stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,210500,2306914490,6200,6200,6200,6200,6239
20240415,210400,2306914490,6200,6200,6200,6200,0
20240415,210300,2306914490,6200,6200,6200,6200,0
20240415,210200,2306914490,6200,6200,6200,6200,0
20240415,210100,2306914490,6200,6200,6200,6200,0
20240415,210000,2306914490,6200,6200,6200,6200,0
20240415,205900,2306914490,6200,6200,6200,6200,0
20240415,205800,2306914490,6200,6200,6200,6200,0
20240415,205700,2306914490,6200,6200,6200,6200,0
20240415,205600,2306914490,6200,6200,6200,6200,0
20240415,205500,2306914490,6200,6200,6200,6200,0
20240415,205400,2306914490,6200,6200,6200,6200,0
20240415,205300,2306914490,6200,6200,6200,6200,0
20240415,205200,2306914490,6200,6200,6200,6200,0
20240415,205100,2306914490,6200,6200,6200,6200,0
20240415,205000,2306914490,6200,6200,6200,6200,0
20240415,204900,2306914490,6200,6200,6200,6200,0
20240415,204800,2306914490,6200,6200,6200,6200,0
20240415,204700,2306914490,6200,6200,6200,6200,0
20240415,204600,2306914490,6200,6200,6200,6200,0
20240415,204500,2306914490,6200,6200,6200,6200,0
20240415,204400,2306914490,6200,6200,6200,6200,0
20240415,204300,2306914490,6200,6200,6200,6200,0
20240415,204200,2306914490,6200,6200,6200,6200,0
20240415,204100,2306914490,6200,6200,6200,6200,0
20240415,204000,2306914490,6200,6200,6200,6200,0
20240415,203900,2306914490,6200,6200,6200,6200,0
20240415,203800,2306914490,6200,6200,6200,6200,0
20240415,203700,2306914490,6200,6200,6200,6200,0
20240415,203600,2306914490,6200,6200,6200,6200,0
20240415,203500,2306914490,6200,6200,6200,6200,6239
20240415,203400,2306914490,6200,6200,6200,6200,0
20240415,203300,2306914490,6200,6200,6200,6200,0
20240415,203200,2306914490,6200,6200,6200,6200,0
20240415,203100,2306914490,6200,6200,6200,6200,0
20240415,203000,2306914490,6200,6200,6200,6200,0
20240415,202900,2306914490,6200,6200,6200,6200,0
20240415,202800,2306914490,6200,6200,6200,6200,0
20240415,202700,2306914490,6200,6200,6200,6200,0
20240415,202600,2306914490,6200,6200,6200,6200,0
20240415,202500,2306914490,6200,6200,6200,6200,0
20240415,202400,2306914490,6200,6200,6200,6200,0
20240415,202300,2306914490,6200,6200,6200,6200,0
20240415,202200,2306914490,6200,6200,6200,6200,0
20240415,202100,2306914490,6200,6200,6200,6200,0
20240415,202000,2306914490,6200,6200,6200,6200,0
20240415,201900,2306914490,6200,6200,6200,6200,0
20240415,201800,2306914490,6200,6200,6200,6200,0
20240415,201700,2306914490,6200,6200,6200,6200,0
20240415,201600,2306914490,6200,6200,6200,6200,0
20240415,201500,2306914490,6200,6200,6200,6200,0
20240415,201400,2306914490,6200,6200,6200,6200,0
20240415,201300,2306914490,6200,6200,6200,6200,0
20240415,201200,2306914490,6200,6200,6200,6200,0
20240415,201100,2306914490,6200,6200,6200,6200,0
20240415,201000,2306914490,6200,6200,6200,6200,0
20240415,200900,2306914490,6200,6200,6200,6200,0
20240415,200800,2306914490,6200,6200,6200,6200,0
20240415,200700,2306914490,6200,6200,6200,6200,0
20240415,200600,2306914490,6200,6200,6200,6200,0
20240415,200500,2306914490,6200,6200,6200,6200,6239
20240415,200400,2306914490,6200,6200,6200,6200,0
20240415,200300,2306914490,6200,6200,6200,6200,0
20240415,200200,2306914490,6200,6200,6200,6200,0
20240415,200100,2306914490,6200,6200,6200,6200,0
20240415,200000,2306914490,6200,6200,6200,6200,0
20240415,195900,2306914490,6200,6200,6200,6200,0
20240415,195800,2306914490,6200,6200,6200,6200,0
20240415,195700,2306914490,6200,6200,6200,6200,0
20240415,195600,2306914490,6200,6200,6200,6200,0
20240415,195500,2306914490,6200,6200,6200,6200,0
20240415,195400,2306914490,6200,6200,6200,6200,0
20240415,195300,2306914490,6200,6200,6200,6200,0
20240415,195200,2306914490,6200,6200,6200,6200,0
20240415,195100,2306914490,6200,6200,6200,6200,0
20240415,195000,2306914490,6200,6200,6200,6200,0
20240415,194900,2306914490,6200,6200,6200,6200,0
20240415,194800,2306914490,6200,6200,6200,6200,0
20240415,194700,2306914490,6200,6200,6200,6200,0
20240415,194600,2306914490,6200,6200,6200,6200,0
20240415,194500,2306914490,6200,6200,6200,6200,0
20240415,194400,2306914490,6200,6200,6200,6200,0
20240415,194300,2306914490,6200,6200,6200,6200,0
20240415,194200,2306914490,6200,6200,6200,6200,0
20240415,194100,2306914490,6200,6200,6200,6200,0
20240415,194000,2306914490,6200,6200,6200,6200,0
20240415,193900,2306914490,6200,6200,6200,6200,0
20240415,193800,2306914490,6200,6200,6200,6200,0
20240415,193700,2306914490,6200,6200,6200,6200,0
20240415,193600,2306914490,6200,6200,6200,6200,0
20240415,193500,2306914490,6200,6200,6200,6200,6239
