500,15882600650,5590,5590,5590,5590,0
20240424,152400,15882600650,5590,5590,5590,5590,0
20240424,152300,15882600650,5590,5590,5590,5590,0
20240424,152200,15882600650,5590,5590,5590,5590,0
20240424,152100,15882600650,5590,5590,5590,5590,0
20240424,152000,15882600650,5590,5590,5590,5590,0
20240424,151900,15882600650,5590,5590,5590,5580,8035
20240424,151800,15837700140,5590,5580,5610,5580,13132
20240424,151700,15764235960,5580,5570,5580,5560,2517
20240424,151600,15750210380,5570,5570,5570,5560,815
20240424,151500,15745672930,5560,5560,5570,5560,5872
20240424,151400,15713018020,5570,5550,5570,5540,8095
20240424,151300,15668123420,5550,5550,5550,5530,2746
20240424,151200,15652904700,5550,5550,5560,5540,1533
20240424,151100,15644405380,5550,5560,5560,5540,4935
20240424,151000,15617016000,5560,5560,5570,5560,3179
20240424,150900,15599338390,5560,5570,5580,5560,5448
20240424,150800,15569004830,5570,5580,5580,5560,2047
20240424,150700,15557601060,5580,5580,5580,5570,852
20240424,150600,15552852930,5560,5550,5580,5550,3992
20240424,150500,15530678660,5550,5570,5570,5550,12461
20240424,150400,15461424890,5580,5590,5600,5580,3353
20240424,150300,15442698760,5590,5600,5600,5580,3183
20240424,150200,15424892790,5600,5600,5610,5590,3125
20240424,150100,15407388850,5610,5620,5620,5610,4452
20240424,150000,15382380970,5620,5610,5620,5600,4179
20240424,145900,15358913970,5610,5600,5610,5590,1205
20240424,145800,15352165400,5590,5590,5600,5590,7551
20240424,145700,15309909260,5590,5590,5600,5590,1600
20240424,145600,15300964570,5600,5610,5610,5600,795
20240424,145500,15296507820,5610,5620,5620,5590,1410
20240424,145400,15288621470,5620,5620,5620,5590,4644
20240424,145300,15262532650,5600,5570,5610,5570,2423
20240424,145200,15248972650,5580,5590,5590,5560,4499
20240424,145100,15223955510,5590,5590,5590,5590,109
20240424,145000,15223346200,5590,5630,5630,5540,11695
20240424,144900,15158208820,5630,5650,5660,5590,29729
20240424,144800,14990763520,5650,5590,5650,5590,29821
20240424,144700,14823335580,5590,5580,5590,5570,4267
20240424,144600,14799539140,5580,5550,5590,5550,10029
20240424,144500,14743614780,5550,5550,5560,5540,2251
20240424,144400,14731128090,5560,5550,5560,5540,480
20240424,144300,14728466290,5560,5550,5560,5540,1365
20240424,144200,14720900540,5580,5540,5590,5540,3531
20240424,144100,14701249320,5530,5530,5540,5530,843
20240424,144000,14696585460,5530,5540,5540,5530,1804
20240424,143900,14686592780,5540,5520,5570,5490,6015
20240424,143800,14653321590,5510,5530,5530,5500,7959
20240424,143700,14609500030,5530,5540,5550,5530,2915
20240424,143600,14593361740,5540,5540,5540,5530,1876
20240424,143500,14582973260,5540,5560,5560,5540,5094
20240424,143400,14554693000,5570,5570,5570,5560,2649
20240424,143300,14539943080,5570,5570,5580,5570,3866
20240424,143200,14518381320,5570,5570,5590,5560,5437
20240424,143100,14488079290,5570,5560,5580,5560,778
20240424,143000,14483744410,5570,5550,5570,5550,375
20240424,142900,14481655860,5530,5530,5540,5520,2221
20240424,142800,14469372060,5530,5570,5570,5530,8173
20240424,142700,14424061710,5560,5570,5570,5560,2957
20240424,142600,14407615960,5560,5580,5580,5550,4747
20240424,142500,14381214760,5580,5600,5600,5570,2315
20240424,142400,14368288750,5600,5590,5600,5580,1119
20240424,142300,14362034850,5600,5600,5610,5590,1532
20240424,142200,14353458060,5600,5610,5610,5590,5373
