stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,212900,2797823620,6700,6700,6700,6700,7350
20240422,212800,2797823620,6700,6700,6700,6700,0
20240422,212700,2797823620,6700,6700,6700,6700,0
20240422,212600,2797823620,6700,6700,6700,6700,0
20240422,212500,2797823620,6700,6700,6700,6700,0
20240422,212400,2797823620,6700,6700,6700,6700,0
20240422,212300,2797823620,6700,6700,6700,6700,0
20240422,212200,2797823620,6700,6700,6700,6700,0
20240422,212100,2797823620,6700,6700,6700,6700,0
20240422,212000,2797823620,6700,6700,6700,6700,0
20240422,211900,2797823620,6700,6700,6700,6700,0
20240422,211800,2797823620,6700,6700,6700,6700,0
20240422,211700,2797823620,6700,6700,6700,6700,0
20240422,211600,2797823620,6700,6700,6700,6700,0
20240422,211500,2797823620,6700,6700,6700,6700,0
20240422,211400,2797823620,6700,6700,6700,6700,0
20240422,211300,2797823620,6700,6700,6700,6700,0
20240422,211200,2797823620,6700,6700,6700,6700,0
20240422,211100,2797823620,6700,6700,6700,6700,0
20240422,211000,2797823620,6700,6700,6700,6700,0
20240422,210900,2797823620,6700,6700,6700,6700,0
20240422,210800,2797823620,6700,6700,6700,6700,0
20240422,210700,2797823620,6700,6700,6700,6700,0
20240422,210600,2797823620,6700,6700,6700,6700,0
20240422,210500,2797823620,6700,6700,6700,6700,0
20240422,210400,2797823620,6700,6700,6700,6700,0
20240422,210300,2797823620,6700,6700,6700,6700,0
20240422,210200,2797823620,6700,6700,6700,6700,0
20240422,210100,2797823620,6700,6700,6700,6700,0
20240422,210000,2797823620,6700,6700,6700,6700,0
20240422,205900,2797823620,6700,6700,6700,6700,7350
20240422,205800,2797823620,6700,6700,6700,6700,0
20240422,205700,2797823620,6700,6700,6700,6700,0
20240422,205600,2797823620,6700,6700,6700,6700,0
20240422,205500,2797823620,6700,6700,6700,6700,0
20240422,205400,2797823620,6700,6700,6700,6700,0
20240422,205300,2797823620,6700,6700,6700,6700,0
20240422,205200,2797823620,6700,6700,6700,6700,0
20240422,205100,2797823620,6700,6700,6700,6700,0
20240422,205000,2797823620,6700,6700,6700,6700,0
20240422,204900,2797823620,6700,6700,6700,6700,0
20240422,204800,2797823620,6700,6700,6700,6700,0
20240422,204700,2797823620,6700,6700,6700,6700,0
20240422,204600,2797823620,6700,6700,6700,6700,0
20240422,204500,2797823620,6700,6700,6700,6700,0
20240422,204400,2797823620,6700,6700,6700,6700,0
20240422,204300,2797823620,6700,6700,6700,6700,0
20240422,204200,2797823620,6700,6700,6700,6700,0
20240422,204100,2797823620,6700,6700,6700,6700,0
20240422,204000,2797823620,6700,6700,6700,6700,0
20240422,203900,2797823620,6700,6700,6700,6700,0
20240422,203800,2797823620,6700,6700,6700,6700,0
20240422,203700,2797823620,6700,6700,6700,6700,0
20240422,203600,2797823620,6700,6700,6700,6700,0
20240422,203500,2797823620,6700,6700,6700,6700,0
20240422,203400,2797823620,6700,6700,6700,6700,0
20240422,203300,2797823620,6700,6700,6700,6700,0
20240422,203200,2797823620,6700,6700,6700,6700,0
20240422,203100,2797823620,6700,6700,6700,6700,0
20240422,203000,2797823620,6700,6700,6700,6700,0
20240422,202900,2797823620,6700,6700,6700,6700,7350
20240422,202800,2797823620,6700,6700,6700,6700,0
20240422,202700,2797823620,6700,6700,6700,6700,0
20240422,202600,2797823620,6700,6700,6700,6700,0
20240422,202500,2797823620,6700,6700,6700,6700,0
20240422,202400,2797823620,6700,6700,6700,6700,0
20240422,202300,2797823620,6700,6700,6700,6700,0
20240422,202200,2797823620,6700,6700,6700,6700,0
20240422,202100,2797823620,6700,6700,6700,6700,0
20240422,202000,2797823620,6700,6700,6700,6700,0
20240422,201900,2797823620,6700,6700,6700,6700,0
20240422,201800,2797823620,6700,6700,6700,6700,0
20240422,201700,2797823620,6700,6700,6700,6700,0
20240422,201600,2797823620,6700,6700,6700,6700,0
20240422,201500,2797823620,6700,6700,6700,6700,0
20240422,201400,2797823620,6700,6700,6700,6700,0
20240422,201300,2797823620,6700,6700,6700,6700,0
20240422,201200,2797823620,6700,6700,6700,6700,0
20240422,201100,2797823620,6700,6700,6700,6700,0
20240422,201000,2797823620,6700,6700,6700,6700,0
20240422,200900,2797823620,6700,6700,6700,6700,0
20240422,200800,2797823620,6700,6700,6700,6700,0
20240422,200700,2797823620,6700,6700,6700,6700,0
20240422,200600,2797823620,6700,6700,6700,6700,0
20240422,200500,2797823620,6700,6700,6700,6700,0
20240422,200400,2797823620,6700,6700,6700,6700,0
20240422,200300,2797823620,6700,6700,6700,6700,0
20240422,200200,2797823620,6700,6700,6700,6700,0
20240422,200100,2797823620,6700,6700,6700,6700,0
20240422,200000,2797823620,6700,6700,6700,6700,0
20240422,195900,2797823620,6700,6700,6700,6700,7350
20240422,195800,2797823620,6700,6700,6700,6700,0
20240422,195700,2797823620,6700,6700,6700,6700,0
20240422,195600,2797823620,6700,6700,6700,6700,0
