stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,210700,2074670710,6080,6080,6080,6080,5941
20240417,210600,2074670710,6080,6080,6080,6080,0
20240417,210500,2074670710,6080,6080,6080,6080,0
20240417,210400,2074670710,6080,6080,6080,6080,0
20240417,210300,2074670710,6080,6080,6080,6080,0
20240417,210200,2074670710,6080,6080,6080,6080,0
20240417,210100,2074670710,6080,6080,6080,6080,0
20240417,210000,2074670710,6080,6080,6080,6080,0
20240417,205900,2074670710,6080,6080,6080,6080,0
20240417,205800,2074670710,6080,6080,6080,6080,0
20240417,205700,2074670710,6080,6080,6080,6080,0
20240417,205600,2074670710,6080,6080,6080,6080,0
20240417,205500,2074670710,6080,6080,6080,6080,0
20240417,205400,2074670710,6080,6080,6080,6080,0
20240417,205300,2074670710,6080,6080,6080,6080,0
20240417,205200,2074670710,6080,6080,6080,6080,0
20240417,205100,2074670710,6080,6080,6080,6080,0
20240417,205000,2074670710,6080,6080,6080,6080,0
20240417,204900,2074670710,6080,6080,6080,6080,0
20240417,204800,2074670710,6080,6080,6080,6080,0
20240417,204700,2074670710,6080,6080,6080,6080,0
20240417,204600,2074670710,6080,6080,6080,6080,0
20240417,204500,2074670710,6080,6080,6080,6080,0
20240417,204400,2074670710,6080,6080,6080,6080,0
20240417,204300,2074670710,6080,6080,6080,6080,0
20240417,204200,2074670710,6080,6080,6080,6080,0
20240417,204100,2074670710,6080,6080,6080,6080,0
20240417,204000,2074670710,6080,6080,6080,6080,0
20240417,203900,2074670710,6080,6080,6080,6080,0
20240417,203800,2074670710,6080,6080,6080,6080,0
20240417,203700,2074670710,6080,6080,6080,6080,5941
20240417,203600,2074670710,6080,6080,6080,6080,0
20240417,203500,2074670710,6080,6080,6080,6080,0
20240417,203400,2074670710,6080,6080,6080,6080,0
20240417,203300,2074670710,6080,6080,6080,6080,0
20240417,203200,2074670710,6080,6080,6080,6080,0
20240417,203100,2074670710,6080,6080,6080,6080,0
20240417,203000,2074670710,6080,6080,6080,6080,0
20240417,202900,2074670710,6080,6080,6080,6080,0
20240417,202800,2074670710,6080,6080,6080,6080,0
20240417,202700,2074670710,6080,6080,6080,6080,0
20240417,202600,2074670710,6080,6080,6080,6080,0
20240417,202500,2074670710,6080,6080,6080,6080,0
20240417,202400,2074670710,6080,6080,6080,6080,0
20240417,202300,2074670710,6080,6080,6080,6080,0
20240417,202200,2074670710,6080,6080,6080,6080,0
20240417,202100,2074670710,6080,6080,6080,6080,0
20240417,202000,2074670710,6080,6080,6080,6080,0
20240417,201900,2074670710,6080,6080,6080,6080,0
20240417,201800,2074670710,6080,6080,6080,6080,0
20240417,201700,2074670710,6080,6080,6080,6080,0
20240417,201600,2074670710,6080,6080,6080,6080,0
20240417,201500,2074670710,6080,6080,6080,6080,0
20240417,201400,2074670710,6080,6080,6080,6080,0
20240417,201300,2074670710,6080,6080,6080,6080,0
20240417,201200,2074670710,6080,6080,6080,6080,0
20240417,201100,2074670710,6080,6080,6080,6080,0
20240417,201000,2074670710,6080,6080,6080,6080,0
20240417,200900,2074670710,6080,6080,6080,6080,0
20240417,200800,2074670710,6080,6080,6080,6080,0
20240417,200700,2074670710,6080,6080,6080,6080,5941
20240417,200600,2074670710,6080,6080,6080,6080,0
20240417,200500,2074670710,6080,6080,6080,6080,0
20240417,200400,2074670710,6080,6080,6080,6080,0
20240417,200300,2074670710,6080,6080,6080,6080,0
20240417,200200,2074670710,6080,6080,6080,6080,0
20240417,200100,2074670710,6080,6080,6080,6080,0
20240417,200000,2074670710,6080,6080,6080,6080,0
20240417,195900,2074670710,6080,6080,6080,6080,0
20240417,195800,2074670710,6080,6080,6080,6080,0
20240417,195700,2074670710,6080,6080,6080,6080,0
20240417,195600,2074670710,6080,6080,6080,6080,0
20240417,195500,2074670710,6080,6080,6080,6080,0
20240417,195400,2074670710,6080,6080,6080,6080,0
20240417,195300,2074670710,6080,6080,6080,6080,0
20240417,195200,2074670710,6080,6080,6080,6080,0
20240417,195100,2074670710,6080,6080,6080,6080,0
20240417,195000,2074670710,6080,6080,6080,6080,0
20240417,194900,2074670710,6080,6080,6080,6080,0
20240417,194800,2074670710,6080,6080,6080,6080,0
20240417,194700,2074670710,6080,6080,6080,6080,0
20240417,194600,2074670710,6080,6080,6080,6080,0
20240417,194500,2074670710,6080,6080,6080,6080,0
20240417,194400,2074670710,6080,6080,6080,6080,0
20240417,194300,2074670710,6080,6080,6080,6080,0
20240417,194200,2074670710,6080,6080,6080,6080,0
20240417,194100,2074670710,6080,6080,6080,6080,0
20240417,194000,2074670710,6080,6080,6080,6080,0
20240417,193900,2074670710,6080,6080,6080,6080,0
20240417,193800,2074670710,6080,6080,6080,6080,0
20240417,193700,2074670710,6080,6080,6080,6080,5941
20240417,193600,2074670710,6080,6080,6080,6080,0