20240415,193400,2306914490,6200,6200,6200,6200,0
20240415,193300,2306914490,6200,6200,6200,6200,0
20240415,193200,2306914490,6200,6200,6200,6200,0
20240415,193100,2306914490,6200,6200,6200,6200,0
20240415,193000,2306914490,6200,6200,6200,6200,0
20240415,192900,2306914490,6200,6200,6200,6200,0
20240415,192800,2306914490,6200,6200,6200,6200,0
20240415,192700,2306914490,6200,6200,6200,6200,0
20240415,192600,2306914490,6200,6200,6200,6200,0
20240415,192500,2306914490,6200,6200,6200,6200,0
20240415,192400,2306914490,6200,6200,6200,6200,0
20240415,192300,2306914490,6200,6200,6200,6200,0
20240415,192200,2306914490,6200,6200,6200,6200,0
20240415,192100,2306914490,6200,6200,6200,6200,0
20240415,192000,2306914490,6200,6200,6200,6200,0
20240415,191900,2306914490,6200,6200,6200,6200,0
20240415,191800,2306914490,6200,6200,6200,6200,0
20240415,191700,2306914490,6200,6200,6200,6200,0
20240415,191600,2306914490,6200,6200,6200,6200,0
20240415,191500,2306914490,6200,6200,6200,6200,0
20240415,191400,2306914490,6200,6200,6200,6200,0
20240415,191300,2306914490,6200,6200,6200,6200,0
20240415,191200,2306914490,6200,6200,6200,6200,0
20240415,191100,2306914490,6200,6200,6200,6200,0
20240415,191000,2306914490,6200,6200,6200,6200,0
20240415,190900,2306914490,6200,6200,6200,6200,0
20240415,190800,2306914490,6200,6200,6200,6200,0
20240415,190700,2306914490,6200,6200,6200,6200,0
20240415,190600,2306914490,6200,6200,6200,6200,0
20240415,190500,2306914490,6200,6200,6200,6200,6239
20240415,190400,2306914490,6200,6200,6200,6200,0
20240415,190300,2306914490,6200,6200,6200,6200,0
20240415,190200,2306914490,6200,6200,6200,6200,0
20240415,190100,2306914490,6200,6200,6200,6200,0
20240415,190000,2306914490,6200,6200,6200,6200,0
20240415,185900,2306914490,6200,6200,6200,6200,0
20240415,185800,2306914490,6200,6200,6200,6200,0
20240415,185700,2306914490,6200,6200,6200,6200,0
20240415,185600,2306914490,6200,6200,6200,6200,0
20240415,185500,2306914490,6200,6200,6200,6200,0
20240415,185400,2306914490,6200,6200,6200,6200,0
20240415,185300,2306914490,6200,6200,6200,6200,0
20240415,185200,2306914490,6200,6200,6200,6200,0
20240415,185100,2306914490,6200,6200,6200,6200,0
20240415,185000,2306914490,6200,6200,6200,6200,0
20240415,184900,2306914490,6200,6200,6200,6200,0
20240415,184800,2306914490,6200,6200,6200,6200,0
20240415,184700,2306914490,6200,6200,6200,6200,0
20240415,184600,2306914490,6200,6200,6200,6200,0
20240415,184500,2306914490,6200,6200,6200,6200,0
20240415,184400,2306914490,6200,6200,6200,6200,0
20240415,184300,2306914490,6200,6200,6200,6200,0
20240415,184200,2306914490,6200,6200,6200,6200,0
20240415,184100,2306914490,6200,6200,6200,6200,0
20240415,184000,2306914490,6200,6200,6200,6200,0
20240415,183900,2306914490,6200,6200,6200,6200,0
20240415,183800,2306914490,6200,6200,6200,6200,0
20240415,183700,2306914490,6200,6200,6200,6200,0
20240415,183600,2306914490,6200,6200,6200,6200,0
20240415,183500,2306914490,6200,6200,6200,6200,6239
20240415,183400,2306914490,6200,6200,6200,6200,0
20240415,183300,2306914490,6200,6200,6200,6200,0
20240415,183200,2306914490,6200,6200,6200,6200,0
20240415,183100,2306914490,6200,6200,6200,6200,0
20240415,183000,2306914490,6200,6200,6200,6200,0
20240415,182900,2306914490,6200,6200,6200,6200,0
20240415,182800,2306914490,6200,6200,6200,6200,0
20240415,182700,2306914490,6200,6200,6200,6200,0
20240415,182600,2306914490,6200,6200,6200,6200,0
20240415,182500,2306914490,6200,6200,6200,6200,0
20240415,182400,2306914490,6200,6200,6200,6200,0
20240415,182300,2306914490,6200,6200,6200,6200,0
20240415,182200,2306914490,6200,6200,6200,6200,0
20240415,182100,2306914490,6200,6200,6200,6200,0
20240415,182000,2306914490,6200,6200,6200,6200,0
20240415,181900,2306914490,6200,6200,6200,6200,0
20240415,181800,2306914490,6200,6200,6200,6200,0
20240415,181700,2306914490,6200,6200,6200,6200,0
20240415,181600,2306914490,6200,6200,6200,6200,0
20240415,181500,2306914490,6200,6200,6200,6200,0
20240415,181400,2306914490,6200,6200,6200,6200,0
20240415,181300,2306914490,6200,6200,6200,6200,0
20240415,181200,2306914490,6200,6200,6200,6200,0
20240415,181100,2306914490,6200,6200,6200,6200,0
20240415,181000,2306914490,6200,6200,6200,6200,0
20240415,180900,2306914490,6200,6200,6200,6200,0
20240415,180800,2306914490,6200,6200,6200,6200,0
20240415,180700,2306914490,6200,6200,6200,6200,0
20240415,180600,2306914490,6200,6200,6200,6200,0
20240415,180500,2306914490,6200,6200,6200,6200,6239
20240415,180400,2306914490,6200,6200,6200,6200,0
20240415,180300,2306914490,6200,6200,6200,6200,0
20240415,180200,2306914490,6200,6200,6200,6200,0