20240422,195500,2797823620,6700,6700,6700,6700,0
20240422,195400,2797823620,6700,6700,6700,6700,0
20240422,195300,2797823620,6700,6700,6700,6700,0
20240422,195200,2797823620,6700,6700,6700,6700,0
20240422,195100,2797823620,6700,6700,6700,6700,0
20240422,195000,2797823620,6700,6700,6700,6700,0
20240422,194900,2797823620,6700,6700,6700,6700,0
20240422,194800,2797823620,6700,6700,6700,6700,0
20240422,194700,2797823620,6700,6700,6700,6700,0
20240422,194600,2797823620,6700,6700,6700,6700,0
20240422,194500,2797823620,6700,6700,6700,6700,0
20240422,194400,2797823620,6700,6700,6700,6700,0
20240422,194300,2797823620,6700,6700,6700,6700,0
20240422,194200,2797823620,6700,6700,6700,6700,0
20240422,194100,2797823620,6700,6700,6700,6700,0
20240422,194000,2797823620,6700,6700,6700,6700,0
20240422,193900,2797823620,6700,6700,6700,6700,0
20240422,193800,2797823620,6700,6700,6700,6700,0
20240422,193700,2797823620,6700,6700,6700,6700,0
20240422,193600,2797823620,6700,6700,6700,6700,0
20240422,193500,2797823620,6700,6700,6700,6700,0
20240422,193400,2797823620,6700,6700,6700,6700,0
20240422,193300,2797823620,6700,6700,6700,6700,0
20240422,193200,2797823620,6700,6700,6700,6700,0
20240422,193100,2797823620,6700,6700,6700,6700,0
20240422,193000,2797823620,6700,6700,6700,6700,0
20240422,192900,2797823620,6700,6700,6700,6700,7350
20240422,192800,2797823620,6700,6700,6700,6700,0
20240422,192700,2797823620,6700,6700,6700,6700,0
20240422,192600,2797823620,6700,6700,6700,6700,0
20240422,192500,2797823620,6700,6700,6700,6700,0
20240422,192400,2797823620,6700,6700,6700,6700,0
20240422,192300,2797823620,6700,6700,6700,6700,0
20240422,192200,2797823620,6700,6700,6700,6700,0
20240422,192100,2797823620,6700,6700,6700,6700,0
20240422,192000,2797823620,6700,6700,6700,6700,0
20240422,191900,2797823620,6700,6700,6700,6700,0
20240422,191800,2797823620,6700,6700,6700,6700,0
20240422,191700,2797823620,6700,6700,6700,6700,0
20240422,191600,2797823620,6700,6700,6700,6700,0
20240422,191500,2797823620,6700,6700,6700,6700,0
20240422,191400,2797823620,6700,6700,6700,6700,0
20240422,191300,2797823620,6700,6700,6700,6700,0
20240422,191200,2797823620,6700,6700,6700,6700,0
20240422,191100,2797823620,6700,6700,6700,6700,0
20240422,191000,2797823620,6700,6700,6700,6700,0
20240422,190900,2797823620,6700,6700,6700,6700,0
20240422,190800,2797823620,6700,6700,6700,6700,0
20240422,190700,2797823620,6700,6700,6700,6700,0
20240422,190600,2797823620,6700,6700,6700,6700,0
20240422,190500,2797823620,6700,6700,6700,6700,0
20240422,190400,2797823620,6700,6700,6700,6700,0
20240422,190300,2797823620,6700,6700,6700,6700,0
20240422,190200,2797823620,6700,6700,6700,6700,0
20240422,190100,2797823620,6700,6700,6700,6700,0
20240422,190000,2797823620,6700,6700,6700,6700,0
20240422,185900,2797823620,6700,6700,6700,6700,7350
20240422,185800,2797823620,6700,6700,6700,6700,0
20240422,185700,2797823620,6700,6700,6700,6700,0
20240422,185600,2797823620,6700,6700,6700,6700,0
20240422,185500,2797823620,6700,6700,6700,6700,0
20240422,185400,2797823620,6700,6700,6700,6700,0
20240422,185300,2797823620,6700,6700,6700,6700,0
20240422,185200,2797823620,6700,6700,6700,6700,0
20240422,185100,2797823620,6700,6700,6700,6700,0
20240422,185000,2797823620,6700,6700,6700,6700,0
20240422,184900,2797823620,6700,6700,6700,6700,0
20240422,184800,2797823620,6700,6700,6700,6700,0
20240422,184700,2797823620,6700,6700,6700,6700,0
20240422,184600,2797823620,6700,6700,6700,6700,0
20240422,184500,2797823620,6700,6700,6700,6700,0
20240422,184400,2797823620,6700,6700,6700,6700,0
20240422,184300,2797823620,6700,6700,6700,6700,0
20240422,184200,2797823620,6700,6700,6700,6700,0
20240422,184100,2797823620,6700,6700,6700,6700,0
20240422,184000,2797823620,6700,6700,6700,6700,0
20240422,183900,2797823620,6700,6700,6700,6700,0
20240422,183800,2797823620,6700,6700,6700,6700,0
20240422,183700,2797823620,6700,6700,6700,6700,0
20240422,183600,2797823620,6700,6700,6700,6700,0
20240422,183500,2797823620,6700,6700,6700,6700,0
20240422,183400,2797823620,6700,6700,6700,6700,0
20240422,183300,2797823620,6700,6700,6700,6700,0
20240422,183200,2797823620,6700,6700,6700,6700,0
20240422,183100,2797823620,6700,6700,6700,6700,0
20240422,183000,2797823620,6700,6700,6700,6700,0
20240422,182900,2797823620,6700,6700,6700,6700,7350
20240422,182800,2797823620,6700,6700,6700,6700,0
20240422,182700,2797823620,6700,6700,6700,6700,0
20240422,182600,2797823620,6700,6700,6700,6700,0
20240422,182500,2797823620,6700,6700,6700,6700,0
20240422,182400,2797823620,6700,6700,6700,6700,0
20240422,182300,2797823620,6700,6700,6700,6700,0
20240422,182200,2797823620,6700,6700,6700,6700,0
20240422,182100,2797823620,6700,6700,6700,6700,0
20240422,182000,2797823620,6700,6700,6700,6700,0