20240417,193500,2074670710,6080,6080,6080,6080,0
20240417,193400,2074670710,6080,6080,6080,6080,0
20240417,193300,2074670710,6080,6080,6080,6080,0
20240417,193200,2074670710,6080,6080,6080,6080,0
20240417,193100,2074670710,6080,6080,6080,6080,0
20240417,193000,2074670710,6080,6080,6080,6080,0
20240417,192900,2074670710,6080,6080,6080,6080,0
20240417,192800,2074670710,6080,6080,6080,6080,0
20240417,192700,2074670710,6080,6080,6080,6080,0
20240417,192600,2074670710,6080,6080,6080,6080,0
20240417,192500,2074670710,6080,6080,6080,6080,0
20240417,192400,2074670710,6080,6080,6080,6080,0
20240417,192300,2074670710,6080,6080,6080,6080,0
20240417,192200,2074670710,6080,6080,6080,6080,0
20240417,192100,2074670710,6080,6080,6080,6080,0
20240417,192000,2074670710,6080,6080,6080,6080,0
20240417,191900,2074670710,6080,6080,6080,6080,0
20240417,191800,2074670710,6080,6080,6080,6080,0
20240417,191700,2074670710,6080,6080,6080,6080,0
20240417,191600,2074670710,6080,6080,6080,6080,0
20240417,191500,2074670710,6080,6080,6080,6080,0
20240417,191400,2074670710,6080,6080,6080,6080,0
20240417,191300,2074670710,6080,6080,6080,6080,0
20240417,191200,2074670710,6080,6080,6080,6080,0
20240417,191100,2074670710,6080,6080,6080,6080,0
20240417,191000,2074670710,6080,6080,6080,6080,0
20240417,190900,2074670710,6080,6080,6080,6080,0
20240417,190800,2074670710,6080,6080,6080,6080,0
20240417,190700,2074670710,6080,6080,6080,6080,5941
20240417,190600,2074670710,6080,6080,6080,6080,0
20240417,190500,2074670710,6080,6080,6080,6080,0
20240417,190400,2074670710,6080,6080,6080,6080,0
20240417,190300,2074670710,6080,6080,6080,6080,0
20240417,190200,2074670710,6080,6080,6080,6080,0
20240417,190100,2074670710,6080,6080,6080,6080,0
20240417,190000,2074670710,6080,6080,6080,6080,0
20240417,185900,2074670710,6080,6080,6080,6080,0
20240417,185800,2074670710,6080,6080,6080,6080,0
20240417,185700,2074670710,6080,6080,6080,6080,0
20240417,185600,2074670710,6080,6080,6080,6080,0
20240417,185500,2074670710,6080,6080,6080,6080,0
20240417,185400,2074670710,6080,6080,6080,6080,0
20240417,185300,2074670710,6080,6080,6080,6080,0
20240417,185200,2074670710,6080,6080,6080,6080,0
20240417,185100,2074670710,6080,6080,6080,6080,0
20240417,185000,2074670710,6080,6080,6080,6080,0
20240417,184900,2074670710,6080,6080,6080,6080,0
20240417,184800,2074670710,6080,6080,6080,6080,0
20240417,184700,2074670710,6080,6080,6080,6080,0
20240417,184600,2074670710,6080,6080,6080,6080,0
20240417,184500,2074670710,6080,6080,6080,6080,0
20240417,184400,2074670710,6080,6080,6080,6080,0
20240417,184300,2074670710,6080,6080,6080,6080,0
20240417,184200,2074670710,6080,6080,6080,6080,0
20240417,184100,2074670710,6080,6080,6080,6080,0
20240417,184000,2074670710,6080,6080,6080,6080,0
20240417,183900,2074670710,6080,6080,6080,6080,0
20240417,183800,2074670710,6080,6080,6080,6080,0
20240417,183700,2074670710,6080,6080,6080,6080,5941
20240417,183600,2074670710,6080,6080,6080,6080,0
20240417,183500,2074670710,6080,6080,6080,6080,0
20240417,183400,2074670710,6080,6080,6080,6080,0
20240417,183300,2074670710,6080,6080,6080,6080,0
20240417,183200,2074670710,6080,6080,6080,6080,0
20240417,183100,2074670710,6080,6080,6080,6080,0
20240417,183000,2074670710,6080,6080,6080,6080,0
20240417,182900,2074670710,6080,6080,6080,6080,0
20240417,182800,2074670710,6080,6080,6080,6080,0
20240417,182700,2074670710,6080,6080,6080,6080,0
20240417,182600,2074670710,6080,6080,6080,6080,0
20240417,182500,2074670710,6080,6080,6080,6080,0
20240417,182400,2074670710,6080,6080,6080,6080,0
20240417,182300,2074670710,6080,6080,6080,6080,0
20240417,182200,2074670710,6080,6080,6080,6080,0
20240417,182100,2074670710,6080,6080,6080,6080,0
20240417,182000,2074670710,6080,6080,6080,6080,0
20240417,181900,2074670710,6080,6080,6080,6080,0
20240417,181800,2074670710,6080,6080,6080,6080,0
20240417,181700,2074670710,6080,6080,6080,6080,0
20240417,181600,2074670710,6080,6080,6080,6080,0
20240417,181500,2074670710,6080,6080,6080,6080,0
20240417,181400,2074670710,6080,6080,6080,6080,0
20240417,181300,2074670710,6080,6080,6080,6080,0
20240417,181200,2074670710,6080,6080,6080,6080,0
20240417,181100,2074670710,6080,6080,6080,6080,0
20240417,181000,2074670710,6080,6080,6080,6080,0
20240417,180900,2074670710,6080,6080,6080,6080,0
20240417,180800,2074670710,6080,6080,6080,6080,0
20240417,180700,2074670710,6080,6080,6080,6080,5941
20240417,180600,2074670710,6080,6080,6080,6080,0
20240417,180500,2074670710,6080,6080,6080,6080,0
20240417,180400,2074670710,6080,6080,6080,6080,0