20240424,142100,14323375140,5610,5590,5610,5590,1402
20240424,142000,14315519100,5590,5570,5600,5570,12510
20240424,141900,14245710600,5570,5550,5580,5540,29113
20240424,141800,14083787310,5550,5540,5560,5540,4066
20240424,141700,14061227760,5540,5520,5550,5520,4373
20240424,141600,14037013600,5530,5530,5530,5510,5359
20240424,141500,14007414460,5510,5520,5530,5510,3305
20240424,141400,13989167540,5520,5510,5530,5480,7839
20240424,141300,13946124770,5510,5540,5540,5470,29685
20240424,141200,13782820990,5530,5540,5540,5520,11437
20240424,141100,13719549150,5540,5560,5560,5540,4082
20240424,141000,13696917880,5550,5560,5560,5540,1294
20240424,140900,13689736180,5560,5590,5590,5520,29843
20240424,140800,13523989080,5600,5580,5600,5580,2574
20240424,140700,13509624080,5580,5580,5590,5570,3154
20240424,140600,13492046290,5580,5610,5610,5580,4779
20240424,140500,13465363120,5610,5590,5610,5580,10204
20240424,140400,13408365250,5590,5600,5600,5590,2127
20240424,140300,13396475100,5600,5600,5610,5600,1731
20240424,140200,13386781460,5610,5600,5610,5600,998
20240424,140100,13381191780,5590,5610,5620,5590,2896
20240424,140000,13364991550,5610,5620,5620,5590,8875
20240424,135900,13315280660,5610,5630,5630,5610,342
20240424,135800,13313359680,5620,5630,5630,5610,3134
20240424,135700,13295770520,5610,5610,5630,5610,194
20240424,135600,13294681640,5610,5630,5630,5610,4450
20240424,135500,13269711670,5630,5650,5650,5620,3274
20240424,135400,13251277330,5650,5640,5660,5640,1208
20240424,135300,13244455920,5660,5660,5660,5640,141
20240424,135200,13243658180,5640,5650,5660,5640,881
20240424,135100,13238684200,5650,5670,5670,5640,1866
20240424,135000,13228135650,5670,5670,5670,5660,860
20240424,134900,13223265890,5670,5660,5670,5660,2019
20240424,134800,13211833050,5660,5660,5670,5640,2750
20240424,134700,13196264650,5660,5670,5670,5660,2055
20240424,134600,13184622550,5660,5630,5660,5630,5120
20240424,134500,13155665750,5630,5650,5650,5630,484
20240424,134400,13152933150,5630,5640,5650,5630,3176
20240424,134300,13135000910,5640,5640,5650,5630,2112
20240424,134200,13123096240,5640,5630,5640,5630,3661
20240424,134100,13102468180,5630,5630,5640,5610,1110
20240424,134000,13096220970,5630,5620,5630,5610,3645
20240424,133900,13075772220,5640,5620,5640,5610,1564
20240424,133800,13066988070,5620,5630,5640,5610,4290
20240424,133700,13042884790,5640,5640,5640,5620,233
20240424,133600,13041570790,5640,5640,5650,5630,1194
20240424,133500,13034846500,5640,5630,5650,5630,345
20240424,133400,13032899010,5640,5630,5640,5630,808
20240424,133300,13028342940,5630,5640,5660,5630,1719
20240424,133200,13018631700,5640,5630,5640,5630,2071
20240424,133100,13006961960,5640,5630,5640,5630,334
20240424,133000,13005081510,5630,5620,5630,5620,3493
20240424,132900,12985439560,5630,5630,5630,5630,501
20240424,132800,12982618930,5640,5640,5640,5630,297
20240424,132700,12980944360,5640,5620,5640,5620,107
20240424,132600,12980340920,5630,5630,5630,5610,2764
20240424,132500,12964789160,5640,5630,5640,5610,370
20240424,132400,12962707400,5640,5620,5640,5610,621
20240424,132300,12959217920,5610,5620,5630,5610,394
20240424,132200,12957003860,5600,5620,5620,5600,3406
20240424,132100,12937885040,5620,5620,5620,5620,177
20240424,132000,12936890300,5600,5630,5630,5600,17746
20240424,131900,12837356570,5620,5620,5630,5620,1946
20240424,131800,12826418420,5630,5630,5640,5620,4546
