stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,214000,3075808120,5970,5970,5970,5970,7013
20240423,213900,3075808120,5970,5970,5970,5970,0
20240423,213800,3075808120,5970,5970,5970,5970,0
20240423,213700,3075808120,5970,5970,5970,5970,0
20240423,213600,3075808120,5970,5970,5970,5970,0
20240423,213500,3075808120,5970,5970,5970,5970,0
20240423,213400,3075808120,5970,5970,5970,5970,0
20240423,213300,3075808120,5970,5970,5970,5970,0
20240423,213200,3075808120,5970,5970,5970,5970,0
20240423,213100,3075808120,5970,5970,5970,5970,0
20240423,213000,3075808120,5970,5970,5970,5970,0
20240423,212900,3075808120,5970,5970,5970,5970,0
20240423,212800,3075808120,5970,5970,5970,5970,0
20240423,212700,3075808120,5970,5970,5970,5970,0
20240423,212600,3075808120,5970,5970,5970,5970,0
20240423,212500,3075808120,5970,5970,5970,5970,0
20240423,212400,3075808120,5970,5970,5970,5970,0
20240423,212300,3075808120,5970,5970,5970,5970,0
20240423,212200,3075808120,5970,5970,5970,5970,0
20240423,212100,3075808120,5970,5970,5970,5970,0
20240423,212000,3075808120,5970,5970,5970,5970,0
20240423,211900,3075808120,5970,5970,5970,5970,0
20240423,211800,3075808120,5970,5970,5970,5970,0
20240423,211700,3075808120,5970,5970,5970,5970,0
20240423,211600,3075808120,5970,5970,5970,5970,0
20240423,211500,3075808120,5970,5970,5970,5970,0
20240423,211400,3075808120,5970,5970,5970,5970,0
20240423,211300,3075808120,5970,5970,5970,5970,0
20240423,211200,3075808120,5970,5970,5970,5970,0
20240423,211100,3075808120,5970,5970,5970,5970,0
20240423,211000,3075808120,5970,5970,5970,5970,7013
20240423,210900,3075808120,5970,5970,5970,5970,0
20240423,210800,3075808120,5970,5970,5970,5970,0
20240423,210700,3075808120,5970,5970,5970,5970,0
20240423,210600,3075808120,5970,5970,5970,5970,0
20240423,210500,3075808120,5970,5970,5970,5970,0
20240423,210400,3075808120,5970,5970,5970,5970,0
20240423,210300,3075808120,5970,5970,5970,5970,0
20240423,210200,3075808120,5970,5970,5970,5970,0
20240423,210100,3075808120,5970,5970,5970,5970,0
20240423,210000,3075808120,5970,5970,5970,5970,0
20240423,205900,3075808120,5970,5970,5970,5970,0
20240423,205800,3075808120,5970,5970,5970,5970,0
20240423,205700,3075808120,5970,5970,5970,5970,0
20240423,205600,3075808120,5970,5970,5970,5970,0
20240423,205500,3075808120,5970,5970,5970,5970,0
20240423,205400,3075808120,5970,5970,5970,5970,0
20240423,205300,3075808120,5970,5970,5970,5970,0
20240423,205200,3075808120,5970,5970,5970,5970,0
20240423,205100,3075808120,5970,5970,5970,5970,0
20240423,205000,3075808120,5970,5970,5970,5970,0
20240423,204900,3075808120,5970,5970,5970,5970,0
20240423,204800,3075808120,5970,5970,5970,5970,0
20240423,204700,3075808120,5970,5970,5970,5970,0
20240423,204600,3075808120,5970,5970,5970,5970,0
20240423,204500,3075808120,5970,5970,5970,5970,0
20240423,204400,3075808120,5970,5970,5970,5970,0
20240423,204300,3075808120,5970,5970,5970,5970,0
20240423,204200,3075808120,5970,5970,5970,5970,0
20240423,204100,3075808120,5970,5970,5970,5970,0
20240423,204000,3075808120,5970,5970,5970,5970,7013
20240423,203900,3075808120,5970,5970,5970,5970,0
20240423,203800,3075808120,5970,5970,5970,5970,0
20240423,203700,3075808120,5970,5970,5970,5970,0
20240423,203600,3075808120,5970,5970,5970,5970,0
20240423,203500,3075808120,5970,5970,5970,5970,0
20240423,203400,3075808120,5970,5970,5970,5970,0
20240423,203300,3075808120,5970,5970,5970,5970,0
20240423,203200,3075808120,5970,5970,5970,5970,0
20240423,203100,3075808120,5970,5970,5970,5970,0
20240423,203000,3075808120,5970,5970,5970,5970,0
20240423,202900,3075808120,5970,5970,5970,5970,0
20240423,202800,3075808120,5970,5970,5970,5970,0
20240423,202700,3075808120,5970,5970,5970,5970,0
20240423,202600,3075808120,5970,5970,5970,5970,0
20240423,202500,3075808120,5970,5970,5970,5970,0
20240423,202400,3075808120,5970,5970,5970,5970,0
20240423,202300,3075808120,5970,5970,5970,5970,0
20240423,202200,3075808120,5970,5970,5970,5970,0
20240423,202100,3075808120,5970,5970,5970,5970,0
20240423,202000,3075808120,5970,5970,5970,5970,0
20240423,201900,3075808120,5970,5970,5970,5970,0
20240423,201800,3075808120,5970,5970,5970,5970,0
20240423,201700,3075808120,5970,5970,5970,5970,0
20240423,201600,3075808120,5970,5970,5970,5970,0
20240423,201500,3075808120,5970,5970,5970,5970,0
20240423,201400,3075808120,5970,5970,5970,5970,0
20240423,201300,3075808120,5970,5970,5970,5970,0
20240423,201200,3075808120,5970,5970,5970,5970,0
20240423,201100,3075808120,5970,5970,5970,5970,0
20240423,201000,3075808120,5970,5970,5970,5970,7013
20240423,200900,3075808120,5970,5970,5970,5970,0
20240423,200800,3075808120,5970,5970,5970,5970,0
20240423,200700,3075808120,5970,5970,5970,5970,0
20240423,200600,3075808120,5970,5970,5970,5970,0
20240423,200500,3075808120,5970,5970,5970,5970,0