20240422,181900,2797823620,6700,6700,6700,6700,0
20240422,181800,2797823620,6700,6700,6700,6700,0
20240422,181700,2797823620,6700,6700,6700,6700,0
20240422,181600,2797823620,6700,6700,6700,6700,0
20240422,181500,2797823620,6700,6700,6700,6700,0
20240422,181400,2797823620,6700,6700,6700,6700,0
20240422,181300,2797823620,6700,6700,6700,6700,0
20240422,181200,2797823620,6700,6700,6700,6700,0
20240422,181100,2797823620,6700,6700,6700,6700,0
20240422,181000,2797823620,6700,6700,6700,6700,0
20240422,180900,2797823620,6700,6700,6700,6700,0
20240422,180800,2797823620,6700,6700,6700,6700,0
20240422,180700,2797823620,6700,6700,6700,6700,0
20240422,180600,2797823620,6700,6700,6700,6700,0
20240422,180500,2797823620,6700,6700,6700,6700,0
20240422,180400,2797823620,6700,6700,6700,6700,0
20240422,180300,2797823620,6700,6700,6700,6700,0
20240422,180200,2797823620,6700,6700,6700,6700,0
20240422,180100,2797823620,6700,6700,6700,6700,0
20240422,180000,2797823620,6700,6700,6700,6700,0
20240422,175900,2797823620,6700,6700,6700,6700,7350
20240422,175800,2797823620,6700,6700,6700,6700,0
20240422,175700,2797823620,6700,6700,6700,6700,0
20240422,175600,2797823620,6700,6700,6700,6700,0
20240422,175500,2797823620,6700,6700,6700,6700,0
20240422,175400,2797823620,6700,6700,6700,6700,0
20240422,175300,2797823620,6700,6700,6700,6700,0
20240422,175200,2797823620,6700,6700,6700,6700,0
20240422,175100,2797823620,6700,6700,6700,6700,0
20240422,175000,2797823620,6700,6700,6700,6700,0
20240422,174900,2797823620,6700,6700,6700,6700,0
20240422,174800,2797823620,6700,6700,6700,6700,0
20240422,174700,2797823620,6700,6700,6700,6700,0
20240422,174600,2797823620,6700,6700,6700,6700,0
20240422,174500,2797823620,6700,6700,6700,6700,0
20240422,174400,2797823620,6700,6700,6700,6700,0
20240422,174300,2797823620,6700,6700,6700,6700,0
20240422,174200,2797823620,6700,6700,6700,6700,0
20240422,174100,2797823620,6700,6700,6700,6700,0
20240422,174000,2797823620,6700,6700,6700,6700,0
20240422,173900,2797823620,6700,6700,6700,6700,0
20240422,173800,2797823620,6700,6700,6700,6700,0
20240422,173700,2797823620,6700,6700,6700,6700,0
20240422,173600,2797823620,6700,6700,6700,6700,0
20240422,173500,2797823620,6700,6700,6700,6700,0
20240422,173400,2797823620,6700,6700,6700,6700,0
20240422,173300,2797823620,6700,6700,6700,6700,0
20240422,173200,2797823620,6700,6700,6700,6700,0
20240422,173100,2797823620,6700,6700,6700,6700,0
20240422,173000,2797823620,6700,6700,6700,6700,0
20240422,172900,2797823620,6700,6700,6700,6700,7350
20240422,172800,2797823620,6700,6700,6700,6700,0
20240422,172700,2797823620,6700,6700,6700,6700,0
20240422,172600,2797823620,6700,6700,6700,6700,0
20240422,172500,2797823620,6700,6700,6700,6700,0
20240422,172400,2797823620,6700,6700,6700,6700,0
20240422,172300,2797823620,6700,6700,6700,6700,0
20240422,172200,2797823620,6700,6700,6700,6700,0
20240422,172100,2797823620,6700,6700,6700,6700,0
20240422,172000,2797823620,6700,6700,6700,6700,0
20240422,171900,2797823620,6700,6700,6700,6700,0
20240422,171800,2797823620,6700,6700,6700,6700,0
20240422,171700,2797823620,6700,6700,6700,6700,0
20240422,171600,2797823620,6700,6700,6700,6700,0
20240422,171500,2797823620,6700,6700,6700,6700,0
20240422,171400,2797823620,6700,6700,6700,6700,0
20240422,171300,2797823620,6700,6700,6700,6700,0
20240422,171200,2797823620,6700,6700,6700,6700,0
20240422,171100,2797823620,6700,6700,6700,6700,0
20240422,171000,2797823620,6700,6700,6700,6700,0
20240422,170900,2797823620,6700,6700,6700,6700,0
20240422,170800,2797823620,6700,6700,6700,6700,0
20240422,170700,2797823620,6700,6700,6700,6700,0
20240422,170600,2797823620,6700,6700,6700,6700,0
20240422,170500,2797823620,6700,6700,6700,6700,0
20240422,170400,2797823620,6700,6700,6700,6700,0
20240422,170300,2797823620,6700,6700,6700,6700,0
20240422,170200,2797823620,6700,6700,6700,6700,0
20240422,170100,2797823620,6700,6700,6700,6700,0
20240422,170000,2797823620,6700,6700,6700,6700,0
20240422,165900,2797823620,6700,6700,6700,6700,7350
20240422,165800,2797823620,6700,6700,6700,6700,0
20240422,165700,2797823620,6700,6700,6700,6700,0
20240422,165600,2797823620,6700,6700,6700,6700,0
20240422,165500,2797823620,6700,6700,6700,6700,0
20240422,165400,2797823620,6700,6700,6700,6700,0
20240422,165300,2797823620,6700,6700,6700,6700,0
20240422,165200,2797823620,6700,6700,6700,6700,0
20240422,165100,2797823620,6700,6700,6700,6700,0
20240422,165000,2797823620,6700,6700,6700,6700,0
20240422,164900,2797823620,6700,6700,6700,6700,0
20240422,164800,2797823620,6700,6700,6700,6700,0
20240422,164700,2797823620,6700,6700,6700,6700,0
20240422,164600,2797823620,6700,6700,6700,6700,0
20240422,164500,2797823620,6700,6700,6700,6700,0