20240415,180100,2306914490,6200,6200,6200,6200,0
20240415,180000,2306914490,6200,6200,6200,6200,0
20240415,175900,2306914490,6200,6200,6200,6200,0
20240415,175800,2306914490,6200,6200,6200,6200,0
20240415,175700,2306914490,6200,6200,6200,6200,0
20240415,175600,2306914490,6200,6200,6200,6200,0
20240415,175500,2306914490,6200,6200,6200,6200,0
20240415,175400,2306914490,6200,6200,6200,6200,0
20240415,175300,2306914490,6200,6200,6200,6200,0
20240415,175200,2306914490,6200,6200,6200,6200,0
20240415,175100,2306914490,6200,6200,6200,6200,0
20240415,175000,2306914490,6200,6200,6200,6200,0
20240415,174900,2306914490,6200,6200,6200,6200,0
20240415,174800,2306914490,6200,6200,6200,6200,0
20240415,174700,2306914490,6200,6200,6200,6200,0
20240415,174600,2306914490,6200,6200,6200,6200,0
20240415,174500,2306914490,6200,6200,6200,6200,0
20240415,174400,2306914490,6200,6200,6200,6200,0
20240415,174300,2306914490,6200,6200,6200,6200,0
20240415,174200,2306914490,6200,6200,6200,6200,0
20240415,174100,2306914490,6200,6200,6200,6200,0
20240415,174000,2306914490,6200,6200,6200,6200,0
20240415,173900,2306914490,6200,6200,6200,6200,0
20240415,173800,2306914490,6200,6200,6200,6200,0
20240415,173700,2306914490,6200,6200,6200,6200,0
20240415,173600,2306914490,6200,6200,6200,6200,0
20240415,173500,2306914490,6200,6200,6200,6200,6239
20240415,173400,2306914490,6200,6200,6200,6200,0
20240415,173300,2306914490,6200,6200,6200,6200,0
20240415,173200,2306914490,6200,6200,6200,6200,0
20240415,173100,2306914490,6200,6200,6200,6200,0
20240415,173000,2306914490,6200,6200,6200,6200,0
20240415,172900,2306914490,6200,6200,6200,6200,0
20240415,172800,2306914490,6200,6200,6200,6200,0
20240415,172700,2306914490,6200,6200,6200,6200,0
20240415,172600,2306914490,6200,6200,6200,6200,0
20240415,172500,2306914490,6200,6200,6200,6200,0
20240415,172400,2306914490,6200,6200,6200,6200,0
20240415,172300,2306914490,6200,6200,6200,6200,0
20240415,172200,2306914490,6200,6200,6200,6200,0
20240415,172100,2306914490,6200,6200,6200,6200,0
20240415,172000,2306914490,6200,6200,6200,6200,0
20240415,171900,2306914490,6200,6200,6200,6200,0
20240415,171800,2306914490,6200,6200,6200,6200,0
20240415,171700,2306914490,6200,6200,6200,6200,0
20240415,171600,2306914490,6200,6200,6200,6200,0
20240415,171500,2306914490,6200,6200,6200,6200,0
20240415,171400,2306914490,6200,6200,6200,6200,0
20240415,171300,2306914490,6200,6200,6200,6200,0
20240415,171200,2306914490,6200,6200,6200,6200,0
20240415,171100,2306914490,6200,6200,6200,6200,0
20240415,171000,2306914490,6200,6200,6200,6200,0
20240415,170900,2306914490,6200,6200,6200,6200,0
20240415,170800,2306914490,6200,6200,6200,6200,0
20240415,170700,2306914490,6200,6200,6200,6200,0
20240415,170600,2306914490,6200,6200,6200,6200,0
20240415,170500,2306914490,6200,6200,6200,6200,6239
20240415,170400,2306914490,6200,6200,6200,6200,0
20240415,170300,2306914490,6200,6200,6200,6200,0
20240415,170200,2306914490,6200,6200,6200,6200,0
20240415,170100,2306914490,6200,6200,6200,6200,0
20240415,170000,2306914490,6200,6200,6200,6200,0
20240415,165900,2306914490,6200,6200,6200,6200,0
20240415,165800,2306914490,6200,6200,6200,6200,0
20240415,165700,2306914490,6200,6200,6200,6200,0
20240415,165600,2306914490,6200,6200,6200,6200,0
20240415,165500,2306914490,6200,6200,6200,6200,0
20240415,165400,2306914490,6200,6200,6200,6200,0
20240415,165300,2306914490,6200,6200,6200,6200,0
20240415,165200,2306914490,6200,6200,6200,6200,0
20240415,165100,2306914490,6200,6200,6200,6200,0
20240415,165000,2306914490,6200,6200,6200,6200,0
20240415,164900,2306914490,6200,6200,6200,6200,0
20240415,164800,2306914490,6200,6200,6200,6200,0
20240415,164700,2306914490,6200,6200,6200,6200,0
20240415,164600,2306914490,6200,6200,6200,6200,0
20240415,164500,2306914490,6200,6200,6200,6200,0
20240415,164400,2306914490,6200,6200,6200,6200,0
20240415,164300,2306914490,6200,6200,6200,6200,0
20240415,164200,2306914490,6200,6200,6200,6200,0
20240415,164100,2306914490,6200,6200,6200,6200,0
20240415,164000,2306914490,6200,6200,6200,6200,0
20240415,163900,2306914490,6200,6200,6200,6200,0
20240415,163800,2306914490,6200,6200,6200,6200,0
20240415,163700,2306914490,6200,6200,6200,6200,0
20240415,163600,2306914490,6200,6200,6200,6200,0
20240415,163500,2306914490,6200,6200,6200,6200,6239
20240415,163400,2306914490,6200,6200,6200,6200,0
20240415,163300,2306914490,6200,6200,6200,6200,0
20240415,163200,2306914490,6200,6200,6200,6200,0
20240415,163100,2306914490,6200,6200,6200,6200,0
20240415,163000,2306914490,6200,6200,6200,6200,0