20240423,200400,3075808120,5970,5970,5970,5970,0
20240423,200300,3075808120,5970,5970,5970,5970,0
20240423,200200,3075808120,5970,5970,5970,5970,0
20240423,200100,3075808120,5970,5970,5970,5970,0
20240423,200000,3075808120,5970,5970,5970,5970,0
20240423,195900,3075808120,5970,5970,5970,5970,0
20240423,195800,3075808120,5970,5970,5970,5970,0
20240423,195700,3075808120,5970,5970,5970,5970,0
20240423,195600,3075808120,5970,5970,5970,5970,0
20240423,195500,3075808120,5970,5970,5970,5970,0
20240423,195400,3075808120,5970,5970,5970,5970,0
20240423,195300,3075808120,5970,5970,5970,5970,0
20240423,195200,3075808120,5970,5970,5970,5970,0
20240423,195100,3075808120,5970,5970,5970,5970,0
20240423,195000,3075808120,5970,5970,5970,5970,0
20240423,194900,3075808120,5970,5970,5970,5970,0
20240423,194800,3075808120,5970,5970,5970,5970,0
20240423,194700,3075808120,5970,5970,5970,5970,0
20240423,194600,3075808120,5970,5970,5970,5970,0
20240423,194500,3075808120,5970,5970,5970,5970,0
20240423,194400,3075808120,5970,5970,5970,5970,0
20240423,194300,3075808120,5970,5970,5970,5970,0
20240423,194200,3075808120,5970,5970,5970,5970,0
20240423,194100,3075808120,5970,5970,5970,5970,0
20240423,194000,3075808120,5970,5970,5970,5970,7013
20240423,193900,3075808120,5970,5970,5970,5970,0
20240423,193800,3075808120,5970,5970,5970,5970,0
20240423,193700,3075808120,5970,5970,5970,5970,0
20240423,193600,3075808120,5970,5970,5970,5970,0
20240423,193500,3075808120,5970,5970,5970,5970,0
20240423,193400,3075808120,5970,5970,5970,5970,0
20240423,193300,3075808120,5970,5970,5970,5970,0
20240423,193200,3075808120,5970,5970,5970,5970,0
20240423,193100,3075808120,5970,5970,5970,5970,0
20240423,193000,3075808120,5970,5970,5970,5970,0
20240423,192900,3075808120,5970,5970,5970,5970,0
20240423,192800,3075808120,5970,5970,5970,5970,0
20240423,192700,3075808120,5970,5970,5970,5970,0
20240423,192600,3075808120,5970,5970,5970,5970,0
20240423,192500,3075808120,5970,5970,5970,5970,0
20240423,192400,3075808120,5970,5970,5970,5970,0
20240423,192300,3075808120,5970,5970,5970,5970,0
20240423,192200,3075808120,5970,5970,5970,5970,0
20240423,192100,3075808120,5970,5970,5970,5970,0
20240423,192000,3075808120,5970,5970,5970,5970,0
20240423,191900,3075808120,5970,5970,5970,5970,0
20240423,191800,3075808120,5970,5970,5970,5970,0
20240423,191700,3075808120,5970,5970,5970,5970,0
20240423,191600,3075808120,5970,5970,5970,5970,0
20240423,191500,3075808120,5970,5970,5970,5970,0
20240423,191400,3075808120,5970,5970,5970,5970,0
20240423,191300,3075808120,5970,5970,5970,5970,0
20240423,191200,3075808120,5970,5970,5970,5970,0
20240423,191100,3075808120,5970,5970,5970,5970,0
20240423,191000,3075808120,5970,5970,5970,5970,7013
20240423,190900,3075808120,5970,5970,5970,5970,0
20240423,190800,3075808120,5970,5970,5970,5970,0
20240423,190700,3075808120,5970,5970,5970,5970,0
20240423,190600,3075808120,5970,5970,5970,5970,0
20240423,190500,3075808120,5970,5970,5970,5970,0
20240423,190400,3075808120,5970,5970,5970,5970,0
20240423,190300,3075808120,5970,5970,5970,5970,0
20240423,190200,3075808120,5970,5970,5970,5970,0
20240423,190100,3075808120,5970,5970,5970,5970,0
20240423,190000,3075808120,5970,5970,5970,5970,0
20240423,185900,3075808120,5970,5970,5970,5970,0
20240423,185800,3075808120,5970,5970,5970,5970,0
20240423,185700,3075808120,5970,5970,5970,5970,0
20240423,185600,3075808120,5970,5970,5970,5970,0
20240423,185500,3075808120,5970,5970,5970,5970,0
20240423,185400,3075808120,5970,5970,5970,5970,0
20240423,185300,3075808120,5970,5970,5970,5970,0
20240423,185200,3075808120,5970,5970,5970,5970,0
20240423,185100,3075808120,5970,5970,5970,5970,0
20240423,185000,3075808120,5970,5970,5970,5970,0
20240423,184900,3075808120,5970,5970,5970,5970,0
20240423,184800,3075808120,5970,5970,5970,5970,0
20240423,184700,3075808120,5970,5970,5970,5970,0
20240423,184600,3075808120,5970,5970,5970,5970,0
20240423,184500,3075808120,5970,5970,5970,5970,0
20240423,184400,3075808120,5970,5970,5970,5970,0
20240423,184300,3075808120,5970,5970,5970,5970,0
20240423,184200,3075808120,5970,5970,5970,5970,0
20240423,184100,3075808120,5970,5970,5970,5970,0
20240423,184000,3075808120,5970,5970,5970,5970,7013
20240423,183900,3075808120,5970,5970,5970,5970,0
20240423,183800,3075808120,5970,5970,5970,5970,0
20240423,183700,3075808120,5970,5970,5970,5970,0
20240423,183600,3075808120,5970,5970,5970,5970,0
20240423,183500,3075808120,5970,5970,5970,5970,0
20240423,183400,3075808120,5970,5970,5970,5970,0
20240423,183300,3075808120,5970,5970,5970,5970,0
20240423,183200,3075808120,5970,5970,5970,5970,0
20240423,183100,3075808120,5970,5970,5970,5970,0
20240423,183000,3075808120,5970,5970,5970,5970,0
20240423,182900,3075808120,5970,5970,5970,5970,0
20240423,182800,3075808120,5970,5970,5970,5970,0