20240417,180300,2074670710,6080,6080,6080,6080,0
20240417,180200,2074670710,6080,6080,6080,6080,0
20240417,180100,2074670710,6080,6080,6080,6080,0
20240417,180000,2074670710,6080,6080,6080,6080,0
20240417,175900,2074670710,6080,6080,6080,6080,0
20240417,175800,2074670710,6080,6080,6080,6080,0
20240417,175700,2074670710,6080,6080,6080,6080,0
20240417,175600,2074670710,6080,6080,6080,6080,0
20240417,175500,2074670710,6080,6080,6080,6080,0
20240417,175400,2074670710,6080,6080,6080,6080,0
20240417,175300,2074670710,6080,6080,6080,6080,0
20240417,175200,2074670710,6080,6080,6080,6080,0
20240417,175100,2074670710,6080,6080,6080,6080,0
20240417,175000,2074670710,6080,6080,6080,6080,0
20240417,174900,2074670710,6080,6080,6080,6080,0
20240417,174800,2074670710,6080,6080,6080,6080,0
20240417,174700,2074670710,6080,6080,6080,6080,0
20240417,174600,2074670710,6080,6080,6080,6080,0
20240417,174500,2074670710,6080,6080,6080,6080,0
20240417,174400,2074670710,6080,6080,6080,6080,0
20240417,174300,2074670710,6080,6080,6080,6080,0
20240417,174200,2074670710,6080,6080,6080,6080,0
20240417,174100,2074670710,6080,6080,6080,6080,0
20240417,174000,2074670710,6080,6080,6080,6080,0
20240417,173900,2074670710,6080,6080,6080,6080,0
20240417,173800,2074670710,6080,6080,6080,6080,0
20240417,173700,2074670710,6080,6080,6080,6080,5941
20240417,173600,2074670710,6080,6080,6080,6080,0
20240417,173500,2074670710,6080,6080,6080,6080,0
20240417,173400,2074670710,6080,6080,6080,6080,0
20240417,173300,2074670710,6080,6080,6080,6080,0
20240417,173200,2074670710,6080,6080,6080,6080,0
20240417,173100,2074670710,6080,6080,6080,6080,0
20240417,173000,2074670710,6080,6080,6080,6080,0
20240417,172900,2074670710,6080,6080,6080,6080,0
20240417,172800,2074670710,6080,6080,6080,6080,0
20240417,172700,2074670710,6080,6080,6080,6080,0
20240417,172600,2074670710,6080,6080,6080,6080,0
20240417,172500,2074670710,6080,6080,6080,6080,0
20240417,172400,2074670710,6080,6080,6080,6080,0
20240417,172300,2074670710,6080,6080,6080,6080,0
20240417,172200,2074670710,6080,6080,6080,6080,0
20240417,172100,2074670710,6080,6080,6080,6080,0
20240417,172000,2074670710,6080,6080,6080,6080,0
20240417,171900,2074670710,6080,6080,6080,6080,0
20240417,171800,2074670710,6080,6080,6080,6080,0
20240417,171700,2074670710,6080,6080,6080,6080,0
20240417,171600,2074670710,6080,6080,6080,6080,0
20240417,171500,2074670710,6080,6080,6080,6080,0
20240417,171400,2074670710,6080,6080,6080,6080,0
20240417,171300,2074670710,6080,6080,6080,6080,0
20240417,171200,2074670710,6080,6080,6080,6080,0
20240417,171100,2074670710,6080,6080,6080,6080,0
20240417,171000,2074670710,6080,6080,6080,6080,0
20240417,170900,2074670710,6080,6080,6080,6080,0
20240417,170800,2074670710,6080,6080,6080,6080,0
20240417,170700,2074670710,6080,6080,6080,6080,5941
20240417,170600,2074670710,6080,6080,6080,6080,0
20240417,170500,2074670710,6080,6080,6080,6080,0
20240417,170400,2074670710,6080,6080,6080,6080,0
20240417,170300,2074670710,6080,6080,6080,6080,0
20240417,170200,2074670710,6080,6080,6080,6080,0
20240417,170100,2074670710,6080,6080,6080,6080,0
20240417,170000,2074670710,6080,6080,6080,6080,0
20240417,165900,2074670710,6080,6080,6080,6080,0
20240417,165800,2074670710,6080,6080,6080,6080,0
20240417,165700,2074670710,6080,6080,6080,6080,0
20240417,165600,2074670710,6080,6080,6080,6080,0
20240417,165500,2074670710,6080,6080,6080,6080,0
20240417,165400,2074670710,6080,6080,6080,6080,0
20240417,165300,2074670710,6080,6080,6080,6080,0
20240417,165200,2074670710,6080,6080,6080,6080,0
20240417,165100,2074670710,6080,6080,6080,6080,0
20240417,165000,2074670710,6080,6080,6080,6080,0
20240417,164900,2074670710,6080,6080,6080,6080,0
20240417,164800,2074670710,6080,6080,6080,6080,0
20240417,164700,2074670710,6080,6080,6080,6080,0
20240417,164600,2074670710,6080,6080,6080,6080,0
20240417,164500,2074670710,6080,6080,6080,6080,0
20240417,164400,2074670710,6080,6080,6080,6080,0
20240417,164300,2074670710,6080,6080,6080,6080,0
20240417,164200,2074670710,6080,6080,6080,6080,0
20240417,164100,2074670710,6080,6080,6080,6080,0
20240417,164000,2074670710,6080,6080,6080,6080,0
20240417,163900,2074670710,6080,6080,6080,6080,0
20240417,163800,2074670710,6080,6080,6080,6080,0
20240417,163700,2074670710,6080,6080,6080,6080,5941
20240417,163600,2074670710,6080,6080,6080,6080,0
20240417,163500,2074670710,6080,6080,6080,6080,0
20240417,163400,2074670710,6080,6080,6080,6080,0
20240417,163300,2074670710,6080,6080,6080,6080,0
20240417,163200,2074670710,6080,6080,6080,6080,0
20240417,163100,2074670710,6080,6080,6080,6080,0