20240424,131700,12800829130,5630,5640,5640,5630,2586
20240424,131600,12786253490,5630,5630,5630,5630,6220
20240424,131500,12751234890,5640,5630,5640,5620,7420
20240424,131400,12709486930,5630,5650,5650,5630,2445
20240424,131300,12695707100,5650,5700,5700,5640,17911
20240424,131200,12594097140,5690,5680,5700,5680,16911
20240424,131100,12497777350,5680,5650,5680,5650,1619
20240424,131000,12488611320,5650,5670,5680,5650,3042
20240424,130900,12471390820,5670,5660,5680,5660,2034
20240424,130800,12459859690,5660,5670,5670,5660,1627
20240424,130700,12450646980,5670,5680,5680,5650,3771
20240424,130600,12429304490,5680,5640,5680,5640,4650
20240424,130500,12402968600,5640,5640,5650,5630,2802
20240424,130400,12387168830,5640,5650,5650,5640,1862
20240424,130300,12376666600,5650,5660,5660,5640,1272
20240424,130200,12369476510,5660,5640,5660,5640,1732
20240424,130100,12359693940,5630,5630,5640,5630,677
20240424,130000,12355882410,5630,5640,5640,5630,1076
20240424,125900,12349823490,5630,5630,5640,5630,895
20240424,125800,12344777210,5640,5620,5640,5620,1485
20240424,125700,12336416760,5630,5630,5640,5630,905
20240424,125600,12331321600,5630,5640,5640,5610,1986
20240424,125500,12320157760,5640,5650,5650,5600,5407
20240424,125400,12289800350,5650,5680,5680,5650,2252
20240424,125300,12277041370,5680,5630,5690,5630,5377
20240424,125200,12246577810,5630,5610,5630,5610,1284
20240424,125100,12239365510,5610,5610,5620,5600,384
20240424,125000,12237211840,5610,5600,5620,5590,1534
20240424,124900,12228627420,5600,5620,5620,5600,1004
20240424,124800,12223004410,5600,5620,5620,5600,1090
20240424,124700,12216896810,5620,5610,5620,5610,282
20240424,124600,12215313780,5620,5620,5620,5610,26
20240424,124500,12215167780,5620,5610,5630,5600,787
20240424,124400,12210747270,5610,5600,5620,5600,1179
20240424,124300,12204135000,5600,5580,5610,5580,3822
20240424,124200,12182786840,5590,5610,5610,5590,2695
20240424,124100,12167715700,5620,5620,5630,5590,4849
20240424,124000,12140539300,5620,5650,5660,5620,1414
20240424,123900,12132575910,5640,5650,5660,5640,1162
20240424,123800,12126016650,5650,5640,5650,5640,792
20240424,123700,12121549670,5640,5630,5640,5630,599
20240424,123600,12118176980,5630,5640,5640,5620,912
20240424,123500,12113044760,5640,5650,5650,5640,968
20240424,123400,12107582350,5650,5650,5660,5650,889
20240424,123300,12102559490,5650,5640,5650,5640,2653
20240424,123200,12087576110,5640,5650,5650,5620,6970
20240424,123100,12048363680,5640,5650,5650,5640,294
20240424,123000,12046703230,5640,5650,5660,5640,1442
20240424,122900,12038556170,5640,5640,5640,5620,872
20240424,122800,12033641130,5640,5600,5640,5600,7025
20240424,122700,11994186660,5610,5610,5610,5600,1480
20240424,122600,11985894870,5610,5600,5620,5600,1200
20240424,122500,11979162240,5600,5600,5610,5590,1342
20240424,122400,11971642790,5590,5620,5620,5590,7515
20240424,122300,11929514170,5620,5630,5640,5600,2116
20240424,122200,11917623400,5640,5620,5640,5610,705
20240424,122100,11913663260,5600,5610,5610,5590,6440
20240424,122000,11877598830,5610,5610,5630,5590,6956
20240424,121900,11838630290,5620,5630,5650,5590,20848
20240424,121800,11721664000,5630,5660,5660,5630,5484
20240424,121700,11690722600,5660,5680,5680,5660,15765
20240424,121600,11601443030,5680,5690,5690,5670,326
20240424,121500,11599591350,5680,5680,5680,5670,683
20240424,121400,11595712170,5670,5680,5690,5670,1103