20240423,182700,3075808120,5970,5970,5970,5970,0
20240423,182600,3075808120,5970,5970,5970,5970,0
20240423,182500,3075808120,5970,5970,5970,5970,0
20240423,182400,3075808120,5970,5970,5970,5970,0
20240423,182300,3075808120,5970,5970,5970,5970,0
20240423,182200,3075808120,5970,5970,5970,5970,0
20240423,182100,3075808120,5970,5970,5970,5970,0
20240423,182000,3075808120,5970,5970,5970,5970,0
20240423,181900,3075808120,5970,5970,5970,5970,0
20240423,181800,3075808120,5970,5970,5970,5970,0
20240423,181700,3075808120,5970,5970,5970,5970,0
20240423,181600,3075808120,5970,5970,5970,5970,0
20240423,181500,3075808120,5970,5970,5970,5970,0
20240423,181400,3075808120,5970,5970,5970,5970,0
20240423,181300,3075808120,5970,5970,5970,5970,0
20240423,181200,3075808120,5970,5970,5970,5970,0
20240423,181100,3075808120,5970,5970,5970,5970,0
20240423,181000,3075808120,5970,5970,5970,5970,7013
20240423,180900,3075808120,5970,5970,5970,5970,0
20240423,180800,3075808120,5970,5970,5970,5970,0
20240423,180700,3075808120,5970,5970,5970,5970,0
20240423,180600,3075808120,5970,5970,5970,5970,0
20240423,180500,3075808120,5970,5970,5970,5970,0
20240423,180400,3075808120,5970,5970,5970,5970,0
20240423,180300,3075808120,5970,5970,5970,5970,0
20240423,180200,3075808120,5970,5970,5970,5970,0
20240423,180100,3075808120,5970,5970,5970,5970,0
20240423,180000,3075808120,5970,5970,5970,5970,0
20240423,175900,3075808120,5970,5970,5970,5970,0
20240423,175800,3075808120,5970,5970,5970,5970,0
20240423,175700,3075808120,5970,5970,5970,5970,0
20240423,175600,3075808120,5970,5970,5970,5970,0
20240423,175500,3075808120,5970,5970,5970,5970,0
20240423,175400,3075808120,5970,5970,5970,5970,0
20240423,175300,3075808120,5970,5970,5970,5970,0
20240423,175200,3075808120,5970,5970,5970,5970,0
20240423,175100,3075808120,5970,5970,5970,5970,0
20240423,175000,3075808120,5970,5970,5970,5970,0
20240423,174900,3075808120,5970,5970,5970,5970,0
20240423,174800,3075808120,5970,5970,5970,5970,0
20240423,174700,3075808120,5970,5970,5970,5970,0
20240423,174600,3075808120,5970,5970,5970,5970,0
20240423,174500,3075808120,5970,5970,5970,5970,0
20240423,174400,3075808120,5970,5970,5970,5970,0
20240423,174300,3075808120,5970,5970,5970,5970,0
20240423,174200,3075808120,5970,5970,5970,5970,0
20240423,174100,3075808120,5970,5970,5970,5970,0
20240423,174000,3075808120,5970,5970,5970,5970,7013
20240423,173900,3075808120,5970,5970,5970,5970,0
20240423,173800,3075808120,5970,5970,5970,5970,0
20240423,173700,3075808120,5970,5970,5970,5970,0
20240423,173600,3075808120,5970,5970,5970,5970,0
20240423,173500,3075808120,5970,5970,5970,5970,0
20240423,173400,3075808120,5970,5970,5970,5970,0
20240423,173300,3075808120,5970,5970,5970,5970,0
20240423,173200,3075808120,5970,5970,5970,5970,0
20240423,173100,3075808120,5970,5970,5970,5970,0
20240423,173000,3075808120,5970,5970,5970,5970,0
20240423,172900,3075808120,5970,5970,5970,5970,0
20240423,172800,3075808120,5970,5970,5970,5970,0
20240423,172700,3075808120,5970,5970,5970,5970,0
20240423,172600,3075808120,5970,5970,5970,5970,0
20240423,172500,3075808120,5970,5970,5970,5970,0
20240423,172400,3075808120,5970,5970,5970,5970,0
20240423,172300,3075808120,5970,5970,5970,5970,0
20240423,172200,3075808120,5970,5970,5970,5970,0
20240423,172100,3075808120,5970,5970,5970,5970,0
20240423,172000,3075808120,5970,5970,5970,5970,0
20240423,171900,3075808120,5970,5970,5970,5970,0
20240423,171800,3075808120,5970,5970,5970,5970,0
20240423,171700,3075808120,5970,5970,5970,5970,0
20240423,171600,3075808120,5970,5970,5970,5970,0
20240423,171500,3075808120,5970,5970,5970,5970,0
20240423,171400,3075808120,5970,5970,5970,5970,0
20240423,171300,3075808120,5970,5970,5970,5970,0
20240423,171200,3075808120,5970,5970,5970,5970,0
20240423,171100,3075808120,5970,5970,5970,5970,0
20240423,171000,3075808120,5970,5970,5970,5970,7013
20240423,170900,3075808120,5970,5970,5970,5970,0
20240423,170800,3075808120,5970,5970,5970,5970,0
20240423,170700,3075808120,5970,5970,5970,5970,0
20240423,170600,3075808120,5970,5970,5970,5970,0
20240423,170500,3075808120,5970,5970,5970,5970,0
20240423,170400,3075808120,5970,5970,5970,5970,0
20240423,170300,3075808120,5970,5970,5970,5970,0
20240423,170200,3075808120,5970,5970,5970,5970,0
20240423,170100,3075808120,5970,5970,5970,5970,0
20240423,170000,3075808120,5970,5970,5970,5970,0
20240423,165900,3075808120,5970,5970,5970,5970,0
20240423,165800,3075808120,5970,5970,5970,5970,0
20240423,165700,3075808120,5970,5970,5970,5970,0
20240423,165600,3075808120,5970,5970,5970,5970,0
20240423,165500,3075808120,5970,5970,5970,5970,0
20240423,165400,3075808120,5970,5970,5970,5970,0
20240423,165300,3075808120,5970,5970,5970,5970,0
20240423,165200,3075808120,5970,5970,5970,5970,0
20240423,165100,3075808120,5970,5970,5970,5970,0