20240417,163000,2074670710,6080,6080,6080,6080,0
20240417,162900,2074670710,6080,6080,6080,6080,0
20240417,162800,2074670710,6080,6080,6080,6080,0
20240417,162700,2074670710,6080,6080,6080,6080,0
20240417,162600,2074670710,6080,6080,6080,6080,0
20240417,162500,2074670710,6080,6080,6080,6080,0
20240417,162400,2074670710,6080,6080,6080,6080,0
20240417,162300,2074670710,6080,6080,6080,6080,0
20240417,162200,2074670710,6080,6080,6080,6080,0
20240417,162100,2074670710,6080,6080,6080,6080,0
20240417,162000,2074670710,6080,6080,6080,6080,0
20240417,161900,2074670710,6080,6080,6080,6080,0
20240417,161800,2074670710,6080,6080,6080,6080,0
20240417,161700,2074670710,6080,6080,6080,6080,0
20240417,161600,2074670710,6080,6080,6080,6080,0
20240417,161500,2074670710,6080,6080,6080,6080,0
20240417,161400,2074670710,6080,6080,6080,6080,0
20240417,161300,2074670710,6080,6080,6080,6080,0
20240417,161200,2074670710,6080,6080,6080,6080,0
20240417,161100,2074670710,6080,6080,6080,6080,0
20240417,161000,2074670710,6080,6080,6080,6080,0
20240417,160900,2074670710,6080,6080,6080,6080,0
20240417,160800,2074670710,6080,6080,6080,6080,0
20240417,160700,2074670710,6080,6080,6080,6080,5941
20240417,160600,2074670710,6080,6080,6080,6080,0
20240417,160500,2074670710,6080,6080,6080,6080,0
20240417,160400,2074670710,6080,6080,6080,6080,0
20240417,160300,2074670710,6080,6080,6080,6080,0
20240417,160200,2074670710,6080,6080,6080,6080,0
20240417,160100,2074670710,6080,6080,6080,6080,0
20240417,160000,2074670710,6080,6080,6080,6080,0
20240417,155900,2074670710,6080,6080,6080,6080,0
20240417,155800,2074670710,6080,6080,6080,6080,0
20240417,155700,2074670710,6080,6080,6080,6080,0
20240417,155600,2074670710,6080,6080,6080,6080,0
20240417,155500,2074670710,6080,6080,6080,6080,0
20240417,155400,2074670710,6080,6080,6080,6080,0
20240417,155300,2074670710,6080,6080,6080,6080,0
20240417,155200,2074670710,6080,6080,6080,6080,0
20240417,155100,2074670710,6080,6080,6080,6080,0
20240417,155000,2074670710,6080,6080,6080,6080,0
20240417,154900,2074670710,6080,6080,6080,6080,0
20240417,154800,2074670710,6080,6080,6080,6080,0
20240417,154700,2074670710,6080,6080,6080,6080,0
20240417,154600,2074670710,6080,6080,6080,6080,0
20240417,154500,2074670710,6080,6080,6080,6080,0
20240417,154400,2074670710,6080,6080,6080,6080,0
20240417,154300,2074670710,6080,6080,6080,6080,0
20240417,154200,2074670710,6080,6080,6080,6080,0
20240417,154100,2074670710,6080,6080,6080,6080,0
20240417,154000,2074670710,6080,6080,6080,6080,0
20240417,153900,2074670710,6080,6080,6080,6080,0
20240417,153800,2074670710,6080,6080,6080,6080,0
20240417,153700,2074670710,6080,6080,6080,6080,5941
20240417,153600,2074670710,6080,6080,6080,6080,0
20240417,153500,2074670710,6080,6080,6080,6080,0
20240417,153400,2074670710,6080,6080,6080,6080,0
20240417,153300,2074670710,6080,6080,6080,6080,0
20240417,153200,2074670710,6080,6080,6080,6080,0
20240417,153100,2074670710,6080,6080,6080,6080,0
20240417,153000,2074670710,6080,6080,6080,6080,5941
20240417,152900,2038549430,6090,6090,6090,6090,0
20240417,152800,2038549430,6090,6090,6090,6090,0
20240417,152700,2038549430,6090,6090,6090,6090,0
20240417,152600,2038549430,6090,6090,6090,6090,0
20240417,152500,2038549430,6090,6090,6090,6090,0
20240417,152400,2038549430,6090,6090,6090,6090,0
20240417,152300,2038549430,6090,6090,6090,6090,0
20240417,152200,2038549430,6090,6090,6090,6090,0
20240417,152100,2038549430,6090,6090,6090,6090,0
20240417,152000,2038549430,6090,6090,6090,6090,0
20240417,151900,2038549430,6090,6080,6090,6070,702
20240417,151800,2034280940,6090,6070,6090,6070,330
20240417,151700,2032272590,6070,6080,6090,6060,429
20240417,151600,2029664570,6080,6070,6080,6060,629
20240417,151500,2025843720,6070,6070,6080,6060,685
20240417,151400,2021685680,6070,6070,6070,6070,1113
20240417,151300,2014929770,6070,6080,6080,6070,340
20240417,151200,2012865510,6080,6090,6090,6080,984
20240417,151100,2006877790,6080,6080,6090,6080,422
20240417,151000,2004310990,6090,6090,6100,6090,758
20240417,150900,1999694600,6100,6080,6100,6080,2463
20240417,150800,1984710380,6080,6090,6090,6080,411
20240417,150700,1982210800,6090,6080,6090,6080,170
20240417,150600,1981176940,6080,6080,6080,6080,1
20240417,150500,1981170860,6090,6070,6090,6070,304
20240417,150400,1979325540,6070,6070,6070,6070,0
20240417,150300,1979325540,6070,6080,6080,6070,1001
20240417,150200,1973246150,6080,6080,6080,6080,753
20240417,150100,1968667910,6080,6080,6080,6080,432
20240417,150000,1966041350,6100,6090,6100,6080,738
20240417,145900,1961551260,6090,6090,6090,6090,200