20240415,162900,2306914490,6200,6200,6200,6200,0
20240415,162800,2306914490,6200,6200,6200,6200,0
20240415,162700,2306914490,6200,6200,6200,6200,0
20240415,162600,2306914490,6200,6200,6200,6200,0
20240415,162500,2306914490,6200,6200,6200,6200,0
20240415,162400,2306914490,6200,6200,6200,6200,0
20240415,162300,2306914490,6200,6200,6200,6200,0
20240415,162200,2306914490,6200,6200,6200,6200,0
20240415,162100,2306914490,6200,6200,6200,6200,0
20240415,162000,2306914490,6200,6200,6200,6200,0
20240415,161900,2306914490,6200,6200,6200,6200,0
20240415,161800,2306914490,6200,6200,6200,6200,0
20240415,161700,2306914490,6200,6200,6200,6200,0
20240415,161600,2306914490,6200,6200,6200,6200,0
20240415,161500,2306914490,6200,6200,6200,6200,0
20240415,161400,2306914490,6200,6200,6200,6200,0
20240415,161300,2306914490,6200,6200,6200,6200,0
20240415,161200,2306914490,6200,6200,6200,6200,0
20240415,161100,2306914490,6200,6200,6200,6200,0
20240415,161000,2306914490,6200,6200,6200,6200,0
20240415,160900,2306914490,6200,6200,6200,6200,0
20240415,160800,2306914490,6200,6200,6200,6200,0
20240415,160700,2306914490,6200,6200,6200,6200,0
20240415,160600,2306914490,6200,6200,6200,6200,0
20240415,160500,2306914490,6200,6200,6200,6200,6239
20240415,160400,2306914490,6200,6200,6200,6200,0
20240415,160300,2306914490,6200,6200,6200,6200,0
20240415,160200,2306914490,6200,6200,6200,6200,0
20240415,160100,2306914490,6200,6200,6200,6200,0
20240415,160000,2306914490,6200,6200,6200,6200,0
20240415,155900,2306914490,6200,6200,6200,6200,0
20240415,155800,2306914490,6200,6200,6200,6200,0
20240415,155700,2306914490,6200,6200,6200,6200,0
20240415,155600,2306914490,6200,6200,6200,6200,0
20240415,155500,2306914490,6200,6200,6200,6200,0
20240415,155400,2306914490,6200,6200,6200,6200,0
20240415,155300,2306914490,6200,6200,6200,6200,0
20240415,155200,2306914490,6200,6200,6200,6200,0
20240415,155100,2306914490,6200,6200,6200,6200,0
20240415,155000,2306914490,6200,6200,6200,6200,0
20240415,154900,2306914490,6200,6200,6200,6200,0
20240415,154800,2306914490,6200,6200,6200,6200,0
20240415,154700,2306914490,6200,6200,6200,6200,0
20240415,154600,2306914490,6200,6200,6200,6200,0
20240415,154500,2306914490,6200,6200,6200,6200,0
20240415,154400,2306914490,6200,6200,6200,6200,0
20240415,154300,2306914490,6200,6200,6200,6200,0
20240415,154200,2306914490,6200,6200,6200,6200,0
20240415,154100,2306914490,6200,6200,6200,6200,0
20240415,154000,2306914490,6200,6200,6200,6200,0
20240415,153900,2306914490,6200,6200,6200,6200,0
20240415,153800,2306914490,6200,6200,6200,6200,0
20240415,153700,2306914490,6200,6200,6200,6200,0
20240415,153600,2306914490,6200,6200,6200,6200,0
20240415,153500,2306914490,6200,6200,6200,6200,6239
20240415,153400,2306914490,6200,6200,6200,6200,0
20240415,153300,2306914490,6200,6200,6200,6200,0
20240415,153200,2306914490,6200,6200,6200,6200,0
20240415,153100,2306914490,6200,6200,6200,6200,0
20240415,153000,2306914490,6200,6200,6200,6200,6239
20240415,152900,2268232690,6190,6190,6190,6190,0
20240415,152800,2268232690,6190,6190,6190,6190,0
20240415,152700,2268232690,6190,6190,6190,6190,0
20240415,152600,2268232690,6190,6190,6190,6190,0
20240415,152500,2268232690,6190,6190,6190,6190,0
20240415,152400,2268232690,6190,6190,6190,6190,0
20240415,152300,2268232690,6190,6190,6190,6190,0
20240415,152200,2268232690,6190,6190,6190,6190,0
20240415,152100,2268232690,6190,6190,6190,6190,0
20240415,152000,2268232690,6190,6190,6190,6190,0
20240415,151900,2268232690,6190,6200,6210,6180,6979
20240415,151800,2224985550,6200,6200,6200,6200,123
20240415,151700,2224222950,6200,6200,6200,6200,256
20240415,151600,2222635750,6200,6210,6210,6200,856
20240415,151500,2217325110,6200,6200,6200,6200,1337
20240415,151400,2209035710,6210,6200,6210,6200,278
20240415,151300,2207312090,6200,6200,6200,6200,1215
20240415,151200,2199779090,6210,6220,6220,6190,106
20240415,151100,2199122800,6210,6210,6220,6210,1272
20240415,151000,2191223570,6190,6200,6200,6190,819
20240415,150900,2186152180,6220,6230,6230,6190,1853
20240415,150800,2174653720,6230,6220,6230,6210,776
20240415,150700,2169831640,6220,6210,6220,6210,438
20240415,150600,2167107290,6210,6210,6210,6210,0
20240415,150500,2167107290,6210,6210,6210,6210,70
20240415,150400,2166672590,6210,6210,6240,6210,4340
20240415,150300,2139665540,6200,6200,6210,6200,690
20240415,150200,2135384200,6200,6200,6200,6200,416
20240415,150100,2132805000,6200,6200,6200,6180,919
20240415,150000,2127111980,6240,6190,6240,6190,2296
20240415,145900,2112858980,6190,6200,6200,6190,303
20240415,145800,2110983400,6170,6190,6200,6160,1711
