stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,213900,1176055800,5920,5920,5920,5920,3985
20240422,213800,1176055800,5920,5920,5920,5920,0
20240422,213700,1176055800,5920,5920,5920,5920,0
20240422,213600,1176055800,5920,5920,5920,5920,0
20240422,213500,1176055800,5920,5920,5920,5920,0
20240422,213400,1176055800,5920,5920,5920,5920,0
20240422,213300,1176055800,5920,5920,5920,5920,0
20240422,213200,1176055800,5920,5920,5920,5920,0
20240422,213100,1176055800,5920,5920,5920,5920,0
20240422,213000,1176055800,5920,5920,5920,5920,0
20240422,212900,1176055800,5920,5920,5920,5920,0
20240422,212800,1176055800,5920,5920,5920,5920,0
20240422,212700,1176055800,5920,5920,5920,5920,0
20240422,212600,1176055800,5920,5920,5920,5920,0
20240422,212500,1176055800,5920,5920,5920,5920,0
20240422,212400,1176055800,5920,5920,5920,5920,0
20240422,212300,1176055800,5920,5920,5920,5920,0
20240422,212200,1176055800,5920,5920,5920,5920,0
20240422,212100,1176055800,5920,5920,5920,5920,0
20240422,212000,1176055800,5920,5920,5920,5920,0
20240422,211900,1176055800,5920,5920,5920,5920,0
20240422,211800,1176055800,5920,5920,5920,5920,0
20240422,211700,1176055800,5920,5920,5920,5920,0
20240422,211600,1176055800,5920,5920,5920,5920,0
20240422,211500,1176055800,5920,5920,5920,5920,0
20240422,211400,1176055800,5920,5920,5920,5920,0
20240422,211300,1176055800,5920,5920,5920,5920,0
20240422,211200,1176055800,5920,5920,5920,5920,0
20240422,211100,1176055800,5920,5920,5920,5920,0
20240422,211000,1176055800,5920,5920,5920,5920,0
20240422,210900,1176055800,5920,5920,5920,5920,3985
20240422,210800,1176055800,5920,5920,5920,5920,0
20240422,210700,1176055800,5920,5920,5920,5920,0
20240422,210600,1176055800,5920,5920,5920,5920,0
20240422,210500,1176055800,5920,5920,5920,5920,0
20240422,210400,1176055800,5920,5920,5920,5920,0
20240422,210300,1176055800,5920,5920,5920,5920,0
20240422,210200,1176055800,5920,5920,5920,5920,0
20240422,210100,1176055800,5920,5920,5920,5920,0
20240422,210000,1176055800,5920,5920,5920,5920,0
20240422,205900,1176055800,5920,5920,5920,5920,0
20240422,205800,1176055800,5920,5920,5920,5920,0
20240422,205700,1176055800,5920,5920,5920,5920,0
20240422,205600,1176055800,5920,5920,5920,5920,0
20240422,205500,1176055800,5920,5920,5920,5920,0
20240422,205400,1176055800,5920,5920,5920,5920,0
20240422,205300,1176055800,5920,5920,5920,5920,0
20240422,205200,1176055800,5920,5920,5920,5920,0
20240422,205100,1176055800,5920,5920,5920,5920,0
20240422,205000,1176055800,5920,5920,5920,5920,0
20240422,204900,1176055800,5920,5920,5920,5920,0
20240422,204800,1176055800,5920,5920,5920,5920,0
20240422,204700,1176055800,5920,5920,5920,5920,0
20240422,204600,1176055800,5920,5920,5920,5920,0
20240422,204500,1176055800,5920,5920,5920,5920,0
20240422,204400,1176055800,5920,5920,5920,5920,0
20240422,204300,1176055800,5920,5920,5920,5920,0
20240422,204200,1176055800,5920,5920,5920,5920,0
20240422,204100,1176055800,5920,5920,5920,5920,0
20240422,204000,1176055800,5920,5920,5920,5920,0
20240422,203900,1176055800,5920,5920,5920,5920,3985
20240422,203800,1176055800,5920,5920,5920,5920,0
20240422,203700,1176055800,5920,5920,5920,5920,0
20240422,203600,1176055800,5920,5920,5920,5920,0
20240422,203500,1176055800,5920,5920,5920,5920,0
20240422,203400,1176055800,5920,5920,5920,5920,0
20240422,203300,1176055800,5920,5920,5920,5920,0
20240422,203200,1176055800,5920,5920,5920,5920,0
20240422,203100,1176055800,5920,5920,5920,5920,0
20240422,203000,1176055800,5920,5920,5920,5920,0
20240422,202900,1176055800,5920,5920,5920,5920,0
20240422,202800,1176055800,5920,5920,5920,5920,0
20240422,202700,1176055800,5920,5920,5920,5920,0
20240422,202600,1176055800,5920,5920,5920,5920,0
20240422,202500,1176055800,5920,5920,5920,5920,0
20240422,202400,1176055800,5920,5920,5920,5920,0
20240422,202300,1176055800,5920,5920,5920,5920,0
20240422,202200,1176055800,5920,5920,5920,5920,0
20240422,202100,1176055800,5920,5920,5920,5920,0
20240422,202000,1176055800,5920,5920,5920,5920,0
20240422,201900,1176055800,5920,5920,5920,5920,0
20240422,201800,1176055800,5920,5920,5920,5920,0
20240422,201700,1176055800,5920,5920,5920,5920,0
20240422,201600,1176055800,5920,5920,5920,5920,0
20240422,201500,1176055800,5920,5920,5920,5920,0
20240422,201400,1176055800,5920,5920,5920,5920,0
20240422,201300,1176055800,5920,5920,5920,5920,0
20240422,201200,1176055800,5920,5920,5920,5920,0
20240422,201100,1176055800,5920,5920,5920,5920,0
20240422,201000,1176055800,5920,5920,5920,5920,0
20240422,200900,1176055800,5920,5920,5920,5920,3985
20240422,200800,1176055800,5920,5920,5920,5920,0
20240422,200700,1176055800,5920,5920,5920,5920,0
20240422,200600,1176055800,5920,5920,5920,5920,0
20240422,200500,1176055800,5920,5920,5920,5920,0