20240423,165000,3075808120,5970,5970,5970,5970,0
20240423,164900,3075808120,5970,5970,5970,5970,0
20240423,164800,3075808120,5970,5970,5970,5970,0
20240423,164700,3075808120,5970,5970,5970,5970,0
20240423,164600,3075808120,5970,5970,5970,5970,0
20240423,164500,3075808120,5970,5970,5970,5970,0
20240423,164400,3075808120,5970,5970,5970,5970,0
20240423,164300,3075808120,5970,5970,5970,5970,0
20240423,164200,3075808120,5970,5970,5970,5970,0
20240423,164100,3075808120,5970,5970,5970,5970,0
20240423,164000,3075808120,5970,5970,5970,5970,7013
20240423,163900,3075808120,5970,5970,5970,5970,0
20240423,163800,3075808120,5970,5970,5970,5970,0
20240423,163700,3075808120,5970,5970,5970,5970,0
20240423,163600,3075808120,5970,5970,5970,5970,0
20240423,163500,3075808120,5970,5970,5970,5970,0
20240423,163400,3075808120,5970,5970,5970,5970,0
20240423,163300,3075808120,5970,5970,5970,5970,0
20240423,163200,3075808120,5970,5970,5970,5970,0
20240423,163100,3075808120,5970,5970,5970,5970,0
20240423,163000,3075808120,5970,5970,5970,5970,0
20240423,162900,3075808120,5970,5970,5970,5970,0
20240423,162800,3075808120,5970,5970,5970,5970,0
20240423,162700,3075808120,5970,5970,5970,5970,0
20240423,162600,3075808120,5970,5970,5970,5970,0
20240423,162500,3075808120,5970,5970,5970,5970,0
20240423,162400,3075808120,5970,5970,5970,5970,0
20240423,162300,3075808120,5970,5970,5970,5970,0
20240423,162200,3075808120,5970,5970,5970,5970,0
20240423,162100,3075808120,5970,5970,5970,5970,0
20240423,162000,3075808120,5970,5970,5970,5970,0
20240423,161900,3075808120,5970,5970,5970,5970,0
20240423,161800,3075808120,5970,5970,5970,5970,0
20240423,161700,3075808120,5970,5970,5970,5970,0
20240423,161600,3075808120,5970,5970,5970,5970,0
20240423,161500,3075808120,5970,5970,5970,5970,0
20240423,161400,3075808120,5970,5970,5970,5970,0
20240423,161300,3075808120,5970,5970,5970,5970,0
20240423,161200,3075808120,5970,5970,5970,5970,0
20240423,161100,3075808120,5970,5970,5970,5970,0
20240423,161000,3075808120,5970,5970,5970,5970,7013
20240423,160900,3075808120,5970,5970,5970,5970,0
20240423,160800,3075808120,5970,5970,5970,5970,0
20240423,160700,3075808120,5970,5970,5970,5970,0
20240423,160600,3075808120,5970,5970,5970,5970,0
20240423,160500,3075808120,5970,5970,5970,5970,0
20240423,160400,3075808120,5970,5970,5970,5970,0
20240423,160300,3075808120,5970,5970,5970,5970,0
20240423,160200,3075808120,5970,5970,5970,5970,0
20240423,160100,3075808120,5970,5970,5970,5970,0
20240423,160000,3075808120,5970,5970,5970,5970,0
20240423,155900,3075808120,5970,5970,5970,5970,0
20240423,155800,3075808120,5970,5970,5970,5970,0
20240423,155700,3075808120,5970,5970,5970,5970,0
20240423,155600,3075808120,5970,5970,5970,5970,0
20240423,155500,3075808120,5970,5970,5970,5970,0
20240423,155400,3075808120,5970,5970,5970,5970,0
20240423,155300,3075808120,5970,5970,5970,5970,0
20240423,155200,3075808120,5970,5970,5970,5970,0
20240423,155100,3075808120,5970,5970,5970,5970,0
20240423,155000,3075808120,5970,5970,5970,5970,0
20240423,154900,3075808120,5970,5970,5970,5970,0
20240423,154800,3075808120,5970,5970,5970,5970,0
20240423,154700,3075808120,5970,5970,5970,5970,0
20240423,154600,3075808120,5970,5970,5970,5970,0
20240423,154500,3075808120,5970,5970,5970,5970,0
20240423,154400,3075808120,5970,5970,5970,5970,0
20240423,154300,3075808120,5970,5970,5970,5970,0
20240423,154200,3075808120,5970,5970,5970,5970,0
20240423,154100,3075808120,5970,5970,5970,5970,0
20240423,154000,3075808120,5970,5970,5970,5970,7013
20240423,153900,3075808120,5970,5970,5970,5970,0
20240423,153800,3075808120,5970,5970,5970,5970,0
20240423,153700,3075808120,5970,5970,5970,5970,0
20240423,153600,3075808120,5970,5970,5970,5970,0
20240423,153500,3075808120,5970,5970,5970,5970,0
20240423,153400,3075808120,5970,5970,5970,5970,0
20240423,153300,3075808120,5970,5970,5970,5970,0
20240423,153200,3075808120,5970,5970,5970,5970,0
20240423,153100,3075808120,5970,5970,5970,5970,0
20240423,153000,3075808120,5970,5970,5970,5970,7013
20240423,152900,3033940510,5990,5990,5990,5990,0
20240423,152800,3033940510,5990,5990,5990,5990,0
20240423,152700,3033940510,5990,5990,5990,5990,0
20240423,152600,3033940510,5990,5990,5990,5990,0
20240423,152500,3033940510,5990,5990,5990,5990,0
20240423,152400,3033940510,5990,5990,5990,5990,0
20240423,152300,3033940510,5990,5990,5990,5990,0
20240423,152200,3033940510,5990,5990,5990,5990,0
20240423,152100,3033940510,5990,5990,5990,5990,0
20240423,152000,3033940510,5990,5990,5990,5990,0
20240423,151900,3033940510,5990,6000,6000,5980,1877
20240423,151800,3022711420,5990,6000,6000,5990,1323
20240423,151700,3014776000,6000,6010,6020,6000,5048
20240423,151600,2984466440,6030,6020,6030,6010,2688
20240423,151500,2968285740,6020,6020,6020,6020,578
20240423,151400,2964806180,6010,6030,6030,6010,2144