20240417,145800,1960333260,6090,6090,6090,6090,918
20240417,145700,1954742640,6090,6100,6100,6090,720
20240417,145600,1950351840,6120,6100,6120,6100,232
20240417,145500,1948936620,6100,6100,6100,6090,1889
20240417,145400,1937429080,6100,6100,6100,6100,307
20240417,145300,1935556380,6110,6110,6110,6090,1379
20240417,145200,1927141440,6110,6110,6110,6110,100
20240417,145100,1926530440,6110,6110,6110,6110,17
20240417,145000,1926426570,6110,6120,6120,6110,364
20240417,144900,1924201390,6120,6130,6130,6120,460
20240417,144800,1921385470,6130,6120,6130,6120,6
20240417,144700,1921348740,6120,6120,6120,6120,1
20240417,144600,1921342620,6130,6130,6130,6130,310
20240417,144500,1919442320,6120,6120,6120,6110,688
20240417,144400,1915238070,6120,6120,6120,6120,623
20240417,144300,1911425310,6120,6120,6120,6120,2
20240417,144200,1911413070,6120,6120,6120,6120,243
20240417,144100,1909925910,6120,6120,6120,6120,124
20240417,144000,1909167030,6120,6120,6120,6120,0
20240417,143900,1909167030,6120,6120,6120,6110,1593
20240417,143800,1899419240,6120,6130,6130,6120,426
20240417,143700,1896812070,6140,6110,6140,6110,13
20240417,143600,1896732520,6100,6120,6140,6100,2920
20240417,143500,1878905080,6120,6130,6130,6120,822
20240417,143400,1873870750,6140,6140,6140,6130,187
20240417,143300,1872724130,6140,6130,6140,6130,17
20240417,143200,1872619800,6140,6130,6140,6120,314
20240417,143100,1870692090,6130,6130,6130,6130,2769
20240417,143000,1853718120,6130,6130,6130,6130,125
20240417,142900,1852951870,6130,6130,6130,6130,0
20240417,142800,1852951870,6130,6150,6150,6130,801
20240417,142700,1848038070,6150,6150,6150,6150,185
20240417,142600,1846900320,6130,6150,6150,6130,653
20240417,142500,1842888080,6150,6150,6150,6130,457
20240417,142400,1840080570,6150,6170,6170,6150,1835
20240417,142300,1828782250,6170,6160,6170,6160,521
20240417,142200,1825567960,6170,6160,6170,6160,160
20240417,142100,1824582240,6160,6180,6180,6160,300
20240417,142000,1822730190,6180,6180,6180,6180,282
20240417,141900,1820987430,6180,6180,6180,6180,550
20240417,141800,1817588430,6180,6180,6180,6180,281
20240417,141700,1815851850,6190,6180,6190,6180,105
20240417,141600,1815202330,6180,6190,6190,6180,216
20240417,141500,1813867090,6180,6160,6200,6160,1474
20240417,141400,1804756800,6150,6170,6180,6140,1126
20240417,141300,1797813020,6180,6190,6190,6180,23
20240417,141200,1797670850,6170,6170,6180,6150,1961
20240417,141100,1785572960,6180,6190,6190,6170,364
20240417,141000,1783326000,6190,6170,6190,6170,510
20240417,140900,1780174150,6170,6140,6170,6140,630
20240417,140800,1776292030,6140,6140,6140,6140,337
20240417,140700,1774222850,6140,6140,6160,6140,483
20240417,140600,1771255520,6140,6150,6150,6140,1233
20240417,140500,1763684880,6140,6160,6160,6140,1002
20240417,140400,1757531200,6150,6110,6150,6110,3306
20240417,140300,1737259000,6110,6100,6110,6100,199
20240417,140200,1736043990,6090,6090,6090,6090,0
20240417,140100,1736043990,6090,6100,6100,6090,1107
20240417,140000,1729302350,6100,6100,6100,6100,0
20240417,135900,1729302350,6100,6100,6100,6100,409
20240417,135800,1726807450,6080,6090,6100,6080,520
20240417,135700,1723645040,6080,6090,6090,6080,58
20240417,135600,1723292280,6090,6090,6090,6080,107
20240417,135500,1722641150,6090,6080,6110,6080,44
20240417,135400,1722373250,6110,6110,6110,6110,1
20240417,135300,1722367140,6080,6110,6120,6080,352
20240417,135200,1720217900,6110,6090,6110,6080,3192
20240417,135100,1700766630,6090,6090,6090,6090,301
20240417,135000,1698933540,6060,6070,6070,6060,450
20240417,134900,1696204540,6070,6070,6070,6070,300
20240417,134800,1694383540,6090,6080,6090,6080,149
20240417,134700,1693477610,6080,6080,6080,6080,3
20240417,134600,1693459370,6060,6070,6080,6060,359
20240417,134500,1691281110,6080,6080,6080,6080,182
20240417,134400,1690174550,6080,6080,6080,6080,3
20240417,134300,1690156310,6060,6060,6060,6060,351
20240417,134200,1688029250,6060,6070,6070,6060,33
20240417,134100,1687829140,6070,6070,6070,6070,52
20240417,134000,1687513500,6090,6090,6090,6090,229
20240417,133900,1686118890,6060,6060,6060,6060,0
20240417,133800,1686118890,6060,6070,6070,6060,1020
20240417,133700,1679927690,6080,6080,6080,6080,358
20240417,133600,1677751050,6080,6080,6080,6080,1
20240417,133500,1677744970,6060,6060,6070,6060,372
20240417,133400,1675490450,6060,6070,6070,6060,20
20240417,133300,1675369230,6080,6080,6080,6080,0
20240417,133200,1675369230,6080,6080,6080,6080,9
20240417,133100,1675314510,6080,6080,6080,6060,660
20240417,133000,1671311470,6080,6080,6080,6080,9