20240422,164400,2797823620,6700,6700,6700,6700,0
20240422,164300,2797823620,6700,6700,6700,6700,0
20240422,164200,2797823620,6700,6700,6700,6700,0
20240422,164100,2797823620,6700,6700,6700,6700,0
20240422,164000,2797823620,6700,6700,6700,6700,0
20240422,163900,2797823620,6700,6700,6700,6700,0
20240422,163800,2797823620,6700,6700,6700,6700,0
20240422,163700,2797823620,6700,6700,6700,6700,0
20240422,163600,2797823620,6700,6700,6700,6700,0
20240422,163500,2797823620,6700,6700,6700,6700,0
20240422,163400,2797823620,6700,6700,6700,6700,0
20240422,163300,2797823620,6700,6700,6700,6700,0
20240422,163200,2797823620,6700,6700,6700,6700,0
20240422,163100,2797823620,6700,6700,6700,6700,0
20240422,163000,2797823620,6700,6700,6700,6700,0
20240422,162900,2797823620,6700,6700,6700,6700,7350
20240422,162800,2797823620,6700,6700,6700,6700,0
20240422,162700,2797823620,6700,6700,6700,6700,0
20240422,162600,2797823620,6700,6700,6700,6700,0
20240422,162500,2797823620,6700,6700,6700,6700,0
20240422,162400,2797823620,6700,6700,6700,6700,0
20240422,162300,2797823620,6700,6700,6700,6700,0
20240422,162200,2797823620,6700,6700,6700,6700,0
20240422,162100,2797823620,6700,6700,6700,6700,0
20240422,162000,2797823620,6700,6700,6700,6700,0
20240422,161900,2797823620,6700,6700,6700,6700,0
20240422,161800,2797823620,6700,6700,6700,6700,0
20240422,161700,2797823620,6700,6700,6700,6700,0
20240422,161600,2797823620,6700,6700,6700,6700,0
20240422,161500,2797823620,6700,6700,6700,6700,0
20240422,161400,2797823620,6700,6700,6700,6700,0
20240422,161300,2797823620,6700,6700,6700,6700,0
20240422,161200,2797823620,6700,6700,6700,6700,0
20240422,161100,2797823620,6700,6700,6700,6700,0
20240422,161000,2797823620,6700,6700,6700,6700,0
20240422,160900,2797823620,6700,6700,6700,6700,0
20240422,160800,2797823620,6700,6700,6700,6700,0
20240422,160700,2797823620,6700,6700,6700,6700,0
20240422,160600,2797823620,6700,6700,6700,6700,0
20240422,160500,2797823620,6700,6700,6700,6700,0
20240422,160400,2797823620,6700,6700,6700,6700,0
20240422,160300,2797823620,6700,6700,6700,6700,0
20240422,160200,2797823620,6700,6700,6700,6700,0
20240422,160100,2797823620,6700,6700,6700,6700,0
20240422,160000,2797823620,6700,6700,6700,6700,0
20240422,155900,2797823620,6700,6700,6700,6700,7350
20240422,155800,2797823620,6700,6700,6700,6700,0
20240422,155700,2797823620,6700,6700,6700,6700,0
20240422,155600,2797823620,6700,6700,6700,6700,0
20240422,155500,2797823620,6700,6700,6700,6700,0
20240422,155400,2797823620,6700,6700,6700,6700,0
20240422,155300,2797823620,6700,6700,6700,6700,0
20240422,155200,2797823620,6700,6700,6700,6700,0
20240422,155100,2797823620,6700,6700,6700,6700,0
20240422,155000,2797823620,6700,6700,6700,6700,0
20240422,154900,2797823620,6700,6700,6700,6700,0
20240422,154800,2797823620,6700,6700,6700,6700,0
20240422,154700,2797823620,6700,6700,6700,6700,0
20240422,154600,2797823620,6700,6700,6700,6700,0
20240422,154500,2797823620,6700,6700,6700,6700,0
20240422,154400,2797823620,6700,6700,6700,6700,0
20240422,154300,2797823620,6700,6700,6700,6700,0
20240422,154200,2797823620,6700,6700,6700,6700,0
20240422,154100,2797823620,6700,6700,6700,6700,0
20240422,154000,2797823620,6700,6700,6700,6700,0
20240422,153900,2797823620,6700,6700,6700,6700,0
20240422,153800,2797823620,6700,6700,6700,6700,0
20240422,153700,2797823620,6700,6700,6700,6700,0
20240422,153600,2797823620,6700,6700,6700,6700,0
20240422,153500,2797823620,6700,6700,6700,6700,0
20240422,153400,2797823620,6700,6700,6700,6700,0
20240422,153300,2797823620,6700,6700,6700,6700,0
20240422,153200,2797823620,6700,6700,6700,6700,0
20240422,153100,2797823620,6700,6700,6700,6700,0
20240422,153000,2797823620,6700,6700,6700,6700,7350
20240422,152900,2748578620,6710,6710,6710,6710,0
20240422,152800,2748578620,6710,6710,6710,6710,0
20240422,152700,2748578620,6710,6710,6710,6710,0
20240422,152600,2748578620,6710,6710,6710,6710,0
20240422,152500,2748578620,6710,6710,6710,6710,0
20240422,152400,2748578620,6710,6710,6710,6710,0
20240422,152300,2748578620,6710,6710,6710,6710,0
20240422,152200,2748578620,6710,6710,6710,6710,0
20240422,152100,2748578620,6710,6710,6710,6710,0
20240422,152000,2748578620,6710,6710,6710,6710,0
20240422,151900,2748578620,6710,6710,6710,6700,549
20240422,151800,2744900160,6710,6700,6720,6690,2876
20240422,151700,2725620920,6700,6720,6720,6700,1391
20240422,151600,2716291460,6720,6720,6720,6710,695
20240422,151500,2711626510,6730,6740,6740,6720,868
20240422,151400,2705790690,6740,6730,6740,6720,1653
20240422,151300,2694662920,6740,6730,6740,6730,1461
20240422,151200,2684824730,6730,6730,6730,6720,711
20240422,151100,2680044720,6730,6730,6740,6730,480
20240422,151000,2676814250,6730,6720,6730,6720,1457