20240422,200400,1176055800,5920,5920,5920,5920,0
20240422,200300,1176055800,5920,5920,5920,5920,0
20240422,200200,1176055800,5920,5920,5920,5920,0
20240422,200100,1176055800,5920,5920,5920,5920,0
20240422,200000,1176055800,5920,5920,5920,5920,0
20240422,195900,1176055800,5920,5920,5920,5920,0
20240422,195800,1176055800,5920,5920,5920,5920,0
20240422,195700,1176055800,5920,5920,5920,5920,0
20240422,195600,1176055800,5920,5920,5920,5920,0
20240422,195500,1176055800,5920,5920,5920,5920,0
20240422,195400,1176055800,5920,5920,5920,5920,0
20240422,195300,1176055800,5920,5920,5920,5920,0
20240422,195200,1176055800,5920,5920,5920,5920,0
20240422,195100,1176055800,5920,5920,5920,5920,0
20240422,195000,1176055800,5920,5920,5920,5920,0
20240422,194900,1176055800,5920,5920,5920,5920,0
20240422,194800,1176055800,5920,5920,5920,5920,0
20240422,194700,1176055800,5920,5920,5920,5920,0
20240422,194600,1176055800,5920,5920,5920,5920,0
20240422,194500,1176055800,5920,5920,5920,5920,0
20240422,194400,1176055800,5920,5920,5920,5920,0
20240422,194300,1176055800,5920,5920,5920,5920,0
20240422,194200,1176055800,5920,5920,5920,5920,0
20240422,194100,1176055800,5920,5920,5920,5920,0
20240422,194000,1176055800,5920,5920,5920,5920,0
20240422,193900,1176055800,5920,5920,5920,5920,3985
20240422,193800,1176055800,5920,5920,5920,5920,0
20240422,193700,1176055800,5920,5920,5920,5920,0
20240422,193600,1176055800,5920,5920,5920,5920,0
20240422,193500,1176055800,5920,5920,5920,5920,0
20240422,193400,1176055800,5920,5920,5920,5920,0
20240422,193300,1176055800,5920,5920,5920,5920,0
20240422,193200,1176055800,5920,5920,5920,5920,0
20240422,193100,1176055800,5920,5920,5920,5920,0
20240422,193000,1176055800,5920,5920,5920,5920,0
20240422,192900,1176055800,5920,5920,5920,5920,0
20240422,192800,1176055800,5920,5920,5920,5920,0
20240422,192700,1176055800,5920,5920,5920,5920,0
20240422,192600,1176055800,5920,5920,5920,5920,0
20240422,192500,1176055800,5920,5920,5920,5920,0
20240422,192400,1176055800,5920,5920,5920,5920,0
20240422,192300,1176055800,5920,5920,5920,5920,0
20240422,192200,1176055800,5920,5920,5920,5920,0
20240422,192100,1176055800,5920,5920,5920,5920,0
20240422,192000,1176055800,5920,5920,5920,5920,0
20240422,191900,1176055800,5920,5920,5920,5920,0
20240422,191800,1176055800,5920,5920,5920,5920,0
20240422,191700,1176055800,5920,5920,5920,5920,0
20240422,191600,1176055800,5920,5920,5920,5920,0
20240422,191500,1176055800,5920,5920,5920,5920,0
20240422,191400,1176055800,5920,5920,5920,5920,0
20240422,191300,1176055800,5920,5920,5920,5920,0
20240422,191200,1176055800,5920,5920,5920,5920,0
20240422,191100,1176055800,5920,5920,5920,5920,0
20240422,191000,1176055800,5920,5920,5920,5920,0
20240422,190900,1176055800,5920,5920,5920,5920,3985
20240422,190800,1176055800,5920,5920,5920,5920,0
20240422,190700,1176055800,5920,5920,5920,5920,0
20240422,190600,1176055800,5920,5920,5920,5920,0
20240422,190500,1176055800,5920,5920,5920,5920,0
20240422,190400,1176055800,5920,5920,5920,5920,0
20240422,190300,1176055800,5920,5920,5920,5920,0
20240422,190200,1176055800,5920,5920,5920,5920,0
20240422,190100,1176055800,5920,5920,5920,5920,0
20240422,190000,1176055800,5920,5920,5920,5920,0
20240422,185900,1176055800,5920,5920,5920,5920,0
20240422,185800,1176055800,5920,5920,5920,5920,0
20240422,185700,1176055800,5920,5920,5920,5920,0
20240422,185600,1176055800,5920,5920,5920,5920,0
20240422,185500,1176055800,5920,5920,5920,5920,0
20240422,185400,1176055800,5920,5920,5920,5920,0
20240422,185300,1176055800,5920,5920,5920,5920,0
20240422,185200,1176055800,5920,5920,5920,5920,0
20240422,185100,1176055800,5920,5920,5920,5920,0
20240422,185000,1176055800,5920,5920,5920,5920,0
20240422,184900,1176055800,5920,5920,5920,5920,0
20240422,184800,1176055800,5920,5920,5920,5920,0
20240422,184700,1176055800,5920,5920,5920,5920,0
20240422,184600,1176055800,5920,5920,5920,5920,0
20240422,184500,1176055800,5920,5920,5920,5920,0
20240422,184400,1176055800,5920,5920,5920,5920,0
20240422,184300,1176055800,5920,5920,5920,5920,0
20240422,184200,1176055800,5920,5920,5920,5920,0
20240422,184100,1176055800,5920,5920,5920,5920,0
20240422,184000,1176055800,5920,5920,5920,5920,0
20240422,183900,1176055800,5920,5920,5920,5920,3985
20240422,183800,1176055800,5920,5920,5920,5920,0
20240422,183700,1176055800,5920,5920,5920,5920,0
20240422,183600,1176055800,5920,5920,5920,5920,0
20240422,183500,1176055800,5920,5920,5920,5920,0
20240422,183400,1176055800,5920,5920,5920,5920,0
20240422,183300,1176055800,5920,5920,5920,5920,0
20240422,183200,1176055800,5920,5920,5920,5920,0
20240422,183100,1176055800,5920,5920,5920,5920,0
20240422,183000,1176055800,5920,5920,5920,5920,0