20240423,151300,2951899600,6030,6030,6030,6030,509
20240423,151200,2948830330,6030,6040,6040,6030,201
20240423,151100,2947617280,6030,6040,6040,6030,153
20240423,151000,2946694660,6030,6020,6030,6020,655
20240423,150900,2942746560,6020,6030,6040,6020,2192
20240423,150800,2929536030,6040,6040,6040,6040,169
20240423,150700,2928515270,6040,6040,6040,6030,125
20240423,150600,2927760470,6040,6020,6040,6020,703
20240423,150500,2923518380,6020,6030,6030,6020,1540
20240423,150400,2914232380,6050,6040,6050,6030,1345
20240423,150300,2906118310,6040,6050,6050,6040,4
20240423,150200,2906094120,6060,6060,6060,6060,50
20240423,150100,2905791120,6060,6060,6060,6060,2
20240423,150000,2905779000,6040,6040,6040,6030,1269
20240423,145900,2898114590,6040,6040,6040,6040,1568
20240423,145800,2888643870,6050,6050,6050,6050,303
20240423,145700,2886810720,6050,6050,6050,6050,30
20240423,145600,2886629220,6040,6040,6040,6040,563
20240423,145500,2883228700,6040,6040,6040,6040,50
20240423,145400,2882926700,6040,6050,6050,6040,770
20240423,145300,2878275890,6060,6050,6060,6050,105
20240423,145200,2877640040,6050,6050,6060,6050,103
20240423,145100,2877015980,6060,6060,6060,6060,0
20240423,145000,2877015980,6060,6040,6060,6040,70
20240423,144900,2876593100,6040,6040,6040,6040,128
20240423,144800,2875819980,6040,6050,6060,6040,68
20240423,144700,2875409060,6050,6030,6050,6030,93
20240423,144600,2874848110,6030,6030,6030,6020,392
20240423,144500,2872486710,6030,6020,6030,6020,201
20240423,144400,2871274690,6020,6030,6030,6020,120
20240423,144300,2870552270,6030,6030,6030,6030,633
20240423,144200,2866735280,6030,6040,6040,6030,41
20240423,144100,2866487750,6050,6050,6050,6050,2
20240423,144000,2866475650,6050,6050,6050,6050,2
20240423,143900,2866463550,6010,6030,6060,6010,233
20240423,143800,2865060440,6010,6050,6050,6000,12768
20240423,143700,2788294750,6050,6060,6060,6050,346
20240423,143600,2786200940,6050,6050,6050,6050,806
20240423,143500,2781324640,6050,6050,6050,6050,4
20240423,143400,2781300440,6050,6060,6060,6050,877
20240423,143300,2775993940,6060,6060,6060,6060,450
20240423,143200,2773266940,6060,6070,6080,6060,1480
20240423,143100,2764294740,6070,6070,6070,6070,16
20240423,143000,2764197620,6070,6070,6070,6070,1
20240423,142900,2764191550,6080,6080,6080,6080,30
20240423,142800,2764009150,6080,6080,6080,6070,726
20240423,142700,2759602140,6080,6080,6080,6080,115
20240423,142600,2758902940,6080,6080,6080,6080,104
20240423,142500,2758270620,6080,6080,6080,6080,0
20240423,142400,2758270620,6080,6080,6080,6080,297
20240423,142300,2756464860,6090,6090,6090,6090,94
20240423,142200,2755892400,6100,6090,6110,6090,3492
20240423,142100,2734622490,6090,6110,6110,6090,282
20240423,142000,2732901270,6100,6100,6110,6090,1830
20240423,141900,2721746300,6100,6110,6110,6100,1619
20240423,141800,2711854370,6120,6140,6140,6120,1011
20240423,141700,2705662100,6140,6140,6150,6140,1539
20240423,141600,2696212630,6140,6120,6160,6120,1749
20240423,141500,2685473180,6120,6090,6120,6080,4549
20240423,141400,2657696520,6100,6050,6100,6050,7322
20240423,141300,2613172980,6050,6040,6050,6040,109
20240423,141200,2612514030,6050,6050,6050,6050,375
20240423,141100,2610245280,6070,6070,6070,6070,1
20240423,141000,2610239210,6040,6050,6050,6040,200
20240423,140900,2609030610,6040,6050,6050,6040,1312
20240423,140800,2601095730,6050,6060,6060,6050,708
20240423,140700,2596810630,6060,6060,6060,6060,259
20240423,140600,2595241090,6060,6060,6060,6060,0
20240423,140500,2595241090,6060,6060,6060,6060,140
20240423,140400,2594392690,6070,6040,6070,6040,25
20240423,140300,2594241660,6040,6050,6050,6040,591
20240423,140200,2590669000,6080,6080,6080,6080,0
20240423,140100,2590669000,6080,6070,6080,6070,75
20240423,140000,2590213100,6080,6070,6080,6070,66
20240423,135900,2589812470,6080,6050,6080,6050,377
20240423,135800,2587531290,6020,6010,6050,6010,228
20240423,135700,2586158650,6000,6050,6050,6000,6271
20240423,135600,2548403920,6050,6050,6050,6050,113
20240423,135500,2547720270,6050,6050,6050,6050,1062
20240423,135400,2541295170,6060,6070,6070,6060,281
20240423,135300,2539591820,6060,6060,6060,6060,20
20240423,135200,2539470620,6060,6060,6060,6060,102
20240423,135100,2538852500,6060,6090,6090,6060,81
20240423,135000,2538361610,6060,6060,6060,6060,1
20240423,134900,2538355550,6060,6050,6090,6050,138
20240423,134800,2537519420,6050,6070,6070,6050,2171
20240423,134700,2524371930,6060,6060,6070,6060,606
20240423,134600,2520698550,6090,6070,6090,6060,701
20240423,134500,2516445810,6090,6070,6090,6070,19
20240423,134400,2516330380,6060,6100,6100,6060,790
20240423,134300,2511539650,6070,6070,6070,6070,0
20240423,134200,2511539650,6070,6080,6080,6070,2647
20240423,134100,2495471000,6070,6080,6080,6070,50
20240423,134000,2495167040,6100,6110,6110,6100,401