20240415,145700,2100412630,6190,6200,6200,6190,947
20240415,145600,2094543930,6200,6200,6200,6190,705
20240415,145500,2090178880,6190,6210,6210,6190,771
20240415,145400,2085398830,6210,6200,6210,6190,2164
20240415,145300,2071962090,6190,6200,6210,6190,107
20240415,145200,2071299420,6210,6190,6210,6190,1658
20240415,145100,2061036340,6210,6210,6210,6190,361
20240415,145000,2058801330,6210,6190,6210,6190,865
20240415,144900,2053438960,6190,6180,6190,6180,812
20240415,144800,2048412790,6180,6180,6180,6180,209
20240415,144700,2047121170,6190,6190,6190,6190,453
20240415,144600,2044317100,6200,6200,6200,6200,256
20240415,144500,2042729900,6220,6200,6220,6200,305
20240415,144400,2040837580,6200,6200,6200,6200,560
20240415,144300,2037365580,6200,6180,6200,6180,1043
20240415,144200,2030901370,6180,6170,6190,6170,663
20240415,144100,2026809420,6170,6170,6170,6170,1010
20240415,144000,2020577720,6170,6180,6180,6170,1425
20240415,143900,2011781670,6190,6190,6190,6190,130
20240415,143800,2010976970,6200,6170,6200,6170,909
20240415,143700,2005356750,6180,6180,6180,6180,58
20240415,143600,2004998310,6180,6170,6180,6170,254
20240415,143500,2003430930,6170,6180,6180,6170,764
20240415,143400,1998716660,6170,6200,6200,6170,1572
20240415,143300,1989003240,6210,6210,6210,6210,64
20240415,143200,1988605800,6210,6200,6210,6200,121
20240415,143100,1987855530,6210,6200,6210,6190,875
20240415,143000,1982431540,6190,6180,6190,6180,170
20240415,142900,1981380470,6180,6210,6210,6180,778
20240415,142800,1976568200,6210,6210,6210,6200,350
20240415,142700,1974397700,6210,6210,6210,6210,330
20240415,142600,1972348400,6210,6190,6210,6190,506
20240415,142500,1969211200,6190,6200,6200,6190,184
20240415,142400,1968072040,6210,6210,6210,6200,826
20240415,142300,1962947230,6200,6210,6210,6200,309
20240415,142200,1961029900,6210,6210,6210,6210,2
20240415,142100,1961017480,6200,6210,6210,6200,517
20240415,142000,1957811080,6210,6210,6210,6210,38
20240415,141900,1957575100,6210,6210,6210,6200,346
20240415,141800,1955429670,6210,6210,6210,6210,305
20240415,141700,1953535620,6210,6210,6210,6210,150
20240415,141600,1952604120,6230,6220,6230,6200,423
20240415,141500,1949979410,6230,6230,6230,6220,32
20240415,141400,1949780140,6240,6240,6240,6240,0
20240415,141300,1949780140,6240,6240,6240,6240,302
20240415,141200,1947895660,6240,6230,6240,6230,234
20240415,141100,1946436530,6210,6220,6230,6200,1892
20240415,141000,1934687690,6220,6240,6250,6220,755
20240415,140900,1929982960,6250,6250,6250,6240,686
20240415,140800,1925700820,6260,6260,6270,6250,400
20240415,140700,1923196870,6260,6270,6280,6260,779
20240415,140600,1918312530,6270,6260,6270,6250,2953
20240415,140500,1899824670,6250,6240,6250,6240,802
20240415,140400,1894816800,6240,6260,6260,6240,1485
20240415,140300,1885528430,6250,6270,6270,6250,2265
20240415,140200,1871345140,6270,6250,6270,6250,2167
20240415,140100,1857788890,6240,6210,6240,6210,2235
20240415,140000,1843854340,6220,6200,6230,6200,1974
20240415,135900,1831574320,6210,6220,6220,6210,1514
20240415,135800,1822166000,6210,6180,6210,6180,2175
20240415,135700,1808678310,6180,6190,6190,6140,1770
20240415,135600,1797775570,6200,6170,6200,6170,1208
20240415,135500,1790297850,6160,6160,6160,6160,53
20240415,135400,1789971370,6160,6160,6170,6160,20
20240415,135300,1789848160,6160,6160,6160,6160,0
20240415,135200,1789848160,6160,6180,6200,6160,1666
20240415,135100,1779537400,6150,6150,6150,6150,0
20240415,135000,1779537400,6150,6190,6190,6140,37
20240415,134900,1779309810,6190,6190,6200,6150,911
20240415,134800,1773679180,6200,6170,6200,6170,394
20240415,134700,1771238310,6180,6180,6180,6150,288
20240415,134600,1769460950,6190,6190,6190,6160,42
20240415,134500,1769201550,6140,6220,6220,6140,2609
20240415,134400,1753065080,6210,6190,6220,6190,4952
20240415,134300,1722338520,6200,6190,6200,6180,1213
20240415,134200,1714828720,6190,6160,6190,6160,4691
20240415,134100,1685873250,6160,6160,6170,6160,1182
20240415,134000,1678583960,6160,6140,6160,6140,4621
20240415,133900,1650168650,6130,6140,6140,6130,317
20240415,133800,1648225270,6150,6140,6150,6110,2700
20240415,133700,1631667840,6140,6130,6140,6120,437
20240415,133600,1628989200,6120,6120,6120,6110,646
20240415,133500,1625036210,6120,6130,6130,6120,322
20240415,133400,1623063050,6120,6120,6120,6120,438
20240415,133300,1620382490,6120,6140,6140,6120,145
20240415,133200,1619495070,6120,6120,6120,6120,141
20240415,133100,1618632150,6120,6120,6120,6120,238
20240415,133000,1617175590,6110,6130,6130,6110,1524
20240415,132900,1607852040,6140,6130,6140,6130,167