20240422,182900,1176055800,5920,5920,5920,5920,0
20240422,182800,1176055800,5920,5920,5920,5920,0
20240422,182700,1176055800,5920,5920,5920,5920,0
20240422,182600,1176055800,5920,5920,5920,5920,0
20240422,182500,1176055800,5920,5920,5920,5920,0
20240422,182400,1176055800,5920,5920,5920,5920,0
20240422,182300,1176055800,5920,5920,5920,5920,0
20240422,182200,1176055800,5920,5920,5920,5920,0
20240422,182100,1176055800,5920,5920,5920,5920,0
20240422,182000,1176055800,5920,5920,5920,5920,0
20240422,181900,1176055800,5920,5920,5920,5920,0
20240422,181800,1176055800,5920,5920,5920,5920,0
20240422,181700,1176055800,5920,5920,5920,5920,0
20240422,181600,1176055800,5920,5920,5920,5920,0
20240422,181500,1176055800,5920,5920,5920,5920,0
20240422,181400,1176055800,5920,5920,5920,5920,0
20240422,181300,1176055800,5920,5920,5920,5920,0
20240422,181200,1176055800,5920,5920,5920,5920,0
20240422,181100,1176055800,5920,5920,5920,5920,0
20240422,181000,1176055800,5920,5920,5920,5920,0
20240422,180900,1176055800,5920,5920,5920,5920,3985
20240422,180800,1176055800,5920,5920,5920,5920,0
20240422,180700,1176055800,5920,5920,5920,5920,0
20240422,180600,1176055800,5920,5920,5920,5920,0
20240422,180500,1176055800,5920,5920,5920,5920,0
20240422,180400,1176055800,5920,5920,5920,5920,0
20240422,180300,1176055800,5920,5920,5920,5920,0
20240422,180200,1176055800,5920,5920,5920,5920,0
20240422,180100,1176055800,5920,5920,5920,5920,0
20240422,180000,1176055800,5920,5920,5920,5920,0
20240422,175900,1176055800,5920,5920,5920,5920,0
20240422,175800,1176055800,5920,5920,5920,5920,0
20240422,175700,1176055800,5920,5920,5920,5920,0
20240422,175600,1176055800,5920,5920,5920,5920,0
20240422,175500,1176055800,5920,5920,5920,5920,0
20240422,175400,1176055800,5920,5920,5920,5920,0
20240422,175300,1176055800,5920,5920,5920,5920,0
20240422,175200,1176055800,5920,5920,5920,5920,0
20240422,175100,1176055800,5920,5920,5920,5920,0
20240422,175000,1176055800,5920,5920,5920,5920,0
20240422,174900,1176055800,5920,5920,5920,5920,0
20240422,174800,1176055800,5920,5920,5920,5920,0
20240422,174700,1176055800,5920,5920,5920,5920,0
20240422,174600,1176055800,5920,5920,5920,5920,0
20240422,174500,1176055800,5920,5920,5920,5920,0
20240422,174400,1176055800,5920,5920,5920,5920,0
20240422,174300,1176055800,5920,5920,5920,5920,0
20240422,174200,1176055800,5920,5920,5920,5920,0
20240422,174100,1176055800,5920,5920,5920,5920,0
20240422,174000,1176055800,5920,5920,5920,5920,0
20240422,173900,1176055800,5920,5920,5920,5920,3985
20240422,173800,1176055800,5920,5920,5920,5920,0
20240422,173700,1176055800,5920,5920,5920,5920,0
20240422,173600,1176055800,5920,5920,5920,5920,0
20240422,173500,1176055800,5920,5920,5920,5920,0
20240422,173400,1176055800,5920,5920,5920,5920,0
20240422,173300,1176055800,5920,5920,5920,5920,0
20240422,173200,1176055800,5920,5920,5920,5920,0
20240422,173100,1176055800,5920,5920,5920,5920,0
20240422,173000,1176055800,5920,5920,5920,5920,0
20240422,172900,1176055800,5920,5920,5920,5920,0
20240422,172800,1176055800,5920,5920,5920,5920,0
20240422,172700,1176055800,5920,5920,5920,5920,0
20240422,172600,1176055800,5920,5920,5920,5920,0
20240422,172500,1176055800,5920,5920,5920,5920,0
20240422,172400,1176055800,5920,5920,5920,5920,0
20240422,172300,1176055800,5920,5920,5920,5920,0
20240422,172200,1176055800,5920,5920,5920,5920,0
20240422,172100,1176055800,5920,5920,5920,5920,0
20240422,172000,1176055800,5920,5920,5920,5920,0
20240422,171900,1176055800,5920,5920,5920,5920,0
20240422,171800,1176055800,5920,5920,5920,5920,0
20240422,171700,1176055800,5920,5920,5920,5920,0
20240422,171600,1176055800,5920,5920,5920,5920,0
20240422,171500,1176055800,5920,5920,5920,5920,0
20240422,171400,1176055800,5920,5920,5920,5920,0
20240422,171300,1176055800,5920,5920,5920,5920,0
20240422,171200,1176055800,5920,5920,5920,5920,0
20240422,171100,1176055800,5920,5920,5920,5920,0
20240422,171000,1176055800,5920,5920,5920,5920,0
20240422,170900,1176055800,5920,5920,5920,5920,3985
20240422,170800,1176055800,5920,5920,5920,5920,0
20240422,170700,1176055800,5920,5920,5920,5920,0
20240422,170600,1176055800,5920,5920,5920,5920,0
20240422,170500,1176055800,5920,5920,5920,5920,0
20240422,170400,1176055800,5920,5920,5920,5920,0
20240422,170300,1176055800,5920,5920,5920,5920,0
20240422,170200,1176055800,5920,5920,5920,5920,0
20240422,170100,1176055800,5920,5920,5920,5920,0
20240422,170000,1176055800,5920,5920,5920,5920,0
20240422,165900,1176055800,5920,5920,5920,5920,0
20240422,165800,1176055800,5920,5920,5920,5920,0
20240422,165700,1176055800,5920,5920,5920,5920,0
20240422,165600,1176055800,5920,5920,5920,5920,0
20240422,165500,1176055800,5920,5920,5920,5920,0
20240422,165400,1176055800,5920,5920,5920,5920,0