20240423,133900,2492720750,6110,6090,6110,6070,2602
20240423,133800,2476902770,6090,6110,6110,6090,755
20240423,133700,2472299370,6120,6120,6120,6120,84
20240423,133600,2471785290,6110,6110,6110,6110,200
20240423,133500,2470563290,6110,6110,6110,6110,10
20240423,133400,2470502190,6110,6110,6110,6110,781
20240423,133300,2465730280,6110,6090,6110,6080,45
20240423,133200,2465456020,6080,6080,6080,6080,664
20240423,133100,2461418900,6090,6090,6090,6090,11
20240423,133000,2461351910,6090,6090,6090,6090,0
20240423,132900,2461351910,6090,6090,6090,6090,102
20240423,132800,2460730730,6080,6110,6110,6080,153
20240423,132700,2459800430,6110,6110,6110,6110,148
20240423,132600,2458896150,6110,6080,6110,6080,38
20240423,132500,2458664870,6110,6110,6110,6110,1
20240423,132400,2458658760,6100,6100,6100,6100,1442
20240423,132300,2449862560,6100,6080,6100,6080,2300
20240423,132200,2435858060,6070,6080,6080,6070,689
20240423,132100,2431670410,6080,6070,6080,6070,247
20240423,132000,2430170120,6070,6070,6070,6070,270
20240423,131900,2428531220,6070,6070,6070,6070,0
20240423,131800,2428531220,6070,6070,6070,6070,819
20240423,131700,2423559890,6080,6080,6080,6080,11
20240423,131600,2423493010,6080,6090,6090,6080,775
20240423,131500,2418780710,6090,6080,6090,6080,305
20240423,131400,2416926260,6090,6090,6090,6080,253
20240423,131300,2415386330,6090,6090,6090,6080,547
20240423,131200,2412057540,6090,6090,6090,6090,31
20240423,131100,2411868750,6080,6080,6090,6080,40
20240423,131000,2411625300,6090,6080,6090,6070,265
20240423,130900,2410015090,6080,6080,6080,6080,608
20240423,130800,2406318450,6080,6090,6090,6080,183
20240423,130700,2405204780,6090,6090,6090,6090,2
20240423,130600,2405192600,6080,6080,6090,6080,291
20240423,130500,2403423220,6080,6090,6100,6080,2254
20240423,130400,2389700910,6100,6100,6100,6100,626
20240423,130300,2385882310,6090,6090,6090,6090,300
20240423,130200,2384055310,6090,6090,6090,6090,93
20240423,130100,2383488940,6110,6100,6110,6090,2799
20240423,130000,2366423900,6100,6110,6110,6100,716
20240423,125900,2362056140,6110,6110,6110,6110,2
20240423,125800,2362043920,6110,6100,6110,6100,903
20240423,125700,2356532290,6110,6120,6120,6110,1432
20240423,125600,2347782570,6130,6130,6130,6130,18
20240423,125500,2347672230,6130,6120,6130,6120,288
20240423,125400,2345906910,6130,6130,6130,6130,2
20240423,125300,2345894650,6110,6120,6140,6110,511
20240423,125200,2342772130,6140,6140,6140,6140,25
20240423,125100,2342618630,6120,6120,6120,6110,134
20240423,125000,2341798910,6120,6110,6120,6110,112
20240423,124900,2341114570,6110,6110,6110,6110,20
20240423,124800,2340992370,6110,6120,6120,6110,3080
20240423,124700,2322167990,6120,6150,6150,6120,414
20240423,124600,2319630690,6150,6120,6150,6120,116
20240423,124500,2318920080,6120,6130,6130,6120,804
20240423,124400,2313996130,6120,6120,6120,6120,10
20240423,124300,2313934930,6110,6110,6110,6110,0
20240423,124200,2313934930,6110,6110,6120,6110,32
20240423,124100,2313739240,6110,6150,6150,6110,2058
20240423,124000,2301151260,6120,6120,6120,6120,0
20240423,123900,2301151260,6120,6120,6120,6120,0
20240423,123800,2301151260,6120,6120,6120,6120,7
20240423,123700,2301108420,6120,6120,6120,6120,819
20240423,123600,2296096140,6130,6130,6130,6130,3
20240423,123500,2296077750,6150,6120,6150,6120,29
20240423,123400,2295899940,6120,6140,6140,6120,2624
20240423,123300,2279837500,6140,6140,6140,6140,0
20240423,123200,2279837500,6140,6150,6150,6140,1043
20240423,123100,2273430160,6160,6160,6160,6160,550
20240423,123000,2270042160,6150,6150,6150,6150,3
20240423,122900,2270023710,6180,6180,6180,6180,281
20240423,122800,2268287130,6180,6180,6180,6150,90
20240423,122700,2267730960,6180,6140,6180,6140,453
20240423,122600,2264938350,6140,6150,6150,6140,974
20240423,122500,2258957620,6150,6150,6150,6150,88
20240423,122400,2258416420,6150,6140,6150,6140,52
20240423,122300,2258096640,6140,6160,6160,6140,391
20240423,122200,2255695840,6140,6140,6140,6140,744
20240423,122100,2251127680,6140,6130,6140,6130,2
20240423,122000,2251115410,6130,6150,6150,6130,154
20240423,121900,2250171220,6150,6130,6150,6130,60
20240423,121800,2249803140,6120,6150,6150,6120,5336
20240423,121700,2217079450,6150,6170,6170,6150,2826
20240423,121600,2199679420,6170,6170,6170,6170,174
20240423,121500,2198605840,6170,6170,6170,6170,358
20240423,121400,2196396980,6170,6170,6170,6170,22
20240423,121300,2196261240,6170,6170,6170,6170,193
20240423,121200,2195070430,6170,6180,6180,6170,504
20240423,121100,2191960720,6160,6180,6180,6160,360
20240423,121000,2189736380,6160,6160,6180,6160,276
20240423,120900,2188036020,6160,6190,6190,6160,218
20240423,120800,2186690590,6190,6150,6190,6150,457
20240423,120700,2183872820,6180,6150,6180,6150,1674
20240423,120600,2173530920,6150,6170,6170,6150,1090