20240415,132800,1606828300,6130,6140,6140,6130,263
20240415,132700,1605213530,6140,6140,6140,6140,0
20240415,132600,1605213530,6140,6130,6140,6130,186
20240415,132500,1604073240,6130,6130,6130,6130,0
20240415,132400,1604073240,6130,6130,6130,6130,988
20240415,132300,1598016800,6130,6130,6130,6130,1
20240415,132200,1598010670,6130,6130,6130,6130,179
20240415,132100,1596913400,6140,6140,6140,6140,100
20240415,132000,1596299400,6140,6140,6140,6140,1
20240415,131900,1596293260,6140,6140,6140,6140,0
20240415,131800,1596293260,6140,6140,6140,6140,2
20240415,131700,1596280980,6140,6140,6140,6140,1
20240415,131600,1596274840,6140,6140,6140,6140,1
20240415,131500,1596268700,6130,6140,6140,6130,177
20240415,131400,1595183420,6140,6120,6140,6110,26
20240415,131300,1595024350,6110,6130,6130,6110,601
20240415,131200,1591352110,6120,6130,6130,6110,1567
20240415,131100,1581757560,6130,6110,6130,6100,915
20240415,131000,1576174340,6110,6110,6110,6100,1919
20240415,130900,1564449500,6100,6100,6110,6100,613
20240415,130800,1560707040,6100,6110,6130,6100,1088
20240415,130700,1554061840,6120,6110,6120,6110,495
20240415,130600,1551037290,6110,6120,6120,6110,1708
20240415,130500,1540600310,6120,6120,6120,6120,91
20240415,130400,1540043390,6120,6120,6120,6120,75
20240415,130300,1539584390,6130,6140,6140,6130,91
20240415,130200,1539025690,6140,6140,6140,6140,0
20240415,130100,1539025690,6140,6120,6140,6110,100
20240415,130000,1538413330,6110,6110,6110,6110,150
20240415,125900,1537496830,6110,6110,6110,6110,0
20240415,125800,1537496830,6110,6110,6110,6110,1
20240415,125700,1537490720,6110,6110,6110,6110,1323
20240415,125600,1529407190,6110,6110,6110,6110,669
20240415,125500,1525319600,6120,6120,6120,6120,17
20240415,125400,1525215560,6120,6120,6120,6110,3002
20240415,125300,1506873180,6110,6130,6130,6110,1980
20240415,125200,1494769850,6120,6120,6120,6120,8
20240415,125100,1494720890,6120,6120,6140,6120,69
20240415,125000,1494298390,6120,6140,6140,6120,71
20240415,124900,1493863770,6140,6140,6140,6140,18
20240415,124800,1493753250,6140,6140,6140,6140,54
20240415,124700,1493421690,6140,6140,6140,6110,520
20240415,124600,1490238780,6140,6130,6140,6130,342
20240415,124500,1488142310,6130,6130,6140,6130,28
20240415,124400,1487970660,6130,6130,6130,6130,0
20240415,124300,1487970660,6130,6130,6130,6130,123
20240415,124200,1487216670,6140,6120,6140,6120,488
20240415,124100,1484225270,6120,6130,6130,6120,388
20240415,124000,1481850610,6120,6120,6120,6120,1
20240415,123900,1481844490,6120,6120,6120,6120,200
20240415,123800,1480620490,6120,6120,6120,6120,500
20240415,123700,1477560490,6120,6120,6120,6120,99
20240415,123600,1476954610,6120,6120,6130,6120,86
20240415,123500,1476427790,6120,6140,6140,6120,239
20240415,123400,1474960350,6120,6120,6120,6120,100
20240415,123300,1474348350,6120,6120,6120,6120,1
20240415,123200,1474342230,6140,6140,6140,6140,8
20240415,123100,1474293110,6140,6140,6140,6140,1
20240415,123000,1474286970,6120,6130,6130,6120,501
20240415,122900,1471215910,6130,6150,6150,6130,89
20240415,122800,1470670180,6150,6140,6150,6140,67
20240415,122700,1470258700,6140,6140,6150,6140,108
20240415,122600,1469595330,6140,6140,6140,6140,69
20240415,122500,1469171670,6140,6140,6140,6140,6
20240415,122400,1469134830,6140,6140,6140,6140,2272
20240415,122300,1455184750,6140,6130,6140,6120,1996
20240415,122200,1442956310,6120,6130,6130,6120,581
20240415,122100,1439398790,6130,6120,6130,6120,3
20240415,122000,1439380410,6130,6140,6140,6130,292
20240415,121900,1437589950,6130,6140,6140,6130,493
20240415,121800,1434563250,6130,6130,6130,6130,0
20240415,121700,1434563250,6130,6130,6130,6130,619
20240415,121600,1430768780,6130,6120,6130,6120,34
20240415,121500,1430560390,6130,6140,6140,6130,1035
20240415,121400,1424215620,6140,6130,6140,6130,258
20240415,121300,1422633980,6130,6140,6140,6130,147
20240415,121200,1421731560,6130,6130,6130,6130,0
20240415,121100,1421731560,6130,6140,6140,6130,20
20240415,121000,1421608780,6140,6130,6140,6130,29
20240415,120900,1421430880,6140,6140,6140,6140,222
20240415,120800,1420067800,6140,6140,6140,6140,213
20240415,120700,1418759980,6140,6140,6140,6140,887
20240415,120600,1413313800,6140,6140,6140,6140,1141
20240415,120500,1406308060,6140,6140,6140,6140,781
20240415,120400,1401512720,6140,6140,6140,6140,30
20240415,120300,1401328520,6140,6140,6140,6140,411
20240415,120200,1398804980,6140,6130,6140,6130,913
20240415,120100,1393201900,6130,6130,6130,6130,4
20240415,120000,1393177380,6130,6120,6130,6110,271
20240415,115900,1391520950,6110,6130,6130,6110,16