20240422,165300,1176055800,5920,5920,5920,5920,0
20240422,165200,1176055800,5920,5920,5920,5920,0
20240422,165100,1176055800,5920,5920,5920,5920,0
20240422,165000,1176055800,5920,5920,5920,5920,0
20240422,164900,1176055800,5920,5920,5920,5920,0
20240422,164800,1176055800,5920,5920,5920,5920,0
20240422,164700,1176055800,5920,5920,5920,5920,0
20240422,164600,1176055800,5920,5920,5920,5920,0
20240422,164500,1176055800,5920,5920,5920,5920,0
20240422,164400,1176055800,5920,5920,5920,5920,0
20240422,164300,1176055800,5920,5920,5920,5920,0
20240422,164200,1176055800,5920,5920,5920,5920,0
20240422,164100,1176055800,5920,5920,5920,5920,0
20240422,164000,1176055800,5920,5920,5920,5920,0
20240422,163900,1176055800,5920,5920,5920,5920,3985
20240422,163800,1176055800,5920,5920,5920,5920,0
20240422,163700,1176055800,5920,5920,5920,5920,0
20240422,163600,1176055800,5920,5920,5920,5920,0
20240422,163500,1176055800,5920,5920,5920,5920,0
20240422,163400,1176055800,5920,5920,5920,5920,0
20240422,163300,1176055800,5920,5920,5920,5920,0
20240422,163200,1176055800,5920,5920,5920,5920,0
20240422,163100,1176055800,5920,5920,5920,5920,0
20240422,163000,1176055800,5920,5920,5920,5920,0
20240422,162900,1176055800,5920,5920,5920,5920,0
20240422,162800,1176055800,5920,5920,5920,5920,0
20240422,162700,1176055800,5920,5920,5920,5920,0
20240422,162600,1176055800,5920,5920,5920,5920,0
20240422,162500,1176055800,5920,5920,5920,5920,0
20240422,162400,1176055800,5920,5920,5920,5920,0
20240422,162300,1176055800,5920,5920,5920,5920,0
20240422,162200,1176055800,5920,5920,5920,5920,0
20240422,162100,1176055800,5920,5920,5920,5920,0
20240422,162000,1176055800,5920,5920,5920,5920,0
20240422,161900,1176055800,5920,5920,5920,5920,0
20240422,161800,1176055800,5920,5920,5920,5920,0
20240422,161700,1176055800,5920,5920,5920,5920,0
20240422,161600,1176055800,5920,5920,5920,5920,0
20240422,161500,1176055800,5920,5920,5920,5920,0
20240422,161400,1176055800,5920,5920,5920,5920,0
20240422,161300,1176055800,5920,5920,5920,5920,0
20240422,161200,1176055800,5920,5920,5920,5920,0
20240422,161100,1176055800,5920,5920,5920,5920,0
20240422,161000,1176055800,5920,5920,5920,5920,0
20240422,160900,1176055800,5920,5920,5920,5920,3985
20240422,160800,1176055800,5920,5920,5920,5920,0
20240422,160700,1176055800,5920,5920,5920,5920,0
20240422,160600,1176055800,5920,5920,5920,5920,0
20240422,160500,1176055800,5920,5920,5920,5920,0
20240422,160400,1176055800,5920,5920,5920,5920,0
20240422,160300,1176055800,5920,5920,5920,5920,0
20240422,160200,1176055800,5920,5920,5920,5920,0
20240422,160100,1176055800,5920,5920,5920,5920,0
20240422,160000,1176055800,5920,5920,5920,5920,0
20240422,155900,1176055800,5920,5920,5920,5920,0
20240422,155800,1176055800,5920,5920,5920,5920,0
20240422,155700,1176055800,5920,5920,5920,5920,0
20240422,155600,1176055800,5920,5920,5920,5920,0
20240422,155500,1176055800,5920,5920,5920,5920,0
20240422,155400,1176055800,5920,5920,5920,5920,0
20240422,155300,1176055800,5920,5920,5920,5920,0
20240422,155200,1176055800,5920,5920,5920,5920,0
20240422,155100,1176055800,5920,5920,5920,5920,0
20240422,155000,1176055800,5920,5920,5920,5920,0
20240422,154900,1176055800,5920,5920,5920,5920,0
20240422,154800,1176055800,5920,5920,5920,5920,0
20240422,154700,1176055800,5920,5920,5920,5920,0
20240422,154600,1176055800,5920,5920,5920,5920,0
20240422,154500,1176055800,5920,5920,5920,5920,0
20240422,154400,1176055800,5920,5920,5920,5920,0
20240422,154300,1176055800,5920,5920,5920,5920,0
20240422,154200,1176055800,5920,5920,5920,5920,0
20240422,154100,1176055800,5920,5920,5920,5920,0
20240422,154000,1176055800,5920,5920,5920,5920,0
20240422,153900,1176055800,5920,5920,5920,5920,3985
20240422,153800,1176055800,5920,5920,5920,5920,0
20240422,153700,1176055800,5920,5920,5920,5920,0
20240422,153600,1176055800,5920,5920,5920,5920,0
20240422,153500,1176055800,5920,5920,5920,5920,0
20240422,153400,1176055800,5920,5920,5920,5920,0
20240422,153300,1176055800,5920,5920,5920,5920,0
20240422,153200,1176055800,5920,5920,5920,5920,0
20240422,153100,1176055800,5920,5920,5920,5920,0
20240422,153000,1176055800,5920,5920,5920,5920,3985
20240422,152900,1152464600,5900,5900,5900,5900,0
20240422,152800,1152464600,5900,5900,5900,5900,0
20240422,152700,1152464600,5900,5900,5900,5900,0
20240422,152600,1152464600,5900,5900,5900,5900,0
20240422,152500,1152464600,5900,5900,5900,5900,0
20240422,152400,1152464600,5900,5900,5900,5900,0
20240422,152300,1152464600,5900,5900,5900,5900,0
20240422,152200,1152464600,5900,5900,5900,5900,0
20240422,152100,1152464600,5900,5900,5900,5900,0
20240422,152000,1152464600,5900,5900,5900,5900,0
20240422,151900,1152464600,5900,5910,5910,5900,2756