20240424,121300,11589454770,5690,5670,5690,5660,2083
20240424,121200,11577631780,5670,5670,5670,5660,921
20240424,121100,11572411830,5670,5680,5680,5670,1185
20240424,121000,11565692830,5660,5670,5670,5660,4603
20240424,120900,11539637110,5680,5670,5680,5660,1507
20240424,120800,11531083670,5670,5670,5680,5670,793
20240424,120700,11526587330,5670,5670,5670,5660,1382
20240424,120600,11518759940,5660,5670,5680,5650,6339
20240424,120500,11482889540,5670,5690,5690,5660,5355
20240424,120400,11452515610,5680,5680,5690,5680,450
20240424,120300,11449959570,5680,5700,5700,5680,7377
20240424,120200,11407991630,5690,5700,5700,5690,536
20240424,120100,11404940450,5690,5700,5700,5690,681
20240424,120000,11401064410,5700,5720,5720,5700,2348
20240424,115900,11387656460,5710,5710,5720,5710,4073
20240424,115800,11364388290,5710,5700,5710,5690,2133
20240424,115700,11352231440,5700,5680,5700,5680,1144
20240424,115600,11345715280,5690,5690,5690,5680,1106
20240424,115500,11339422180,5670,5680,5680,5670,1999
20240424,115400,11328067940,5680,5680,5690,5680,679
20240424,115300,11324210970,5680,5670,5680,5670,1764
20240424,115200,11314195230,5670,5680,5680,5660,4434
20240424,115100,11289054020,5670,5690,5700,5670,5462
20240424,115000,11258019460,5700,5700,5700,5700,390
20240424,114900,11255796460,5710,5690,5710,5680,4032
20240424,114800,11232868420,5690,5690,5700,5690,1488
20240424,114700,11224388320,5690,5670,5690,5670,2389
20240424,114600,11210815610,5670,5680,5690,5670,5581
20240424,114500,11179154970,5680,5690,5700,5680,5371
20240424,114400,11148633060,5690,5700,5700,5680,7490
20240424,114300,11105972900,5700,5720,5730,5700,3791
20240424,114200,11084328910,5720,5710,5720,5710,663
20240424,114100,11080541830,5720,5740,5740,5720,439
20240424,114000,11078025820,5700,5740,5740,5700,6556
20240424,113900,11040470080,5750,5740,5750,5730,1816
20240424,113800,11030031080,5740,5730,5740,5730,153
20240424,113700,11029154370,5730,5730,5730,5720,647
20240424,113600,11025449260,5730,5720,5730,5700,3784
20240424,113500,11003850920,5730,5720,5740,5720,2260
20240424,113400,10990895050,5710,5730,5740,5710,1879
20240424,113300,10980134290,5730,5740,5750,5720,2404
20240424,113200,10966357080,5740,5760,5760,5740,5421
20240424,113100,10935208310,5750,5740,5760,5740,6083
20240424,113000,10900241100,5740,5720,5740,5720,3883
20240424,112900,10877980990,5730,5750,5750,5730,1032
20240424,112800,10872060440,5740,5690,5740,5690,11973
20240424,112700,10803791520,5690,5670,5690,5670,1536
20240424,112600,10795066530,5690,5690,5690,5660,4294
20240424,112500,10770713070,5680,5720,5720,5680,3191
20240424,112400,10752560090,5700,5720,5730,5700,969
20240424,112300,10747027960,5720,5720,5720,5680,3998
20240424,112200,10724234680,5730,5740,5750,5720,2280
20240424,112100,10711143690,5740,5720,5740,5710,6857
20240424,112000,10671855000,5720,5700,5720,5690,4780
20240424,111900,10644604550,5700,5680,5710,5680,2555
20240424,111800,10630037700,5680,5680,5690,5650,5321
20240424,111700,10599844740,5650,5680,5690,5640,9864
20240424,111600,10543944340,5680,5690,5710,5680,7715
20240424,111500,10499919230,5690,5730,5730,5680,23427
20240424,111400,10366138840,5730,5760,5760,5720,14034
20240424,111300,10285590060,5760,5770,5780,5760,6447
20240424,111200,10248390750,5780,5770,5790,5760,2787
20240424,111100,10232293240,5760,5850,5850,5750,23509
20240424,111000,10096011670,5840,5790,5860,5780,17768