20240417,132900,1671256750,6070,6070,6070,6070,49
20240417,132800,1670959320,6070,6080,6080,6060,1191
20240417,132700,1663737290,6080,6080,6080,6080,0
20240417,132600,1663737290,6080,6080,6080,6080,0
20240417,132500,1663737290,6080,6070,6080,6070,324
20240417,132400,1661770040,6070,6070,6070,6070,42
20240417,132300,1661515100,6070,6080,6080,6070,9
20240417,132200,1661460400,6080,6080,6080,6080,24
20240417,132100,1661314480,6080,6070,6080,6070,51
20240417,132000,1661004900,6070,6070,6080,6070,3
20240417,131900,1660986680,6070,6070,6070,6070,94
20240417,131800,1660416100,6070,6070,6070,6070,0
20240417,131700,1660416100,6070,6090,6090,6070,207
20240417,131600,1659156230,6080,6070,6080,6070,5
20240417,131500,1659125840,6070,6070,6080,6070,74
20240417,131400,1658676180,6070,6070,6070,6070,5
20240417,131300,1658645830,6070,6070,6070,6070,0
20240417,131200,1658645830,6070,6070,6070,6060,1099
20240417,131100,1651981440,6070,6070,6070,6070,1
20240417,131000,1651975370,6090,6090,6090,6090,237
20240417,130900,1650532040,6090,6090,6090,6090,23
20240417,130800,1650391970,6090,6090,6090,6090,500
20240417,130700,1647346970,6090,6090,6090,6090,0
20240417,130600,1647346970,6090,6090,6090,6090,0
20240417,130500,1647346970,6090,6090,6090,6090,0
20240417,130400,1647346970,6090,6080,6090,6070,495
20240417,130300,1644342160,6090,6090,6090,6090,401
20240417,130200,1641900070,6090,6090,6090,6090,267
20240417,130100,1640274040,6090,6090,6090,6090,2
20240417,130000,1640261860,6090,6080,6090,6080,33
20240417,125900,1640061010,6080,6090,6090,6080,131
20240417,125800,1639263320,6090,6090,6090,6090,664
20240417,125700,1635219560,6090,6090,6090,6090,0
20240417,125600,1635219560,6090,6090,6090,6090,161
20240417,125500,1634239070,6090,6070,6090,6060,1618
20240417,125400,1624405810,6080,6060,6080,6060,355
20240417,125300,1622251010,6060,6060,6060,6050,300
20240417,125200,1620434210,6050,6060,6060,6050,220
20240417,125100,1619101210,6050,6060,6060,6050,221
20240417,125000,1617762000,6060,6050,6060,6040,343
20240417,124900,1615687860,6050,6050,6050,6050,192
20240417,124800,1614526260,6050,6050,6050,6050,6
20240417,124700,1614489960,6050,6050,6050,6050,19
20240417,124600,1614375010,6050,6040,6050,6040,1243
20240417,124500,1606861090,6040,6040,6050,6040,200
20240417,124400,1605652980,6040,6050,6050,6040,63
20240417,124300,1605272240,6040,6050,6050,6030,402
20240417,124200,1602844700,6040,6040,6050,6030,1296
20240417,124100,1595013730,6040,6020,6040,6020,285
20240417,124000,1593296580,6020,6070,6070,6010,4706
20240417,123900,1564886300,6060,6090,6090,6060,110
20240417,123800,1564218570,6090,6080,6090,6080,37
20240417,123700,1563993250,6090,6090,6090,6090,144
20240417,123600,1563116290,6090,6070,6090,6060,616
20240417,123500,1559375590,6060,6060,6060,6060,8
20240417,123400,1559327110,6050,6060,6060,6050,1154
20240417,123300,1552333950,6070,6080,6080,6070,620
20240417,123200,1548570340,6090,6090,6090,6080,71
20240417,123100,1548138240,6100,6080,6100,6080,61
20240417,123000,1547766260,6080,6080,6080,6080,2
20240417,122900,1547754100,6080,6080,6080,6080,56
20240417,122800,1547413620,6080,6080,6080,6080,20
20240417,122700,1547292020,6070,6070,6070,6070,295
20240417,122600,1545501370,6070,6060,6100,6060,103
20240417,122500,1544873940,6060,6070,6070,6060,28
20240417,122400,1544704210,6060,6090,6090,6060,7
20240417,122300,1544661740,6060,6060,6070,6060,108
20240417,122200,1544007250,6060,6070,6070,6060,1388
20240417,122100,1535595870,6070,6070,6070,6070,70
20240417,122000,1535170970,6100,6060,6100,6060,204
20240417,121900,1533931600,6070,6080,6080,6070,767
20240417,121800,1529275840,6090,6080,6090,6070,52
20240417,121700,1528960160,6070,6070,6070,6070,356
20240417,121600,1526799240,6080,6100,6100,6080,101
20240417,121500,1526185120,6080,6090,6090,6080,53
20240417,121400,1525862820,6090,6080,6100,6080,361
20240417,121300,1523664990,6080,6080,6090,6080,78
20240417,121200,1523190550,6080,6080,6100,6080,204
20240417,121100,1521947580,6070,6080,6090,6070,334
20240417,121000,1519919810,6080,6080,6080,6080,20
20240417,120900,1519798210,6090,6090,6090,6090,85
20240417,120800,1519280560,6090,6090,6090,6090,23
20240417,120700,1519140490,6070,6090,6090,6070,342
20240417,120600,1517063950,6090,6090,6090,6090,2
20240417,120500,1517051770,6090,6090,6090,6090,53
20240417,120400,1516729000,6090,6090,6090,6090,1245
20240417,120300,1509146950,6090,6070,6090,6060,2741
20240417,120200,1492512430,6100,6100,6100,6100,0
20240417,120100,1492512430,6100,6100,6100,6100,608
20240417,120000,1488803630,6100,6090,6100,6090,28
20240417,115900,1488632940,6090,6090,6090,6090,102