20240422,150900,2667020220,6720,6720,6720,6720,35
20240422,150800,2666785020,6710,6710,6710,6710,51
20240422,150700,2666442810,6710,6710,6710,6710,808
20240422,150600,2661021130,6720,6740,6740,6720,693
20240422,150500,2656363980,6740,6740,6740,6720,512
20240422,150400,2652920980,6740,6750,6760,6740,595
20240422,150300,2648909560,6760,6740,6760,6740,56
20240422,150200,2648531120,6780,6740,6780,6740,5844
20240422,150100,2609082360,6740,6730,6740,6730,719
20240422,150000,2604240490,6730,6700,6730,6700,182
20240422,145900,2603020470,6710,6710,6720,6710,174
20240422,145800,2601852920,6730,6730,6730,6730,0
20240422,145700,2601852920,6730,6710,6730,6710,1756
20240422,145600,2590070120,6710,6730,6730,6710,35
20240422,145500,2589834720,6730,6720,6740,6720,1804
20240422,145400,2577690050,6720,6720,6720,6700,548
20240422,145300,2574013410,6700,6720,6720,6700,2942
20240422,145200,2554292190,6720,6740,6740,6720,486
20240422,145100,2551023750,6720,6720,6750,6720,51
20240422,145000,2550680930,6750,6730,6750,6710,2613
20240422,144900,2533132900,6750,6750,6750,6750,4
20240422,144800,2533105900,6740,6740,6740,6730,486
20240422,144700,2529830860,6730,6740,6740,6730,226
20240422,144600,2528309860,6740,6750,6750,6740,122
20240422,144500,2527487360,6750,6750,6750,6750,119
20240422,144400,2526684110,6740,6750,6760,6740,166
20240422,144300,2525564010,6760,6760,6760,6740,7
20240422,144200,2525516790,6740,6740,6770,6740,170
20240422,144100,2524367550,6740,6740,6740,6740,91
20240422,144000,2523754210,6750,6730,6750,6730,300
20240422,143900,2521733790,6740,6740,6740,6740,678
20240422,143800,2517164070,6760,6750,6760,6750,100
20240422,143700,2516488950,6750,6750,6750,6750,12
20240422,143600,2516407950,6760,6760,6760,6760,379
20240422,143500,2513845910,6760,6760,6770,6760,247
20240422,143400,2512176040,6760,6770,6770,6760,284
20240422,143300,2510255960,6760,6760,6770,6750,921
20240422,143200,2504031770,6760,6750,6770,6750,627
20240422,143100,2499799340,6750,6760,6760,6750,51
20240422,143000,2499455080,6750,6760,6770,6740,727
20240422,142900,2494546570,6770,6740,6770,6740,744
20240422,142800,2489524450,6740,6720,6740,6720,57
20240422,142700,2489140840,6730,6710,6730,6700,1921
20240422,142600,2476253410,6710,6710,6710,6700,148
20240422,142500,2475260860,6720,6690,6720,6690,1013
20240422,142400,2468480090,6700,6700,6700,6700,0
20240422,142300,2468480090,6700,6700,6700,6700,0
20240422,142200,2468480090,6700,6740,6740,6700,4299
20240422,142100,2439658940,6740,6730,6740,6730,1149
20240422,142000,2431918680,6740,6740,6740,6740,230
20240422,141900,2430368480,6730,6710,6730,6710,612
20240422,141800,2426252680,6710,6720,6720,6710,1990
20240422,141700,2412894730,6740,6750,6750,6710,1007
20240422,141600,2406124530,6750,6730,6750,6730,81
20240422,141500,2405579180,6720,6720,6720,6720,27
20240422,141400,2405397740,6720,6750,6750,6720,310
20240422,141300,2403310160,6740,6740,6740,6740,339
20240422,141200,2401025300,6730,6730,6740,6730,147
20240422,141100,2400035980,6730,6730,6730,6720,2430
20240422,141000,2383686360,6740,6740,6740,6730,1209
20240422,140900,2375548220,6750,6740,6750,6720,119
20240422,140800,2374747660,6730,6760,6760,6730,497
20240422,140700,2371401950,6760,6740,6760,6740,7
20240422,140600,2371354730,6760,6730,6770,6720,549
20240422,140500,2367659870,6730,6730,6730,6730,224
20240422,140400,2366152350,6730,6730,6730,6730,25
20240422,140300,2365984100,6730,6770,6770,6720,9912
20240422,140200,2299226660,6760,6770,6770,6760,388
20240422,140100,2296600860,6770,6760,6770,6760,151
20240422,140000,2295578610,6760,6760,6760,6760,316
20240422,135900,2293442450,6760,6760,6770,6760,214
20240422,135800,2291995730,6770,6770,6770,6770,354
20240422,135700,2289599150,6770,6780,6780,6770,9
20240422,135600,2289538190,6780,6780,6780,6780,731
20240422,135500,2284582010,6780,6800,6800,6780,216
20240422,135400,2283115390,6800,6800,6800,6780,4
20240422,135300,2283088210,6780,6780,6780,6780,346
20240422,135200,2280742330,6780,6770,6780,6760,18
20240422,135100,2280620500,6770,6780,6780,6770,170
20240422,135000,2279469590,6780,6790,6790,6780,194
20240422,134900,2278154260,6780,6790,6790,6780,406
20240422,134800,2275400350,6790,6790,6790,6790,672
20240422,134700,2270837470,6790,6790,6790,6790,3
20240422,134600,2270817100,6790,6770,6790,6760,325
20240422,134500,2268616890,6790,6770,6790,6770,734
20240422,134400,2263635050,6770,6770,6770,6770,178
20240422,134300,2262429990,6750,6790,6790,6750,146
20240422,134200,2261444130,6750,6790,6790,6750,1870
20240422,134100,2248810340,6760,6790,6790,6760,35
20240422,134000,2248573670,6760,6770,6800,6760,10423
20240422,133900,2178009530,6770,6790,6800,6740,2849
20240422,133800,2158735810,6800,6800,6800,6800,55