20240424,110900,9992386710,5780,5740,5780,5740,7538
20240424,110800,9948908790,5750,5790,5800,5740,12895
20240424,110700,9874615470,5800,5760,5810,5760,11238
20240424,110600,9809581170,5780,5770,5790,5760,13236
20240424,110500,9733124460,5800,5720,5840,5720,45879
20240424,110400,9468138050,5730,5720,5740,5710,14266
20240424,110300,9386446980,5710,5690,5720,5690,8490
20240424,110200,9337969470,5690,5680,5700,5670,2398
20240424,110100,9324333350,5690,5690,5700,5670,845
20240424,110000,9319530120,5690,5690,5700,5680,1182
20240424,105900,9312802640,5680,5680,5700,5660,2660
20240424,105800,9297709820,5660,5660,5670,5650,4844
20240424,105700,9270292420,5660,5680,5690,5660,3421
20240424,105600,9250889510,5670,5700,5710,5670,6892
20240424,105500,9211700580,5710,5690,5720,5670,10404
20240424,105400,9152487870,5690,5720,5720,5670,3648
20240424,105300,9131713530,5730,5640,5740,5640,20553
20240424,105200,9014533610,5640,5650,5660,5620,7333
20240424,105100,8973109540,5630,5670,5690,5630,4066
20240424,105000,8950064400,5690,5600,5700,5600,25314
20240424,104900,8806867750,5600,5610,5610,5600,2380
20240424,104800,8793534640,5610,5610,5630,5610,897
20240424,104700,8788492550,5630,5640,5640,5620,2770
20240424,104600,8772902310,5630,5640,5640,5630,1436
20240424,104500,8764809140,5630,5640,5640,5630,1674
20240424,104400,8755375360,5640,5630,5640,5630,844
20240424,104300,8750622410,5630,5620,5630,5620,2910
20240424,104200,8734247710,5620,5610,5620,5610,1349
20240424,104100,8726668730,5600,5600,5620,5600,342
20240424,104000,8724751740,5600,5610,5620,5600,3992
20240424,103900,8702385290,5600,5600,5610,5600,236
20240424,103800,8701063470,5600,5600,5610,5580,4979
20240424,103700,8673227610,5620,5610,5620,5600,3760
20240424,103600,8652149930,5610,5600,5610,5590,2270
20240424,103500,8639438620,5600,5610,5620,5590,4043
20240424,103400,8616801120,5610,5620,5620,5600,1011
20240424,103300,8611137310,5620,5600,5640,5590,9385
20240424,103200,8558361360,5600,5580,5610,5580,6522
20240424,103100,8521944120,5590,5620,5620,5590,3233
20240424,103000,8503858480,5620,5600,5620,5590,3692
20240424,102900,8483201040,5590,5610,5630,5590,8454
20240424,102800,8435717580,5610,5630,5640,5610,3286
20240424,102700,8417249040,5630,5620,5650,5610,5806
20240424,102600,8384593750,5640,5610,5650,5600,5691
20240424,102500,8352512150,5610,5590,5610,5580,5599
20240424,102400,8321188830,5590,5610,5610,5590,12103
20240424,102300,8253401150,5610,5620,5630,5600,2815
20240424,102200,8237598950,5620,5620,5630,5620,1066
20240424,102100,8231607780,5610,5640,5640,5610,1693
20240424,102000,8222073070,5620,5620,5650,5600,5122
20240424,101900,8193220970,5620,5610,5630,5600,4199
20240424,101800,8169665140,5620,5650,5660,5620,4126
20240424,101700,8146381750,5650,5630,5670,5620,13290
20240424,101600,8071345650,5620,5620,5620,5590,2644
20240424,101500,8056503430,5620,5620,5640,5580,7376
20240424,101400,8015029270,5630,5570,5640,5550,14494
20240424,101300,7933954230,5570,5580,5590,5570,2810
20240424,101200,7918295690,5580,5610,5610,5570,2940
20240424,101100,7901868930,5610,5580,5610,5570,5183
20240424,101000,7872854810,5600,5610,5610,5570,9635
20240424,100900,7818992590,5590,5610,5630,5580,2929
20240424,100800,7802598010,5610,5590,5640,5590,12948
20240424,100700,7729891960,5590,5570,5590,5570,1109
20240424,100600,7723706380,5580,5600,5610,5570,13837
20240424,100500,7646417040,5590,5540,5600,5540,5576