20240422,151800,1136187190,5910,5910,5930,5910,863
20240422,151700,1131086680,5930,5930,5950,5930,1319
20240422,151600,1123258310,5930,5950,5950,5930,9
20240422,151500,1123204900,5950,5940,5960,5930,2096
20240422,151400,1110736760,5940,5920,5940,5920,389
20240422,151300,1108431190,5920,5900,5920,5900,2086
20240422,151200,1096115660,5900,5900,5900,5900,267
20240422,151100,1094540360,5900,5890,5900,5890,646
20240422,151000,1090734120,5890,5880,5900,5880,633
20240422,150900,1087011600,5890,5880,5890,5880,920
20240422,150800,1081592920,5880,5880,5880,5880,336
20240422,150700,1079617240,5890,5880,5890,5870,559
20240422,150600,1076330290,5860,5880,5880,5860,1291
20240422,150500,1068751670,5880,5880,5880,5880,78
20240422,150400,1068293030,5890,5880,5890,5860,1694
20240422,150300,1058351420,5880,5880,5880,5880,318
20240422,150200,1056481580,5880,5890,5890,5880,259
20240422,150100,1054957770,5890,5880,5890,5880,104
20240422,150000,1054346210,5890,5880,5890,5880,74
20240422,145900,1053910360,5890,5870,5890,5870,475
20240422,145800,1051114970,5870,5870,5870,5870,200
20240422,145700,1049940970,5880,5880,5880,5870,703
20240422,145600,1045807340,5890,5860,5890,5850,3101
20240422,145500,1027636270,5860,5880,5880,5860,136
20240422,145400,1026838590,5880,5860,5880,5860,155
20240422,145300,1025930010,5890,5870,5890,5860,345
20240422,145200,1023907310,5860,5880,5880,5860,2093
20240422,145100,1011640300,5880,5880,5880,5880,315
20240422,145000,1009788100,5880,5890,5890,5880,20
20240422,144900,1009670470,5880,5880,5880,5880,146
20240422,144800,1008811990,5890,5890,5890,5890,200
20240422,144700,1007633990,5880,5880,5880,5860,1222
20240422,144600,1000460500,5880,5880,5880,5880,3
20240422,144500,1000442860,5860,5860,5860,5860,0
20240422,144400,1000442860,5860,5860,5860,5860,0
20240422,144300,1000442860,5860,5860,5860,5860,104
20240422,144200,999833420,5860,5860,5860,5860,0
20240422,144100,999833420,5860,5870,5870,5860,500
20240422,144000,996901370,5860,5860,5860,5860,5359
20240422,143900,965497630,5860,5870,5870,5860,736
20240422,143800,961179810,5870,5870,5870,5870,55
20240422,143700,960856960,5870,5870,5870,5870,834
20240422,143600,955961380,5870,5870,5870,5870,50
20240422,143500,955667880,5870,5870,5870,5870,398
20240422,143400,953331620,5870,5870,5870,5870,497
20240422,143300,950414230,5870,5880,5880,5870,37
20240422,143200,950197020,5880,5880,5880,5880,44
20240422,143100,949938300,5880,5880,5880,5880,78
20240422,143000,949479660,5880,5890,5890,5880,268
20240422,142900,947903750,5880,5890,5890,5880,14
20240422,142800,947821390,5890,5880,5890,5880,2801
20240422,142700,931351500,5880,5870,5880,5870,6
20240422,142600,931316270,5880,5890,5890,5880,201
20240422,142500,930133390,5870,5870,5870,5870,282
20240422,142400,928478050,5870,5860,5870,5860,489
20240422,142300,925610840,5860,5860,5860,5860,63
20240422,142200,925241660,5870,5850,5870,5850,597
20240422,142100,921743880,5850,5850,5850,5850,1095
20240422,142000,915338130,5850,5850,5850,5840,2070
20240422,141900,903248380,5850,5870,5880,5840,495
20240422,141800,900345300,5840,5910,5910,5840,13878
20240422,141700,818860730,5910,5910,5910,5910,870
20240422,141600,813719030,5920,5930,5930,5920,1545
20240422,141500,804568630,5930,5930,5930,5930,0
20240422,141400,804568630,5930,5930,5930,5930,3
20240422,141300,804550840,5920,5920,5920,5910,133
20240422,141200,803764510,5920,5920,5920,5920,53
20240422,141100,803450750,5920,5930,5930,5920,332
20240422,141000,801485210,5930,5930,5930,5930,0
20240422,140900,801485210,5930,5930,5930,5930,18
20240422,140800,801378470,5950,5920,5950,5920,129
20240422,140700,800612120,5920,5920,5920,5920,578
20240422,140600,797190360,5920,5930,5930,5920,2370
20240422,140500,783139230,5930,5930,5930,5930,231
20240422,140400,781769400,5950,5950,5950,5950,1
20240422,140300,781763450,5950,5950,5950,5950,100
20240422,140200,781168450,5930,5930,5930,5930,35
20240422,140100,780960900,5930,5930,5930,5930,305
20240422,140000,779152250,5930,5940,5940,5930,743
20240422,135900,774739830,5950,5950,5950,5950,0
20240422,135800,774739830,5950,5950,5950,5950,1
20240422,135700,774733880,5950,5950,5950,5950,98
20240422,135600,774150780,5950,5950,5950,5950,278
20240422,135500,772496680,5950,5950,5950,5950,210
20240422,135400,771247180,5960,5960,5960,5960,0
20240422,135300,771247180,5960,5960,5960,5960,0
20240422,135200,771247180,5960,5960,5960,5960,0
20240422,135100,771247180,5960,5960,5960,5960,67
20240422,135000,770847860,5960,5960,5960,5960,17
20240422,134900,770746540,5950,5950,5950,5950,1
20240422,134800,770740590,5950,5950,5950,5950,67
20240422,134700,770341940,5950,5940,5950,5940,35
20240422,134600,770133940,5950,5950,5950,5950,573
20240422,134500,766724590,5950,5960,5960,5950,55