20240422,133700,2158361810,6790,6800,6800,6750,3652
20240422,133600,2133646760,6820,6800,6820,6800,7
20240422,133500,2133599140,6830,6830,6830,6800,1705
20240422,133400,2121999280,6830,6820,6830,6820,124
20240422,133300,2121153570,6830,6820,6830,6820,94
20240422,133200,2120512470,6820,6820,6820,6820,20
20240422,133100,2120376070,6810,6820,6820,6810,458
20240422,133000,2117254940,6820,6830,6830,6820,90
20240422,132900,2116640990,6840,6840,6840,6830,105
20240422,132800,2115923760,6840,6840,6840,6840,56
20240422,132700,2115540720,6830,6840,6840,6830,216
20240422,132600,2114065370,6850,6840,6850,6840,308
20240422,132500,2111956050,6840,6840,6840,6840,5
20240422,132400,2111921850,6830,6840,6850,6830,623
20240422,132300,2107660870,6840,6840,6840,6840,193
20240422,132200,2106340750,6850,6830,6850,6830,5
20240422,132100,2106306560,6830,6840,6850,6830,267
20240422,132000,2104482270,6840,6860,6860,6830,105
20240422,131900,2103765010,6850,6820,6850,6810,842
20240422,131800,2098008920,6820,6840,6840,6820,144
20240422,131700,2097026730,6820,6840,6840,6820,2646
20240422,131600,2078968950,6830,6840,6850,6830,101
20240422,131500,2078278140,6840,6850,6850,6840,475
20240422,131400,2075029090,6840,6850,6850,6840,384
20240422,131300,2072400890,6850,6850,6850,6850,1
20240422,131200,2072394040,6850,6850,6850,6850,3
20240422,131100,2072373490,6850,6850,6850,6850,0
20240422,131000,2072373490,6850,6840,6850,6840,26
20240422,130900,2072195600,6840,6840,6840,6840,0
20240422,130800,2072195600,6840,6840,6840,6840,386
20240422,130700,2069555360,6850,6850,6860,6850,74
20240422,130600,2069048450,6850,6860,6860,6850,10
20240422,130500,2068979920,6860,6860,6860,6860,165
20240422,130400,2067848020,6860,6860,6860,6860,314
20240422,130300,2065693980,6860,6850,6860,6850,31
20240422,130200,2065481380,6850,6840,6850,6840,323
20240422,130100,2063272030,6840,6830,6840,6830,75
20240422,130000,2062759630,6830,6830,6840,6820,292
20240422,125900,2060767210,6830,6830,6830,6820,1227
20240422,125800,2052398420,6830,6830,6840,6830,823
20240422,125700,2046776880,6830,6830,6830,6820,756
20240422,125600,2041617180,6820,6830,6830,6800,2833
20240422,125500,2022342070,6820,6840,6840,6820,360
20240422,125400,2019884110,6830,6840,6850,6830,230
20240422,125300,2018311760,6850,6840,6850,6840,132
20240422,125200,2017408560,6850,6840,6870,6840,491
20240422,125100,2014041230,6830,6810,6860,6800,4133
20240422,125000,1985811180,6800,6820,6820,6800,974
20240422,124900,1979184140,6820,6820,6830,6820,185
20240422,124800,1977921700,6810,6840,6840,6810,5679
20240422,124700,1939206460,6840,6850,6850,6840,34
20240422,124600,1938973860,6840,6840,6840,6840,197
20240422,124500,1937626380,6840,6850,6850,6840,406
20240422,124400,1934848750,6850,6850,6850,6850,153
20240422,124300,1933800700,6850,6850,6850,6850,30
20240422,124200,1933595200,6840,6850,6860,6840,161
20240422,124100,1932492130,6840,6840,6840,6840,0
20240422,124000,1932492130,6840,6860,6860,6840,768
20240422,123900,1927236120,6860,6850,6860,6850,447
20240422,123800,1924174100,6860,6860,6860,6860,1
20240422,123700,1924167240,6870,6860,6870,6850,283
20240422,123600,1922228290,6850,6860,6860,6850,501
20240422,123500,1918796350,6860,6880,6880,6850,744
20240422,123400,1913682610,6880,6860,6880,6860,131
20240422,123300,1912782110,6850,6880,6880,6850,60
20240422,123200,1912370570,6860,6890,6890,6860,565
20240422,123100,1908490510,6890,6890,6890,6890,74
20240422,123000,1907980650,6890,6890,6900,6890,619
20240422,122900,1903715720,6890,6850,6890,6850,2597
20240422,122800,1885874330,6850,6850,6860,6850,923
20240422,122700,1879550780,6850,6870,6870,6850,1003
20240422,122600,1872679960,6870,6870,6870,6870,0
20240422,122500,1872679960,6870,6850,6870,6850,2
20240422,122400,1872666240,6850,6860,6860,6850,300
20240422,122300,1870611170,6870,6870,6870,6870,100
20240422,122200,1869924170,6870,6870,6870,6870,0
20240422,122100,1869924170,6870,6860,6870,6850,1122
20240422,122000,1862234560,6860,6850,6860,6850,245
20240422,121900,1860556300,6840,6840,6840,6840,300
20240422,121800,1858504300,6850,6860,6860,6850,1506
20240422,121700,1848188170,6860,6880,6880,6850,1039
20240422,121600,1841070450,6860,6860,6860,6850,66
20240422,121500,1840618290,6850,6900,6900,6850,200
20240422,121400,1839243680,6850,6860,6860,6850,242
20240422,121300,1837583600,6860,6870,6870,6860,27
20240422,121200,1837398250,6870,6870,6880,6840,4954
20240422,121100,1803450900,6890,6860,6890,6860,186
20240422,121000,1802174760,6860,6870,6870,6850,2833
20240422,120900,1782758000,6870,6890,6890,6870,34
20240422,120800,1782524060,6900,6870,6910,6870,1847
20240422,120700,1769798710,6870,6910,6910,6860,12534
20240422,120600,1683496490,6910,6920,6920,6910,1025
20240422,120500,1676413540,6930,6930,6930,6930,1