20240423,120500,2166824200,6170,6170,6180,6170,607
20240423,120400,2163076030,6170,6150,6180,6150,910
20240423,120300,2157459640,6160,6150,6160,6150,451
20240423,120200,2154685880,6150,6160,6160,6150,241
20240423,120100,2153203560,6160,6180,6180,6160,845
20240423,120000,2147994800,6190,6180,6190,6170,888
20240423,115900,2142500970,6190,6190,6190,6190,2
20240423,115800,2142488590,6170,6190,6190,6170,112
20240423,115700,2141797350,6190,6150,6190,6150,1617
20240423,115600,2131817720,6150,6150,6160,6150,2285
20240423,115500,2117763260,6150,6150,6150,6140,460
20240423,115400,2114934430,6150,6160,6160,6150,2139
20240423,115300,2101776730,6160,6180,6190,6160,5244
20240423,115200,2069411480,6190,6180,6200,6180,381
20240423,115100,2067051700,6200,6200,6210,6180,1032
20240423,115000,2060665720,6200,6200,6210,6200,4147
20240423,114900,2034943290,6200,6200,6200,6200,1509
20240423,114800,2025587490,6200,6190,6200,6190,3510
20240423,114700,2003827700,6190,6200,6200,6190,2809
20240423,114600,1986434840,6200,6190,6200,6180,1668
20240423,114500,1976106340,6190,6180,6200,6180,1417
20240423,114400,1967335110,6200,6170,6200,6170,1931
20240423,114300,1955393810,6160,6190,6190,6160,2753
20240423,114200,1938381950,6190,6150,6190,6150,2205
20240423,114100,1924789560,6150,6150,6150,6150,598
20240423,114000,1921111860,6150,6110,6150,6110,626
20240423,113900,1917269710,6150,6160,6160,6150,127
20240423,113800,1916488650,6160,6100,6160,6100,2482
20240423,113700,1901278520,6140,6110,6140,6110,652
20240423,113600,1897294740,6140,6130,6140,6120,431
20240423,113500,1894654700,6140,6140,6160,6140,375
20240423,113400,1892352180,6180,6140,6180,6110,2621
20240423,113300,1876184210,6150,6110,6150,6110,923
20240423,113200,1870522650,6110,6070,6110,6070,2222
20240423,113100,1856974670,6040,6070,6070,6030,2053
20240423,113000,1844563980,6070,6070,6070,6070,126
20240423,112900,1843799160,6070,6070,6070,6060,485
20240423,112800,1840859840,6070,6080,6090,6070,189
20240423,112700,1839711990,6080,6080,6080,6080,5
20240423,112600,1839681590,6080,6080,6080,6080,17
20240423,112500,1839578230,6080,6080,6090,6080,56
20240423,112400,1839237720,6080,6080,6100,6080,574
20240423,112300,1835747760,6090,6090,6090,6090,504
20240423,112200,1832678400,6080,6090,6100,6080,236
20240423,112100,1831242420,6100,6090,6100,6080,141
20240423,112000,1830382790,6110,6110,6110,6110,554
20240423,111900,1826997850,6110,6090,6110,6090,21
20240423,111800,1826869940,6090,6080,6090,6070,252
20240423,111700,1825337950,6100,6100,6110,6090,1630
20240423,111600,1815395290,6090,6080,6100,6080,1190
20240423,111500,1808152210,6070,6070,6070,6070,1130
20240423,111400,1801293110,6060,6070,6070,6060,11
20240423,111300,1801226350,6060,6050,6060,6040,1074
20240423,111200,1794735370,6050,6060,6060,6030,109
20240423,111100,1794077410,6050,6030,6070,6030,341
20240423,111000,1792021020,6030,6070,6070,6030,1345
20240423,110900,1783899950,6070,6030,6070,6030,284
20240423,110800,1782187390,6030,6030,6030,6020,350
20240423,110700,1780077390,6030,6070,6070,6010,11484
20240423,110600,1710879010,6080,6060,6090,6050,225
20240423,110500,1709515460,6090,6060,6090,6060,43
20240423,110400,1709254190,6060,6070,6100,6060,1563
20240423,110300,1699769370,6100,6090,6100,6090,2
20240423,110200,1699757180,6080,6070,6080,6070,156
20240423,110100,1698809220,6060,6090,6090,6060,114
20240423,110000,1698118320,6060,6070,6070,6060,1260
20240423,105900,1690481350,6100,6090,6100,6060,14
20240423,105800,1690396400,6060,6100,6100,6060,5814
20240423,105700,1655147840,6100,6100,6100,6060,2846
20240423,105600,1637839500,6100,6120,6120,6100,2298
20240423,105500,1623786070,6120,6120,6130,6120,1175
20240423,105400,1616589050,6150,6140,6150,6110,2126
20240423,105300,1603573560,6170,6170,6170,6170,0
20240423,105200,1603573560,6170,6170,6170,6140,862
20240423,105100,1598275520,6180,6180,6180,6150,2035
20240423,105000,1585749320,6180,6180,6180,6170,600
20240423,104900,1582046550,6180,6190,6190,6170,1052
20240423,104800,1575546920,6190,6180,6190,6160,1679
20240423,104700,1565178660,6190,6190,6210,6160,3742
20240423,104600,1542052080,6200,6200,6200,6190,3803
20240423,104500,1518473800,6200,6140,6200,6140,4394
20240423,104400,1491357230,6140,6150,6150,6140,168
20240423,104300,1490324050,6130,6150,6150,6130,123
20240423,104200,1489569060,6130,6130,6150,6130,160
20240423,104100,1488588200,6130,6130,6130,6120,1085
20240423,104000,1481938240,6130,6140,6150,6130,878
20240423,103900,1476550550,6150,6150,6150,6150,102
20240423,103800,1475923250,6150,6160,6160,6150,52
20240423,103700,1475603430,6150,6150,6150,6150,94
20240423,103600,1475025330,6130,6150,6150,6130,2369
20240423,103500,1460484400,6160,6160,6160,6140,1478
20240423,103400,1451407580,6160,6170,6170,6160,78