20240422,134400,766397290,5960,5960,5960,5960,55
20240422,134300,766069490,5970,5960,5970,5960,51
20240422,134200,765765520,5960,5960,5970,5960,2081
20240422,134100,753346450,5960,5960,5970,5960,148
20240422,134000,752464360,5960,5960,5960,5960,163
20240422,133900,751492880,5960,5960,5960,5960,194
20240422,133800,750336640,5970,5950,5970,5950,1461
20240422,133700,741618700,5950,5950,5950,5950,30
20240422,133600,741440200,5950,5940,5950,5940,286
20240422,133500,739738530,5940,5940,5940,5940,6
20240422,133400,739702890,5940,5940,5940,5940,112
20240422,133300,739037610,5950,5950,5960,5950,13
20240422,133200,738960250,5950,5940,5950,5940,54
20240422,133100,738639480,5940,5940,5940,5930,528
20240422,133000,735507350,5930,5930,5940,5930,1673
20240422,132900,725573230,5930,5930,5930,5930,0
20240422,132800,725573230,5930,5930,5940,5930,18
20240422,132700,725466440,5940,5940,5940,5940,34
20240422,132600,725264480,5940,5930,5940,5930,433
20240422,132500,722696560,5930,5940,5940,5930,298
20240422,132400,720927720,5940,5940,5940,5940,51
20240422,132300,720624780,5940,5940,5940,5940,50
20240422,132200,720327780,5940,5940,5940,5930,678
20240422,132100,716307200,5940,5940,5940,5940,215
20240422,132000,715030100,5940,5940,5950,5930,321
20240422,131900,713123270,5940,5940,5940,5930,23
20240422,131800,712986760,5940,5940,5940,5940,50
20240422,131700,712689760,5940,5960,5960,5940,347
20240422,131600,710627230,5960,5950,5960,5950,136
20240422,131500,709817970,5960,5960,5960,5950,85
20240422,131400,709312070,5970,5970,5970,5970,0
20240422,131300,709312070,5970,5970,5970,5970,504
20240422,131200,706303190,5970,5970,5970,5970,407
20240422,131100,703873400,5970,5970,5970,5970,90
20240422,131000,703336100,5970,5970,5970,5970,30
20240422,130900,703157000,5940,5940,5950,5940,1098
20240422,130800,696631610,5940,5940,5940,5940,103
20240422,130700,696019790,5940,5940,5940,5940,160
20240422,130600,695069390,5940,5940,5940,5940,266
20240422,130500,693489350,5950,5950,5950,5950,501
20240422,130400,690508400,5940,5940,5940,5940,0
20240422,130300,690508400,5940,5940,5940,5940,0
20240422,130200,690508400,5940,5940,5940,5940,3
20240422,130100,690490580,5940,5940,5940,5940,335
20240422,130000,688500680,5950,5950,5950,5950,2
20240422,125900,688488780,5940,5940,5940,5940,0
20240422,125800,688488780,5940,5950,5950,5940,74
20240422,125700,688049200,5940,5940,5940,5940,10
20240422,125600,687989800,5940,5940,5940,5940,50
20240422,125500,687692800,5950,5950,5950,5950,697
20240422,125400,683545650,5950,5930,5950,5930,891
20240422,125300,678246640,5930,5940,5940,5930,211
20240422,125200,676994570,5940,5940,5940,5940,8
20240422,125100,676947050,5940,5940,5940,5940,293
20240422,125000,675206630,5940,5940,5940,5940,139
20240422,124900,674380970,5940,5940,5940,5940,304
20240422,124800,672575210,5930,5930,5930,5930,600
20240422,124700,669017210,5940,5940,5940,5940,174
20240422,124600,667983650,5940,5940,5940,5940,64
20240422,124500,667603490,5940,5940,5940,5940,666
20240422,124400,663647450,5940,5950,5950,5940,101
20240422,124300,663047500,5950,5950,5950,5950,0
20240422,124200,663047500,5950,5950,5950,5950,0
20240422,124100,663047500,5950,5950,5950,5950,12
20240422,124000,662976100,5950,5950,5950,5950,10
20240422,123900,662916600,5950,5950,5950,5950,353
20240422,123800,660816250,5950,5950,5950,5950,26
20240422,123700,660661550,5950,5960,5960,5950,360
20240422,123600,658519470,5950,5950,5950,5950,100
20240422,123500,657924470,5950,5950,5950,5950,0
20240422,123400,657924470,5950,5970,5970,5950,692
20240422,123300,653807010,5980,5950,5980,5950,41
20240422,123200,653563030,5950,5960,5960,5950,25
20240422,123100,653414120,5980,5970,5980,5970,1079
20240422,123000,646966880,5970,5970,5970,5970,0
20240422,122900,646966880,5970,5980,5980,5970,20
20240422,122800,646847380,5980,5980,5980,5980,21
20240422,122700,646721800,5960,5960,5960,5960,0
20240422,122600,646721800,5960,5960,5960,5960,472
20240422,122500,643908680,5960,5960,5960,5960,108
20240422,122400,643265000,5960,5960,5960,5960,3
20240422,122300,643247120,5960,5960,5960,5960,3
20240422,122200,643229240,5940,5940,5940,5940,100
20240422,122100,642635240,5940,5940,5940,5940,113
20240422,122000,641964020,5940,5960,5960,5940,794
20240422,121900,637236790,5960,5960,5960,5960,0
20240422,121800,637236790,5960,5960,5960,5960,100
20240422,121700,636640790,5960,5960,5960,5960,200
20240422,121600,635448790,5960,5960,5960,5960,239
20240422,121500,634024350,5960,5950,5960,5950,82
20240422,121400,633536440,5940,5940,5940,5940,0
20240422,121300,633536440,5940,5940,5940,5940,0
20240422,121200,633536440,5940,5940,5940,5940,20
20240422,121100,633417640,5940,5940,5940,5940,0
20240422,121000,633417640,5940,5940,5940,5940,0