20240422,120400,1676406610,6930,6920,6930,6920,92
20240422,120300,1675769170,6920,6920,6920,6920,140
20240422,120200,1674800370,6920,6920,6920,6920,80
20240422,120100,1674246770,6920,6930,6930,6920,283
20240422,120000,1672288400,6930,6940,6940,6930,842
20240422,115900,1666449540,6940,6940,6940,6940,18
20240422,115800,1666324620,6940,6960,6960,6940,29
20240422,115700,1666123140,6960,6960,6960,6960,25
20240422,115600,1665949140,6960,6940,6960,6940,166
20240422,115500,1664795750,6940,6940,6940,6940,306
20240422,115400,1662672110,6940,6940,6940,6940,185
20240422,115300,1661388210,6950,6950,6950,6950,168
20240422,115200,1660220610,6950,6920,6950,6920,391
20240422,115100,1657514020,6920,6920,6920,6920,1253
20240422,115000,1648843260,6920,6930,6930,6920,287
20240422,114900,1646855240,6930,6930,6930,6930,186
20240422,114800,1645566260,6910,6910,6910,6910,2465
20240422,114700,1628533110,6910,6910,6930,6910,3248
20240422,114600,1606086210,6920,6930,6930,6920,45
20240422,114500,1605774610,6930,6930,6930,6920,335
20240422,114400,1603454490,6950,6950,6950,6950,21
20240422,114300,1603308540,6950,6950,6950,6950,0
20240422,114200,1603308540,6950,6950,6950,6950,101
20240422,114100,1602606590,6950,6960,6960,6950,2
20240422,114000,1602592680,6970,6940,6970,6940,602
20240422,113900,1598397450,6930,6930,6930,6930,18
20240422,113800,1598272710,6920,6920,6920,6910,1140
20240422,113700,1590389180,6910,6930,6930,6910,2738
20240422,113600,1571461870,6930,6930,6930,6930,38
20240422,113500,1571198530,6930,6940,6940,6930,71
20240422,113400,1570706110,6940,6930,6940,6930,109
20240422,113300,1569950650,6930,6930,6930,6930,57
20240422,113200,1569555640,6930,6940,6940,6930,32
20240422,113100,1569333870,6930,6950,6950,6930,3183
20240422,113000,1547242040,6950,6970,6970,6950,351
20240422,112900,1544798550,6970,6970,6970,6970,421
20240422,112800,1541864180,6970,6970,6970,6970,14
20240422,112700,1541766600,6970,6980,6980,6970,3
20240422,112600,1541745680,6960,6960,6960,6960,50
20240422,112500,1541397680,6950,6950,6950,6950,266
20240422,112400,1539548980,6950,6950,6950,6950,2
20240422,112300,1539535080,6950,6950,6950,6950,605
20240422,112200,1535330330,6950,6940,6950,6940,202
20240422,112100,1533926450,6940,6950,6950,6940,25
20240422,112000,1533752900,6930,6930,6940,6930,320
20240422,111900,1531535290,6920,6930,6930,6920,93
20240422,111800,1530891720,6920,6930,6930,6920,483
20240422,111700,1527544730,6950,6940,6950,6940,632
20240422,111600,1523157970,6940,6950,6950,6940,740
20240422,111500,1518017010,6960,6960,6960,6960,1
20240422,111400,1518010050,6960,6960,6960,6960,8
20240422,111300,1517954370,6950,6950,6950,6940,516
20240422,111200,1514369800,6960,6980,6980,6960,57
20240422,111100,1513972060,6980,6980,6980,6980,15
20240422,111000,1513867360,6980,6940,7000,6930,1712
20240422,110900,1501944950,6940,6930,6940,6930,37
20240422,110800,1501688530,6920,6930,6930,6920,285
20240422,110700,1499716320,6920,6920,6930,6920,277
20240422,110600,1497799470,6930,6920,6940,6920,95
20240422,110500,1497141850,6920,6910,6930,6910,57
20240422,110400,1496747580,6930,6960,6960,6920,10699
20240422,110300,1422529970,6970,6990,6990,6970,26
20240422,110200,1422348470,6990,6960,6990,6960,53
20240422,110100,1421979560,6960,6980,6980,6960,934
20240422,110000,1415472170,6990,6970,6990,6970,390
20240422,105900,1412752630,6970,6980,6980,6970,900
20240422,105800,1406478620,6990,6990,6990,6990,0
20240422,105700,1406478620,6990,6980,6990,6960,484
20240422,105600,1403101910,6980,6950,6980,6950,307
20240422,105500,1400965050,6950,6950,6950,6950,1068
20240422,105400,1393542450,6950,6950,6980,6940,2512
20240422,105300,1376055440,6950,6940,6960,6940,642
20240422,105200,1371598240,6960,6950,6960,6930,4228
20240422,105100,1342210390,6960,6960,6970,6950,718
20240422,105000,1337215090,6960,6950,6960,6950,525
20240422,104900,1333565290,6990,6970,6990,6950,759
20240422,104800,1328285300,6970,6970,6990,6960,673
20240422,104700,1323590200,6970,6980,6990,6960,1691
20240422,104600,1311800900,6980,7020,7030,6980,4826
20240422,104500,1277988190,7020,7030,7030,7020,70
20240422,104400,1277496290,7030,7030,7030,7030,127
20240422,104300,1276603480,7030,7030,7030,7020,345
20240422,104200,1274181250,7030,7020,7040,7020,271
20240422,104100,1272278710,7020,7020,7020,7020,599
20240422,104000,1268073730,7030,7040,7040,7030,144
20240422,103900,1267061400,7020,7030,7030,7020,438
20240422,103800,1263984260,7020,7040,7040,7010,1391
20240422,103700,1254215030,7030,7030,7030,7020,1634
20240422,103600,1242739360,7040,7040,7040,7020,1149
20240422,103500,1234655960,7030,7020,7030,7020,563
20240422,103400,1230701900,7020,7070,7070,7020,3303
20240422,103300,1207491630,7070,7050,7070,7020,7774