20240417,115800,1488011760,6080,6080,6080,6080,508
20240417,115700,1484923120,6080,6090,6090,6080,638
20240417,115600,1481043870,6090,6090,6090,6090,9
20240417,115500,1480989060,6090,6090,6090,6090,229
20240417,115400,1479594450,6090,6090,6090,6090,142
20240417,115300,1478729670,6100,6100,6100,6100,0
20240417,115200,1478729670,6100,6100,6100,6100,0
20240417,115100,1478729670,6100,6090,6100,6090,100
20240417,115000,1478120420,6080,6090,6090,6080,503
20240417,114900,1475062000,6090,6090,6090,6090,3
20240417,114800,1475043730,6080,6100,6100,6080,219
20240417,114700,1473708170,6090,6090,6100,6090,294
20240417,114600,1471917700,6100,6100,6100,6100,82
20240417,114500,1471417500,6100,6100,6100,6100,1
20240417,114400,1471411400,6070,6080,6080,6070,320
20240417,114300,1469466140,6110,6110,6110,6110,100
20240417,114200,1468855140,6080,6080,6080,6080,1988
20240417,114100,1456768100,6090,6100,6110,6090,510
20240417,114000,1453662040,6110,6110,6110,6110,0
20240417,113900,1453662040,6110,6110,6110,6110,1
20240417,113800,1453655930,6080,6090,6090,6080,600
20240417,113700,1450003930,6080,6100,6100,6080,1466
20240417,113600,1441074100,6100,6100,6100,6100,38
20240417,113500,1440842300,6100,6100,6100,6100,73
20240417,113400,1440397000,6100,6100,6100,6100,0
20240417,113300,1440397000,6100,6100,6100,6100,0
20240417,113200,1440397000,6100,6110,6120,6100,481
20240417,113100,1437461730,6130,6130,6130,6130,33
20240417,113000,1437259440,6130,6130,6130,6120,500
20240417,112900,1434196040,6110,6130,6130,6110,169
20240417,112800,1433160820,6130,6130,6130,6130,0
20240417,112700,1433160820,6130,6130,6130,6130,358
20240417,112600,1430966280,6130,6120,6130,6110,364
20240417,112500,1428739970,6130,6130,6130,6120,109
20240417,112400,1428071890,6130,6120,6130,6110,157
20240417,112300,1427111110,6110,6120,6120,6100,515
20240417,112200,1423967460,6120,6110,6120,6110,9
20240417,112100,1423912460,6110,6100,6110,6100,252
20240417,112000,1422372860,6100,6110,6110,6100,51
20240417,111900,1422061720,6110,6090,6110,6090,354
20240417,111800,1419905840,6110,6090,6110,6090,111
20240417,111700,1419229140,6090,6100,6110,6090,938
20240417,111600,1413507880,6110,6110,6110,6110,4
20240417,111500,1413483440,6110,6110,6120,6090,1477
20240417,111400,1404482090,6120,6100,6120,6100,187
20240417,111300,1403341330,6090,6100,6100,6090,54
20240417,111200,1403012030,6100,6100,6100,6100,105
20240417,111100,1402371530,6090,6080,6090,6080,775
20240417,111000,1397653480,6090,6090,6090,6090,202
20240417,110900,1396423300,6080,6080,6080,6080,0
20240417,110800,1396423300,6080,6100,6100,6080,265
20240417,110700,1394807250,6100,6120,6120,6100,214
20240417,110600,1393500770,6100,6120,6120,6090,1315
20240417,110500,1385490420,6130,6110,6130,6100,524
20240417,110400,1382288810,6110,6110,6110,6090,1523
20240417,110300,1372996480,6110,6110,6110,6110,562
20240417,110200,1369562660,6110,6110,6110,6110,53
20240417,110100,1369238830,6110,6130,6130,6110,170
20240417,110000,1368200110,6120,6120,6120,6120,308
20240417,105900,1366315150,6130,6110,6130,6110,414
20240417,105800,1363777690,6110,6110,6110,6110,416
20240417,105700,1361235930,6140,6110,6140,6110,153
20240417,105600,1360301040,6110,6130,6150,6110,1393
20240417,105500,1351761950,6130,6110,6130,6100,362
20240417,105400,1349549380,6110,6110,6110,6110,0
20240417,105300,1349549380,6110,6100,6110,6100,128
20240417,105200,1348768520,6100,6090,6100,6090,2280
20240417,105100,1334882520,6090,6110,6110,6090,647
20240417,105000,1330936080,6110,6100,6110,6100,52
20240417,104900,1330618870,6100,6110,6110,6100,11
20240417,104800,1330551760,6090,6100,6100,6090,200
20240417,104700,1329332260,6090,6090,6090,6090,237
20240417,104600,1327888930,6090,6090,6090,6090,9
20240417,104500,1327834120,6120,6120,6120,6120,2
20240417,104400,1327821880,6120,6100,6120,6090,835
20240417,104300,1322730460,6100,6090,6100,6090,400
20240417,104200,1320292390,6090,6090,6090,6090,48
20240417,104100,1320000070,6100,6100,6100,6100,1
20240417,104000,1319993970,6110,6090,6110,6080,401
20240417,103900,1317552570,6120,6120,6120,6120,106
20240417,103800,1316903850,6130,6090,6130,6080,1500
20240417,103700,1307758650,6080,6090,6130,6080,1847
20240417,103600,1296483490,6090,6110,6120,6090,1060
20240417,103500,1290022020,6130,6120,6130,6120,600
20240417,103400,1286344620,6100,6100,6100,6100,113
20240417,103300,1285655320,6100,6100,6100,6090,450
20240417,103200,1282910420,6100,6100,6100,6100,143
20240417,103100,1282038120,6100,6100,6100,6100,861
20240417,103000,1276786020,6100,6100,6100,6100,0
20240417,102900,1276786020,6100,6100,6100,6100,95