20240422,120900,633417640,5940,5950,5950,5940,500
20240422,120800,630445150,5960,5960,5960,5960,15
20240422,120700,630355750,5950,5950,5950,5950,100
20240422,120600,629760750,5950,5950,5950,5950,1
20240422,120500,629754800,5940,5940,5940,5940,1
20240422,120400,629748860,5940,5940,5940,5940,31
20240422,120300,629564720,5940,5940,5940,5940,1
20240422,120200,629558780,5940,5940,5940,5940,14
20240422,120100,629475620,5940,5940,5940,5940,5
20240422,120000,629445920,5940,5930,5940,5930,214
20240422,115900,628175260,5930,5950,5950,5930,399
20240422,115800,625806800,5950,5940,5960,5940,6
20240422,115700,625771130,5940,5950,5950,5940,748
20240422,115600,621327930,5950,5950,5950,5950,116
20240422,115500,620637730,5950,5950,5950,5950,0
20240422,115400,620637730,5950,5950,5950,5950,0
20240422,115300,620637730,5950,5960,5960,5950,17
20240422,115200,620536440,5960,5960,5960,5960,10
20240422,115100,620476840,5950,5950,5950,5950,5
20240422,115000,620447090,5980,5980,5980,5980,0
20240422,114900,620447090,5980,5980,5980,5980,102
20240422,114800,619837130,5980,5980,5980,5980,18
20240422,114700,619729490,5970,5970,5970,5970,824
20240422,114600,614810210,5960,5960,5960,5960,0
20240422,114500,614810210,5960,5960,5960,5960,136
20240422,114400,613999650,5950,5950,5950,5950,10
20240422,114300,613940150,5940,5940,5940,5940,0
20240422,114200,613940150,5940,5940,5940,5940,100
20240422,114100,613346150,5940,5940,5940,5940,4
20240422,114000,613322390,5940,5930,5940,5930,174
20240422,113900,612288900,5940,5970,5970,5940,8
20240422,113800,612241350,5970,5970,5970,5970,50
20240422,113700,611942850,5970,5960,5970,5940,27
20240422,113600,611782070,5960,5960,5960,5940,478
20240422,113500,608937200,5960,5960,5960,5960,107
20240422,113400,608299480,5960,5950,5960,5950,500
20240422,113300,605324070,5950,5950,5950,5950,10
20240422,113200,605264570,5950,5950,5950,5950,0
20240422,113100,605264570,5950,5950,5950,5950,70
20240422,113000,604848070,5950,5950,5950,5950,26
20240422,112900,604693370,5940,5940,5940,5940,27
20240422,112800,604532990,5950,5950,5950,5950,17
20240422,112700,604431840,5950,5950,5950,5950,0
20240422,112600,604431840,5950,5940,5950,5940,101
20240422,112500,603831890,5940,5940,5940,5940,234
20240422,112400,602441930,5940,5940,5940,5940,13
20240422,112300,602364710,5950,5950,5950,5950,0
20240422,112200,602364710,5950,5950,5950,5950,246
20240422,112100,600901010,5950,5950,5950,5950,100
20240422,112000,600306010,5950,5950,5950,5950,11
20240422,111900,600240560,5950,5950,5950,5950,100
20240422,111800,599645560,5940,5950,5950,5940,1060
20240422,111700,593348160,5950,5950,5950,5950,200
20240422,111600,592158160,5950,5960,5960,5950,1166
20240422,111500,585220410,5960,5960,5960,5960,0
20240422,111400,585220410,5960,5960,5960,5960,150
20240422,111300,584326410,5960,5960,5960,5960,5
20240422,111200,584296610,5960,5960,5960,5960,1
20240422,111100,584290650,5960,5960,5960,5960,599
20240422,111000,580720610,5960,5950,5960,5950,2
20240422,110900,580708700,5950,5950,5950,5950,1
20240422,110800,580702750,5950,5950,5950,5950,131
20240422,110700,579923300,5950,5950,5950,5950,64
20240422,110600,579542500,5950,5960,5960,5950,405
20240422,110500,577132180,5960,5960,5960,5960,30
20240422,110400,576953380,5960,5980,5980,5960,1123
20240422,110300,570252260,5980,5980,5980,5980,90
20240422,110200,569714060,5980,5980,5980,5980,10
20240422,110100,569654260,5980,5980,5980,5980,28
20240422,110000,569486820,5990,5990,5990,5990,0
20240422,105900,569486820,5990,5990,5990,5990,15
20240422,105800,569396970,5980,5980,5980,5980,0
20240422,105700,569396970,5980,5980,5980,5980,0
20240422,105600,569396970,5980,5980,5980,5980,552
20240422,105500,566096010,5980,5990,5990,5980,23
20240422,105400,565958440,5990,6000,6000,5990,86
20240422,105300,565442900,6000,6000,6000,6000,22
20240422,105200,565310900,6000,6000,6000,6000,21
20240422,105100,565184900,6010,6010,6010,6010,0
20240422,105000,565184900,6010,6000,6010,6000,47
20240422,104900,564902600,6000,6010,6010,6000,68
20240422,104800,564494130,6000,6000,6000,6000,100
20240422,104700,563894130,6000,5970,6000,5970,1034
20240422,104600,557697680,5970,5970,5970,5970,3
20240422,104500,557679770,5970,5970,5970,5970,0
20240422,104400,557679770,5970,5970,5970,5970,530
20240422,104300,554515670,5970,5980,5980,5970,239
20240422,104200,553088450,5980,5990,5990,5980,282
20240422,104100,551400530,5990,5990,5990,5990,385
20240422,104000,549094380,5980,5980,5980,5980,3
20240422,103900,549076440,5990,5990,5990,5990,269
20240422,103800,547465130,5990,5980,5990,5980,205
20240422,103700,546237240,5970,5970,5970,5970,185
20240422,103600,545132790,5970,5970,5970,5970,184
20240422,103500,544034310,5950,5950,5950,5950,0
20240422,103400,544034310,5950,5950,5950,5950,0