20240422,103200,1152841880,7030,7090,7090,7030,2665
20240422,103100,1134059710,7070,7100,7110,7060,2584
20240422,103000,1115774480,7100,7110,7120,7100,5114
20240422,102900,1079446990,7110,7130,7140,7110,1757
20240422,102800,1066932550,7130,7110,7130,7110,967
20240422,102700,1060056720,7110,7110,7120,7110,216
20240422,102600,1058520860,7110,7170,7170,7110,1175
20240422,102500,1050140270,7170,7170,7170,7170,4
20240422,102400,1050111590,7160,7150,7160,7150,615
20240422,102300,1045710850,7160,7160,7170,7110,6157
20240422,102200,1001811060,7170,7160,7170,7160,1294
20240422,102100,992540300,7160,7160,7170,7160,26
20240422,102000,992354130,7160,7160,7160,7160,763
20240422,101900,986891050,7160,7180,7180,7160,751
20240422,101800,981513770,7170,7200,7200,7160,548
20240422,101700,977589960,7200,7170,7200,7160,673
20240422,101600,972755580,7160,7170,7190,7160,50
20240422,101500,972397420,7170,7180,7190,7170,309
20240422,101400,970181850,7170,7170,7200,7170,298
20240422,101300,968045160,7170,7170,7170,7170,61
20240422,101200,967607790,7170,7180,7200,7170,1864
20240422,101100,954205740,7170,7180,7180,7160,516
20240422,101000,950506010,7150,7150,7150,7150,47
20240422,100900,950169960,7150,7150,7150,7120,4867
20240422,100800,915440060,7150,7180,7200,7150,2397
20240422,100700,898279930,7180,7180,7200,7180,305
20240422,100600,896090010,7190,7200,7200,7190,218
20240422,100500,894521730,7200,7200,7200,7200,3
20240422,100400,894500130,7210,7200,7210,7180,440
20240422,100300,891339530,7210,7220,7220,7210,107
20240422,100200,890567150,7220,7220,7220,7220,0
20240422,100100,890567150,7220,7190,7220,7180,1562
20240422,100000,879304770,7170,7160,7190,7160,138
20240422,095900,878314930,7170,7180,7180,7170,1485
20240422,095800,867666820,7170,7200,7210,7170,1430
20240422,095700,857399070,7220,7210,7220,7210,521
20240422,095600,853637470,7220,7230,7230,7220,1188
20240422,095500,845056680,7250,7230,7260,7230,348
20240422,095400,842535530,7230,7240,7250,7230,550
20240422,095300,838556040,7250,7270,7270,7240,1141
20240422,095200,830274480,7270,7240,7270,7230,599
20240422,095100,825934580,7250,7240,7250,7230,361
20240422,095000,823322020,7240,7260,7260,7230,220
20240422,094900,821728600,7260,7220,7260,7200,1625
20240422,094800,809981130,7220,7220,7220,7190,720
20240422,094700,804792770,7190,7200,7220,7160,2182
20240422,094600,789115380,7160,7160,7170,7150,1271
20240422,094500,780017160,7160,7150,7200,7150,957
20240422,094400,773146150,7170,7150,7180,7140,399
20240422,094300,770291390,7140,7160,7170,7140,2617
20240422,094200,751586860,7160,7180,7180,7150,2789
20240422,094100,731624080,7140,7210,7210,7140,3984
20240422,094000,703049220,7200,7220,7220,7190,4588
20240422,093900,670034840,7210,7230,7230,7210,104
20240422,093800,669284730,7230,7200,7230,7190,945
20240422,093700,662485160,7200,7230,7230,7190,2325
20240422,093600,645747980,7230,7230,7260,7220,1315
20240422,093500,636246860,7230,7290,7290,7230,3012
20240422,093400,614468630,7230,7260,7260,7230,1149
20240422,093300,606152870,7270,7260,7270,7260,2638
20240422,093200,586975120,7270,7240,7270,7190,8154
20240422,093100,528131870,7230,7310,7310,7230,6794
20240422,093000,478718890,7300,7320,7320,7300,829
20240422,092900,472663810,7300,7310,7320,7300,943
20240422,092800,465775430,7310,7340,7340,7310,452
20240422,092700,462465760,7340,7320,7360,7310,413
20240422,092600,459438840,7310,7370,7370,7310,2191
20240422,092500,443353950,7360,7380,7380,7350,2353
20240422,092400,426036020,7370,7420,7430,7370,2303
20240422,092300,409015790,7420,7460,7480,7400,6415
20240422,092200,361391580,7430,7430,7490,7420,4789
20240422,092100,325690810,7490,7370,7490,7370,3367
20240422,092000,300577090,7420,7370,7420,7350,989
20240422,091900,293274890,7360,7360,7360,7360,303
20240422,091800,291044810,7360,7390,7390,7350,1624
20240422,091700,279083190,7390,7400,7440,7390,916
20240422,091600,272308310,7400,7450,7450,7400,2501
20240422,091500,253785660,7460,7460,7460,7460,58
20240422,091400,253352980,7470,7480,7480,7460,412
20240422,091300,250273900,7460,7450,7460,7430,1551
20240422,091200,238728500,7450,7450,7450,7450,266
20240422,091100,236746800,7450,7460,7480,7450,779
20240422,091000,230934620,7460,7380,7470,7380,4967
20240422,090900,193953340,7380,7360,7410,7360,321
20240422,090800,191585870,7410,7410,7440,7340,2540
20240422,090700,172829420,7410,7380,7410,7340,334
20240422,090600,170360060,7380,7400,7400,7340,843
20240422,090500,164141970,7380,7370,7380,7340,1316
20240422,090400,154453420,7350,7370,7370,7350,1378
20240422,090300,144298940,7370,7320,7370,7320,3608
20240422,090200,117796880,7360,7340,7360,7310,3422
20240422,090100,92737220,7330,7370,7370,7250,5511
20240422,090000,52432550,7370,7440,7450,7370,7059