20240417,102800,1276206520,6100,6110,6110,6100,271
20240417,102700,1274553120,6110,6110,6130,6110,235
20240417,102600,1273117250,6110,6110,6110,6110,20
20240417,102500,1272995050,6110,6110,6110,6110,360
20240417,102400,1270795450,6110,6110,6110,6110,1
20240417,102300,1270789340,6090,6090,6090,6090,192
20240417,102200,1269620060,6090,6090,6100,6090,535
20240417,102100,1266361900,6090,6100,6120,6090,2253
20240417,102000,1252619840,6100,6110,6110,6100,702
20240417,101900,1248336360,6110,6100,6110,6100,725
20240417,101800,1243907110,6100,6110,6110,6100,536
20240417,101700,1240636220,6120,6130,6130,6120,179
20240417,101600,1239540720,6110,6110,6130,6110,484
20240417,101500,1236582780,6100,6100,6170,6100,2565
20240417,101400,1220916780,6100,6120,6130,6100,1189
20240417,101300,1213661490,6110,6110,6130,6110,602
20240417,101200,1209979950,6110,6110,6120,6110,1123
20240417,101100,1203115140,6110,6110,6130,6110,722
20240417,101000,1198701640,6100,6100,6100,6100,271
20240417,100900,1197048540,6100,6130,6140,6100,2455
20240417,100800,1182038870,6130,6150,6150,6120,522
20240417,100700,1178842850,6160,6140,6160,6130,2555
20240417,100600,1163172500,6140,6150,6150,6140,468
20240417,100500,1160296420,6150,6160,6160,6140,2272
20240417,100400,1146333730,6160,6200,6200,6160,2474
20240417,100300,1131074140,6190,6210,6220,6190,1868
20240417,100200,1119493050,6210,6220,6220,6210,827
20240417,100100,1114353120,6220,6220,6220,6200,308
20240417,100000,1112440500,6210,6240,6240,6210,352
20240417,095900,1110252600,6250,6240,6250,6210,408
20240417,095800,1107715640,6200,6230,6260,6180,1956
20240417,095700,1095522550,6230,6230,6230,6230,224
20240417,095600,1094127030,6230,6230,6240,6230,774
20240417,095500,1089302630,6230,6190,6240,6190,523
20240417,095400,1086047220,6190,6210,6240,6180,1225
20240417,095300,1078438770,6200,6200,6210,6180,4525
20240417,095200,1050359730,6200,6220,6220,6190,907
20240417,095100,1044737920,6230,6250,6250,6230,861
20240417,095000,1039366800,6260,6250,6260,6250,1201
20240417,094900,1031858560,6260,6270,6280,6260,1005
20240417,094800,1025559850,6260,6250,6280,6250,1799
20240417,094700,1014293740,6240,6240,6270,6240,5375
20240417,094600,980677630,6230,6260,6260,6230,3038
20240417,094500,961717710,6250,6220,6260,6220,2457
20240417,094400,946370950,6220,6240,6240,6220,2671
20240417,094300,929730590,6240,6250,6270,6240,7349
20240417,094200,883766500,6270,6250,6270,6230,8239
20240417,094100,832289970,6250,6210,6250,6210,5632
20240417,094000,797201690,6210,6230,6230,6200,3360
20240417,093900,776333010,6220,6200,6230,6190,6610
20240417,093800,735258420,6210,6220,6230,6190,5432
20240417,093700,701530410,6220,6180,6230,6180,9362
20240417,093600,643420720,6180,6180,6180,6170,3333
20240417,093500,622843970,6170,6150,6170,6150,3150
20240417,093400,603448430,6150,6140,6180,6140,5978
20240417,093300,566624300,6140,6120,6140,6120,643
20240417,093200,562684620,6110,6130,6140,6110,1112
20240417,093100,555870650,6150,6150,6160,6110,965
20240417,093000,549952370,6170,6150,6170,6150,232
20240417,092900,548523700,6150,6150,6170,6140,2171
20240417,092800,535166210,6150,6150,6160,6150,1216
20240417,092700,527681900,6160,6100,6160,6100,1592
20240417,092600,517929460,6100,6080,6100,6080,596
20240417,092500,514305270,6080,6090,6100,6080,1750
20240417,092400,503647580,6090,6110,6110,6080,1437
20240417,092300,494893400,6110,6090,6110,6090,2
20240417,092200,494881200,6090,6110,6110,6090,932
20240417,092100,489198890,6100,6100,6160,6100,3195
20240417,092000,469637080,6130,6160,6160,6100,6603
20240417,091900,429174410,6150,6190,6190,6140,5654
20240417,091800,394332330,6170,6150,6190,6140,14613
20240417,091700,304186540,6150,6130,6160,6110,5146
20240417,091600,272580850,6120,6070,6120,6060,6414
20240417,091500,233485630,6090,6080,6100,6060,1987
20240417,091400,221389670,6100,6090,6100,6080,737
20240417,091300,216896010,6090,6100,6100,6060,1685
20240417,091200,206653830,6100,6100,6110,6100,1424
20240417,091100,197962430,6100,6100,6100,6080,815
20240417,091000,192991310,6090,6060,6090,6060,5320
20240417,090900,160617960,6070,6050,6070,6050,726
20240417,090800,156213430,6050,6060,6060,6050,235
20240417,090700,154791380,6070,6060,6070,6060,156
20240417,090600,153844750,6060,6030,6060,6030,4953
20240417,090500,123896960,6030,6050,6050,6030,4872
20240417,090400,94446240,6050,6080,6080,6050,2597
20240417,090300,78704780,6070,6090,6090,6070,2470
20240417,090200,63689620,6090,6060,6090,6040,4238
20240417,090100,37924090,6090,5970,6090,5970,4134
20240417,090000,12929370,5960,5950,5960,5950,2173