20240422,103300,544034310,5950,5950,5950,5950,0
20240422,103200,544034310,5950,5950,5950,5950,0
20240422,103100,544034310,5950,5950,5950,5950,0
20240422,103000,544034310,5950,5970,5970,5950,770
20240422,102900,539448590,5970,5970,5970,5970,5
20240422,102800,539418740,5970,5960,5970,5960,5
20240422,102700,539388910,5970,5970,5970,5970,6
20240422,102600,539353090,5970,5970,5970,5970,133
20240422,102500,538559080,5970,5970,5970,5970,55
20240422,102400,538230730,5970,5970,5970,5970,18
20240422,102300,538123270,5960,5960,5960,5960,0
20240422,102200,538123270,5960,5960,5960,5960,20
20240422,102100,538004070,5960,5960,5960,5960,28
20240422,102000,537837190,5970,5970,5970,5970,0
20240422,101900,537837190,5970,5970,5970,5970,287
20240422,101800,536123800,5970,5970,5970,5970,391
20240422,101700,533789530,5970,5950,5970,5930,758
20240422,101600,529285370,5940,5970,5970,5940,922
20240422,101500,523799830,5960,5970,5970,5960,100
20240422,101400,523202840,5970,5970,5970,5970,200
20240422,101300,522008840,5990,5970,6010,5970,944
20240422,101200,516344190,5960,5970,5970,5960,7
20240422,101100,516302410,5970,5970,5970,5970,74
20240422,101000,515860630,5960,5960,5960,5960,100
20240422,100900,515264630,5960,5970,5970,5960,423
20240422,100800,512742140,5940,5960,5960,5930,2863
20240422,100700,495688360,5960,5950,5960,5950,106
20240422,100600,495057610,5950,5960,5960,5950,553
20240422,100500,491767250,5950,5950,5950,5950,4
20240422,100400,491743450,5950,5940,5950,5940,927
20240422,100300,486233300,5940,5950,5950,5940,51
20240422,100200,485929950,5950,5950,5950,5950,10
20240422,100100,485870450,5950,5950,5950,5950,204
20240422,100000,484656650,5950,5940,5950,5920,547
20240422,095900,481410460,5940,5930,5940,5930,797
20240422,095800,476683030,5930,5960,5960,5930,2232
20240422,095700,463406000,5960,5970,5970,5960,931
20240422,095600,457855780,5970,5980,5980,5970,24
20240422,095500,457712420,5980,5960,5980,5960,62
20240422,095400,457342840,5970,5980,5980,5960,1885
20240422,095300,446093780,5980,5970,5980,5970,817
20240422,095200,441216080,5970,6000,6000,5970,1155
20240422,095100,434302440,6000,6010,6010,6000,221
20240422,095000,432976140,6000,6010,6010,6000,113
20240422,094900,432298010,6000,6000,6000,6000,481
20240422,094800,429412010,6010,6020,6020,6000,899
20240422,094700,424009670,6020,6010,6040,6010,155
20240422,094600,423076610,6010,6040,6050,6010,1874
20240422,094500,411770960,6040,6030,6040,6030,1960
20240422,094400,399944140,6030,6030,6030,6010,122
20240422,094300,399208900,6030,6020,6030,6020,1206
20240422,094200,391948080,6020,6000,6020,6000,2388
20240422,094100,377604190,6000,5990,6000,5990,114
20240422,094000,376921320,5990,5980,5990,5980,2
20240422,093900,376909350,5970,6000,6000,5970,972
20240422,093800,371086900,6000,6010,6010,6000,178
20240422,093700,370017330,6010,6010,6020,6000,1335
20240422,093600,361993840,6000,5980,6000,5960,1711
20240422,093500,351745970,5980,5980,5980,5960,2166
20240422,093400,338811440,5980,5980,5980,5980,735
20240422,093300,334416140,6000,5980,6000,5980,1509
20240422,093200,325378190,5980,6000,6000,5980,1521
20240422,093100,316259580,6000,6000,6010,6000,446
20240422,093000,313580670,6000,6020,6030,6000,2497
20240422,092900,298553910,6010,6000,6010,6000,390
20240422,092800,296211710,6010,6000,6020,5990,2922
20240422,092700,278652950,5980,6020,6020,5980,788
20240422,092600,273922320,6020,5980,6030,5980,4798
20240422,092500,245171500,5980,5970,5980,5950,754
20240422,092400,240668640,5960,5960,5960,5940,3439
20240422,092300,220204690,5950,5950,5960,5940,2038
20240422,092200,208075130,5940,5940,5950,5940,54
20240422,092100,207754360,5940,5930,5940,5930,1401
20240422,092000,199446320,5930,5930,5930,5920,595
20240422,091900,195918720,5950,5940,5950,5930,293
20240422,091800,194178460,5950,5960,5960,5950,585
20240422,091700,190697010,5940,5940,5960,5940,1834
20240422,091600,179771480,5950,5960,5960,5930,429
20240422,091500,177224410,5960,5960,5960,5950,715
20240422,091400,172964150,5950,5950,5950,5940,2646
20240422,091300,157221990,5940,5950,5960,5940,3316
20240422,091200,137491240,5950,5940,5950,5930,4964
20240422,091100,107991210,5930,5920,5930,5920,443
20240422,091000,105365720,5920,5920,5920,5920,966
20240422,090900,99647000,5930,5920,5940,5920,1170
20240422,090800,92709290,5930,5910,5930,5900,1112
20240422,090700,86127310,5910,5890,5910,5890,1171
20240422,090600,79217640,5880,5890,5900,5870,3435
20240422,090500,58998310,5890,5940,5940,5890,1350
20240422,090400,51008960,5950,5880,5950,5880,3772
20240422,090300,28686330,5880,5880,5890,5870,1126
20240422,090200,22062710,5880,5870,5880,5870,1358
20240422,090100,14083210,5870,5870,5890,5870,611
20240422,090000,10494890,5870,5860,5890,5860,1351