20240423,103300,1450927060,6150,6140,6150,6140,41
20240423,103200,1450675310,6140,6160,6160,6140,416
20240423,103100,1448116980,6160,6170,6170,6150,102
20240423,103000,1447488060,6170,6160,6170,6160,44
20240423,102900,1447216980,6170,6160,6170,6160,76
20240423,102800,1446748800,6160,6160,6160,6160,0
20240423,102700,1446748800,6160,6160,6170,6160,155
20240423,102600,1445792640,6170,6150,6170,6140,9723
20240423,102500,1386062790,6170,6120,6170,6120,115
20240423,102400,1385357930,6120,6120,6140,6120,889
20240423,102300,1379915730,6120,6120,6140,6120,1346
20240423,102200,1371676010,6120,6150,6150,6120,5373
20240423,102100,1338717720,6140,6140,6140,6140,360
20240423,102000,1336507320,6150,6170,6170,6150,400
20240423,101900,1334045300,6170,6170,6170,6170,2
20240423,101800,1334032960,6180,6190,6190,6180,763
20240423,101700,1329317590,6180,6180,6180,6130,3563
20240423,101600,1307371040,6180,6180,6180,6180,51
20240423,101500,1307055860,6180,6190,6200,6160,1617
20240423,101400,1297064840,6200,6200,6200,6200,2
20240423,101300,1297052440,6190,6180,6190,6180,2905
20240423,101200,1279071580,6190,6200,6200,6190,99
20240423,101100,1278458490,6220,6220,6220,6220,57
20240423,101000,1278103950,6220,6190,6220,6190,1467
20240423,100900,1268998850,6190,6210,6210,6190,43
20240423,100800,1268732660,6190,6160,6200,6160,2441
20240423,100700,1253607830,6160,6190,6190,6160,1654
20240423,100600,1243392200,6200,6200,6200,6200,850
20240423,100500,1238122200,6210,6200,6210,6200,3223
20240423,100400,1218137000,6200,6220,6220,6200,1222
20240423,100300,1210554300,6220,6210,6220,6210,212
20240423,100200,1209237250,6220,6230,6240,6220,1249
20240423,100100,1201447040,6240,6240,6250,6240,1094
20240423,100000,1194620280,6240,6240,6240,6230,187
20240423,095900,1193453430,6240,6250,6250,6230,1627
20240423,095800,1183298350,6250,6240,6250,6230,3069
20240423,095700,1164156320,6240,6240,6250,6230,2500
20240423,095600,1148571910,6240,6240,6250,6220,2053
20240423,095500,1135762860,6240,6240,6240,6230,4874
20240423,095400,1105371250,6250,6240,6250,6230,7921
20240423,095300,1055922940,6230,6220,6230,6220,1799
20240423,095200,1044715670,6230,6200,6230,6200,2530
20240423,095100,1028971980,6210,6200,6210,6190,1296
20240423,095000,1020935020,6190,6200,6200,6190,293
20240423,094900,1019119720,6200,6190,6200,6180,48
20240423,094800,1018822430,6180,6180,6210,6180,4668
20240423,094700,989916610,6170,6150,6170,6150,2780
20240423,094600,972773160,6140,6160,6160,6140,100
20240423,094500,972157560,6160,6170,6170,6130,651
20240423,094400,968154940,6170,6170,6180,6170,1753
20240423,094300,957333190,6170,6170,6170,6170,33
20240423,094200,957129580,6120,6180,6180,6120,3824
20240423,094100,933660810,6190,6190,6190,6170,435
20240423,094000,930972620,6190,6200,6200,6180,34
20240423,093900,930762330,6180,6160,6240,6160,10294
20240423,093800,866730140,6160,6180,6180,6150,2617
20240423,093700,850626740,6160,6200,6200,6160,2240
20240423,093600,836779600,6190,6210,6210,6180,4154
20240423,093500,811014150,6220,6220,6230,6220,1428
20240423,093400,802131810,6220,6220,6230,6220,1798
20240423,093300,790947930,6210,6230,6230,6210,1778
20240423,093200,779878070,6230,6240,6240,6220,3002
20240423,093100,761154980,6240,6200,6240,6200,5329
20240423,093000,728005060,6200,6210,6210,6200,2580
20240423,092900,712003260,6210,6220,6220,6200,1920
20240423,092800,700083290,6220,6210,6220,6210,2030
20240423,092700,687476720,6210,6220,6220,6200,2592
20240423,092600,671382090,6210,6210,6220,6200,1204
20240423,092500,663905680,6210,6240,6240,6200,3960
20240423,092400,639315440,6240,6240,6260,6230,12433
20240423,092300,561690790,6240,6200,6240,6200,7195
20240423,092200,516977900,6210,6220,6230,6180,7123
20240423,092100,472783690,6220,6150,6220,6150,13082
20240423,092000,391845220,6150,6180,6180,6150,3466
20240423,091900,370471520,6180,6130,6180,6110,13514
20240423,091800,287323540,6110,6140,6150,6110,1932
20240423,091700,275472280,6140,6090,6150,6080,7083
20240423,091600,232126630,6100,6070,6100,6070,5987
20240423,091500,195694440,6060,6040,6060,6040,230
20240423,091400,194304220,6040,6040,6040,6040,160
20240423,091300,193337820,6040,6030,6040,6030,997
20240423,091200,187324370,6030,6070,6070,6030,1302
20240423,091100,179446340,6060,6070,6080,6060,1876
20240423,091000,168060730,6060,6080,6080,6060,440
20240423,090900,165391330,6060,6100,6110,6060,2077
20240423,090800,152753900,6100,6090,6110,6070,3474
20240423,090700,131562480,6090,6110,6110,6070,697
20240423,090600,127317230,6090,6080,6110,6080,4591
20240423,090500,99337110,6080,6030,6080,6030,1970
20240423,090400,87394900,6030,6030,6040,5930,4280
20240423,090300,61738010,6030,6040,6050,6030,3428
20240423,090200,41032140,6040,6040,6050,6040,1159
20240423,090100,34025160,6040,6050,6100,6040,3430
20240423,090000,13179780,6050,6030,6060,6000,2181