20240415,115800,1391423100,6110,6110,6110,6110,0
20240415,115700,1391423100,6110,6140,6140,6110,1123
20240415,115600,1384557730,6130,6140,6140,6130,3
20240415,115500,1384539320,6140,6140,6140,6140,7
20240415,115400,1384496340,6140,6140,6140,6140,33
20240415,115300,1384293720,6120,6120,6120,6110,493
20240415,115200,1381276670,6120,6120,6120,6110,169
20240415,115100,1380243390,6120,6120,6120,6110,33
20240415,115000,1380041450,6120,6120,6120,6120,597
20240415,114900,1376387810,6120,6120,6120,6120,372
20240415,114800,1374111170,6120,6110,6120,6110,448
20240415,114700,1371371390,6110,6120,6120,6110,362
20240415,114600,1369158950,6120,6120,6120,6120,59
20240415,114500,1368797870,6120,6120,6120,6120,21
20240415,114400,1368669350,6120,6120,6120,6120,106
20240415,114300,1368020630,6110,6110,6110,6110,0
20240415,114200,1368020630,6110,6110,6110,6110,30
20240415,114100,1367837330,6110,6120,6120,6110,2455
20240415,114000,1352831640,6130,6130,6130,6130,50
20240415,113900,1352525140,6120,6130,6130,6120,207
20240415,113800,1351256240,6140,6140,6140,6140,0
20240415,113700,1351256240,6140,6140,6140,6140,26
20240415,113600,1351096600,6140,6130,6140,6130,607
20240415,113500,1347375680,6130,6130,6130,6130,18
20240415,113400,1347265340,6140,6130,6140,6120,1504
20240415,113300,1338056040,6140,6140,6150,6120,1666
20240415,113200,1327850000,6150,6150,6150,6140,18
20240415,113100,1327739380,6130,6140,6140,6130,1278
20240415,113000,1319900800,6140,6150,6150,6140,121
20240415,112900,1319157830,6140,6150,6150,6140,397
20240415,112800,1316720230,6140,6150,6150,6140,519
20240415,112700,1313529460,6150,6140,6150,6140,34
20240415,112600,1313320660,6140,6140,6140,6140,0
20240415,112500,1313320660,6140,6140,6140,6140,1
20240415,112400,1313314520,6140,6150,6150,6140,10
20240415,112300,1313253040,6150,6130,6150,6130,2
20240415,112200,1313240760,6130,6130,6130,6130,0
20240415,112100,1313240760,6130,6130,6130,6130,10
20240415,112000,1313179460,6130,6130,6130,6130,9
20240415,111900,1313124290,6130,6130,6130,6130,0
20240415,111800,1313124290,6130,6140,6140,6130,192
20240415,111700,1311945420,6140,6140,6140,6140,3
20240415,111600,1311927000,6150,6150,6150,6150,31
20240415,111500,1311736350,6150,6140,6150,6140,3
20240415,111400,1311717910,6140,6140,6140,6140,151
20240415,111300,1310790770,6140,6140,6140,6140,224
20240415,111200,1309415410,6140,6140,6140,6140,10
20240415,111100,1309354010,6150,6150,6150,6150,8
20240415,111000,1309304810,6140,6150,6150,6140,209
20240415,110900,1308019470,6150,6150,6150,6150,31
20240415,110800,1307828820,6140,6150,6150,6140,7
20240415,110700,1307785810,6150,6160,6160,6150,99
20240415,110600,1307176850,6160,6160,6170,6160,553
20240415,110500,1303770120,6160,6170,6170,6160,840
20240415,110400,1298595110,6160,6160,6160,6160,743
20240415,110300,1294018230,6160,6150,6160,6150,63
20240415,110200,1293630310,6160,6150,6170,6150,4749
20240415,110100,1264360300,6150,6140,6150,6140,3363
20240415,110000,1243693890,6140,6110,6140,6110,642
20240415,105900,1239759510,6110,6100,6110,6100,51
20240415,105800,1239448400,6100,6100,6100,6100,969
20240415,105700,1233537500,6100,6110,6110,6100,723
20240415,105600,1229127070,6100,6110,6110,6100,1590
20240415,105500,1219421900,6120,6120,6120,6120,340
20240415,105400,1217341100,6120,6120,6120,6120,11
20240415,105300,1217273780,6120,6120,6120,6120,1032
20240415,105200,1210957940,6120,6110,6120,6110,84
20240415,105100,1210443910,6110,6110,6120,6110,647
20240415,105000,1206488300,6110,6110,6110,6110,261
20240415,104900,1204893590,6110,6100,6110,6100,444
20240415,104800,1202183750,6110,6110,6110,6100,454
20240415,104700,1199414310,6110,6120,6120,6100,889
20240415,104600,1193981590,6110,6120,6120,6110,385
20240415,104500,1191628880,6120,6120,6120,6120,512
20240415,104400,1188495440,6120,6110,6120,6110,73
20240415,104300,1188049360,6110,6120,6120,6110,335
20240415,104200,1186002480,6110,6110,6110,6110,129
20240415,104100,1185214290,6110,6110,6110,6110,3
20240415,104000,1185195960,6130,6110,6130,6100,401
20240415,103900,1182748390,6120,6120,6120,6110,352
20240415,103800,1180594350,6100,6110,6120,6100,2200
20240415,103700,1167147740,6120,6120,6120,6110,235
20240415,103600,1165709550,6120,6120,6120,6120,73
20240415,103500,1165262790,6120,6110,6120,6110,10
20240415,103400,1165201630,6110,6100,6110,6100,1275
20240415,103300,1157421880,6110,6110,6110,6100,55
20240415,103200,1157086050,6110,6110,6120,6100,3306
20240415,103100,1136912730,6120,6130,6130,6120,278
20240415,103000,1135209490,6130,6130,6130,6130,501
20240415,102900,1132138360,6120,6120,6130,6120,440