20240424,100400,7615340890,5560,5560,5600,5540,9670
20240424,100300,7561535510,5570,5550,5590,5540,3879
20240424,100200,7539980590,5550,5580,5580,5540,25658
20240424,100100,7397469310,5590,5600,5610,5570,2682
20240424,100000,7382477230,5570,5620,5620,5560,23594
20240424,095900,7250618620,5620,5640,5670,5590,22025
20240424,095800,7126761790,5640,5630,5740,5620,31031
20240424,095700,6950886230,5650,5610,5690,5580,22925
20240424,095600,6821737350,5610,5660,5660,5580,19976
20240424,095500,6709559100,5650,5600,5720,5580,56338
20240424,095400,6391186960,5620,5510,5630,5510,43786
20240424,095300,6147241660,5510,5510,5510,5490,7426
20240424,095200,6106403240,5510,5490,5510,5490,8862
20240424,095100,6057687530,5470,5450,5490,5440,7889
20240424,095000,6014591160,5460,5450,5460,5440,5950
20240424,094900,5982178040,5450,5470,5480,5440,8450
20240424,094800,5936068550,5470,5490,5500,5460,7471
20240424,094700,5895148140,5500,5480,5500,5480,8450
20240424,094600,5848706390,5470,5480,5490,5460,4566
20240424,094500,5823690800,5490,5470,5500,5470,16433
20240424,094400,5733561250,5470,5460,5470,5450,3289
20240424,094300,5715607590,5460,5450,5460,5440,7176
20240424,094200,5676459810,5460,5430,5470,5430,18427
20240424,094100,5575899610,5430,5430,5450,5430,5110
20240424,094000,5548116270,5440,5450,5450,5430,2482
20240424,093900,5534619180,5450,5440,5450,5430,3563
20240424,093800,5515235560,5440,5440,5450,5430,5806
20240424,093700,5483654000,5450,5440,5450,5430,2741
20240424,093600,5468748270,5430,5440,5450,5410,8837
20240424,093500,5420793760,5440,5410,5440,5410,8111
20240424,093400,5376767160,5410,5400,5410,5400,3927
20240424,093300,5355526690,5410,5410,5420,5390,4871
20240424,093200,5329221060,5410,5430,5430,5410,9640
20240424,093100,5276993200,5430,5420,5440,5410,9493
20240424,093000,5225506930,5420,5400,5430,5390,7468
20240424,092900,5185135590,5410,5420,5430,5390,5252
20240424,092800,5156725180,5430,5370,5430,5360,15649
20240424,092700,5072113080,5360,5380,5400,5340,10629
20240424,092600,5015157100,5390,5390,5410,5390,8655
20240424,092500,4968419350,5390,5360,5400,5350,5906
20240424,092400,4936667740,5350,5360,5360,5250,68897
20240424,092300,4571075550,5380,5390,5400,5370,15687
20240424,092200,4486700210,5390,5390,5430,5370,8841
20240424,092100,4439064370,5370,5440,5450,5370,21735
20240424,092000,4321526340,5430,5420,5450,5420,9348
20240424,091900,4270746070,5420,5450,5450,5400,11767
20240424,091800,4207027110,5450,5420,5460,5420,3990
20240424,091700,4185334270,5430,5410,5440,5410,2362
20240424,091600,4172528080,5440,5430,5460,5400,13616
20240424,091500,4098754030,5430,5460,5510,5430,19820
20240424,091400,3990251170,5470,5440,5510,5430,20924
20240424,091300,3875737170,5440,5390,5440,5390,19496
20240424,091200,3770416810,5390,5370,5390,5350,8367
20240424,091100,3725463770,5370,5480,5480,5350,43376
20240424,091000,3491196550,5480,5490,5500,5430,29007
20240424,090900,3332915830,5480,5470,5500,5470,24835
20240424,090800,3196648710,5480,5480,5540,5450,48764
20240424,090700,2928674130,5480,5400,5500,5380,40008
20240424,090600,2710453540,5390,5320,5450,5300,36136
20240424,090500,2515653840,5360,5440,5440,5280,70748
20240424,090400,2136893300,5440,5470,5530,5360,98478
20240424,090300,1600899520,5470,5380,5470,5300,82369
20240424,090200,1157679150,5380,5390,5390,5190,215731
20240424,090100,0,6650,6650,6650,6650,0
20240424,090000,0,6650,6650,6650,6650,0