20240415,102800,1129445530,6120,6110,6120,6110,32
20240415,102700,1129249720,6110,6120,6120,6110,135
20240415,102600,1128424840,6120,6130,6130,6110,19
20240415,102500,1128308560,6100,6110,6110,6100,1745
20240415,102400,1117659030,6100,6110,6110,6100,2230
20240415,102300,1104054860,6120,6130,6130,6120,567
20240415,102200,1100579810,6130,6130,6130,6130,8
20240415,102100,1100530770,6120,6120,6120,6120,125
20240415,102000,1099765770,6110,6130,6130,6110,168
20240415,101900,1098738540,6100,6110,6110,6100,886
20240415,101800,1093327820,6110,6110,6130,6100,286
20240415,101700,1091579860,6110,6100,6110,6090,2888
20240415,101600,1073967980,6100,6110,6120,6100,1079
20240415,101500,1067375420,6110,6140,6150,6110,579
20240415,101400,1063827710,6150,6110,6150,6110,876
20240415,101300,1058459440,6110,6120,6120,6110,476
20240415,101200,1055550320,6120,6120,6120,6120,1000
20240415,101100,1049430320,6120,6120,6120,6120,49
20240415,101000,1049130440,6110,6140,6140,6110,3479
20240415,100900,1027779850,6140,6130,6140,6130,776
20240415,100800,1023017210,6140,6120,6140,6120,442
20240415,100700,1020306040,6120,6110,6120,6110,549
20240415,100600,1016950950,6110,6110,6110,6110,2120
20240415,100500,1003997750,6110,6100,6110,6090,2152
20240415,100400,990868050,6100,6090,6100,6090,105
20240415,100300,990228550,6100,6100,6100,6090,1231
20240415,100200,982730110,6110,6100,6110,6100,909
20240415,100100,977179320,6090,6100,6100,6090,4127
20240415,100000,952040600,6100,6100,6100,6100,2708
20240415,095900,935521800,6110,6110,6110,6110,44
20240415,095800,935252960,6110,6110,6110,6110,904
20240415,095700,929729520,6100,6110,6110,6100,77
20240415,095600,929259290,6100,6110,6110,6100,771
20240415,095500,924552160,6100,6110,6110,6100,3696
20240415,095400,902004750,6110,6110,6110,6110,1181
20240415,095300,894788840,6110,6110,6110,6110,176
20240415,095200,893713480,6110,6110,6110,6110,1350
20240415,095100,885464980,6120,6120,6120,6120,189
20240415,095000,884308300,6120,6120,6120,6120,232
20240415,094900,882888460,6120,6130,6130,6120,43
20240415,094800,882625160,6130,6130,6130,6130,1791
20240415,094700,871646330,6130,6120,6130,6120,761
20240415,094600,866983410,6130,6120,6140,6120,1893
20240415,094500,855380110,6110,6110,6110,6110,5724
20240415,094400,820406470,6100,6090,6100,6090,859
20240415,094300,815166820,6100,6090,6100,6090,206
20240415,094200,813912080,6090,6100,6100,6090,491
20240415,094100,810918820,6090,6090,6100,6090,1151
20240415,094000,803909210,6090,6090,6100,6090,538
20240415,093900,800632760,6100,6100,6100,6090,3087
20240415,093800,781832060,6090,6100,6100,6090,1239
20240415,093700,774276300,6100,6090,6100,6080,2200
20240415,093600,760881300,6090,6100,6100,6080,361
20240415,093500,758682790,6080,6080,6080,6080,16
20240415,093400,758585510,6080,6090,6090,6080,3667
20240415,093300,736285090,6080,6090,6090,6080,1093
20240415,093200,729638320,6080,6070,6080,6060,2481
20240415,093100,714580550,6070,6070,6070,6060,2857
20240415,093000,697241570,6070,6080,6080,6070,3633
20240415,092900,675186070,6070,6080,6090,6070,4983
20240415,092800,644918660,6080,6100,6100,6080,621
20240415,092700,641136520,6100,6080,6100,6080,900
20240415,092600,635657040,6090,6070,6090,6070,3389
20240415,092500,615056560,6070,6080,6080,6060,2963
20240415,092400,597063370,6080,6080,6090,6080,4724
20240415,092300,568340250,6090,6130,6130,6080,3501
20240415,092200,547012770,6130,6130,6130,6100,1406
20240415,092100,538434520,6110,6110,6110,6100,1713
20240415,092000,527975570,6110,6090,6110,6080,2165
20240415,091900,514790500,6080,6070,6090,6070,816
20240415,091800,509828550,6070,6100,6100,6070,7733
20240415,091700,462816100,6100,6130,6130,6100,5542
20240415,091600,428994700,6130,6100,6130,6080,3282
20240415,091500,409004210,6100,6140,6140,6090,10750
20240415,091400,343331320,6150,6150,6150,6130,2448
20240415,091300,328303060,6150,6150,6160,6150,1154
20240415,091200,321205800,6150,6160,6160,6140,5302
20240415,091100,288621860,6160,6140,6160,6140,2416
20240415,091000,273779370,6140,6150,6160,6140,3293
20240415,090900,253530060,6150,6150,6150,6140,2428
20240415,090800,238613600,6150,6150,6160,6140,1031
20240415,090700,232274460,6150,6120,6150,6120,1772
20240415,090600,221394770,6120,6110,6130,6100,4906
20240415,090500,191425180,6110,6140,6140,6110,1864
20240415,090400,180006730,6130,6090,6150,6090,1495
20240415,090300,170863760,6100,6130,6160,6100,4640
20240415,090200,142525780,6100,6110,6150,6090,5832
20240415,090100,106939540,6110,6100,6160,6090,5266
20240415,090000,74661850,6090,6210,6210,6060,12087