stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,214000,1787833110,6130,6130,6130,6130,6491
20240424,213900,1787833110,6130,6130,6130,6130,0
20240424,213800,1787833110,6130,6130,6130,6130,0
20240424,213700,1787833110,6130,6130,6130,6130,0
20240424,213600,1787833110,6130,6130,6130,6130,0
20240424,213500,1787833110,6130,6130,6130,6130,0
20240424,213400,1787833110,6130,6130,6130,6130,0
20240424,213300,1787833110,6130,6130,6130,6130,0
20240424,213200,1787833110,6130,6130,6130,6130,0
20240424,213100,1787833110,6130,6130,6130,6130,0
20240424,213000,1787833110,6130,6130,6130,6130,0
20240424,212900,1787833110,6130,6130,6130,6130,0
20240424,212800,1787833110,6130,6130,6130,6130,0
20240424,212700,1787833110,6130,6130,6130,6130,0
20240424,212600,1787833110,6130,6130,6130,6130,0
20240424,212500,1787833110,6130,6130,6130,6130,0
20240424,212400,1787833110,6130,6130,6130,6130,0
20240424,212300,1787833110,6130,6130,6130,6130,0
20240424,212200,1787833110,6130,6130,6130,6130,0
20240424,212100,1787833110,6130,6130,6130,6130,0
20240424,212000,1787833110,6130,6130,6130,6130,0
20240424,211900,1787833110,6130,6130,6130,6130,0
20240424,211800,1787833110,6130,6130,6130,6130,0
20240424,211700,1787833110,6130,6130,6130,6130,0
20240424,211600,1787833110,6130,6130,6130,6130,0
20240424,211500,1787833110,6130,6130,6130,6130,0
20240424,211400,1787833110,6130,6130,6130,6130,0
20240424,211300,1787833110,6130,6130,6130,6130,0
20240424,211200,1787833110,6130,6130,6130,6130,0
20240424,211100,1787833110,6130,6130,6130,6130,0
20240424,211000,1787833110,6130,6130,6130,6130,6491
20240424,210900,1787833110,6130,6130,6130,6130,0
20240424,210800,1787833110,6130,6130,6130,6130,0
20240424,210700,1787833110,6130,6130,6130,6130,0
20240424,210600,1787833110,6130,6130,6130,6130,0
20240424,210500,1787833110,6130,6130,6130,6130,0
20240424,210400,1787833110,6130,6130,6130,6130,0
20240424,210300,1787833110,6130,6130,6130,6130,0
20240424,210200,1787833110,6130,6130,6130,6130,0
20240424,210100,1787833110,6130,6130,6130,6130,0
20240424,210000,1787833110,6130,6130,6130,6130,0
20240424,205900,1787833110,6130,6130,6130,6130,0
20240424,205800,1787833110,6130,6130,6130,6130,0
20240424,205700,1787833110,6130,6130,6130,6130,0
20240424,205600,1787833110,6130,6130,6130,6130,0
20240424,205500,1787833110,6130,6130,6130,6130,0
20240424,205400,1787833110,6130,6130,6130,6130,0
20240424,205300,1787833110,6130,6130,6130,6130,0
20240424,205200,1787833110,6130,6130,6130,6130,0
20240424,205100,1787833110,6130,6130,6130,6130,0
20240424,205000,1787833110,6130,6130,6130,6130,0
20240424,204900,1787833110,6130,6130,6130,6130,0
20240424,204800,1787833110,6130,6130,6130,6130,0
20240424,204700,1787833110,6130,6130,6130,6130,0
20240424,204600,1787833110,6130,6130,6130,6130,0
20240424,204500,1787833110,6130,6130,6130,6130,0
20240424,204400,1787833110,6130,6130,6130,6130,0
20240424,204300,1787833110,6130,6130,6130,6130,0
20240424,204200,1787833110,6130,6130,6130,6130,0
20240424,204100,1787833110,6130,6130,6130,6130,0
20240424,204000,1787833110,6130,6130,6130,6130,6491
20240424,203900,1787833110,6130,6130,6130,6130,0
20240424,203800,1787833110,6130,6130,6130,6130,0
20240424,203700,1787833110,6130,6130,6130,6130,0
20240424,203600,1787833110,6130,6130,6130,6130,0
20240424,203500,1787833110,6130,6130,6130,6130,0
20240424,203400,1787833110,6130,6130,6130,6130,0
20240424,203300,1787833110,6130,6130,6130,6130,0
20240424,203200,1787833110,6130,6130,6130,6130,0
20240424,203100,1787833110,6130,6130,6130,6130,0
20240424,203000,1787833110,6130,6130,6130,6130,0
20240424,202900,1787833110,6130,6130,6130,6130,0
20240424,202800,1787833110,6130,6130,6130,6130,0
20240424,202700,1787833110,6130,6130,6130,6130,0
20240424,202600,1787833110,6130,6130,6130,6130,0
20240424,202500,1787833110,6130,6130,6130,6130,0
20240424,202400,1787833110,6130,6130,6130,6130,0
20240424,202300,1787833110,6130,6130,6130,6130,0
20240424,202200,1787833110,6130,6130,6130,6130,0
20240424,202100,1787833110,6130,6130,6130,6130,0
20240424,202000,1787833110,6130,6130,6130,6130,0
20240424,201900,1787833110,6130,6130,6130,6130,0
20240424,201800,1787833110,6130,6130,6130,6130,0
20240424,201700,1787833110,6130,6130,6130,6130,0
20240424,201600,1787833110,6130,6130,6130,6130,0
20240424,201500,1787833110,6130,6130,6130,6130,0
20240424,201400,1787833110,6130,6130,6130,6130,0
20240424,201300,1787833110,6130,6130,6130,6130,0
20240424,201200,1787833110,6130,6130,6130,6130,0
20240424,201100,1787833110,6130,6130,6130,6130,0
20240424,201000,1787833110,6130,6130,6130,6130,6491
20240424,200900,1787833110,6130,6130,6130,6130,0
20240424,200800,1787833110,6130,6130,6130,6130,0
20240424,200700,1787833110,6130,6130,6130,6130,0
20240424,200600,1787833110,6130,6130,6130,6130,0
20240424,200500,1787833110,6130,6130,6130,6130,0
20240424,200400,1787833110,6130,6130,6130,6130,0
20240424,200300,1787833110,6130,6130,6130,6130,0
20240424,200200,1787833110,6130,6130,6130,6130,0
20240424,200100,1787833110,6130,6130,6130,6130,0
20240424,200000,1787833110,6130,6130,6130,6130,0
20240424,195900,1787833110,6130,6130,6130,6130,0
20240424,195800,1787833110,6130,6130,6130,6130,0
20240424,195700,1787833110,6130,6130,6130,6130,0
20240424,195600,1787833110,6130,6130,6130,6130,0
20240424,195500,1787833110,6130,6130,6130,6130,0
20240424,195400,1787833110,6130,6130,6130,6130,0
20240424,195300,1787833110,6130,6130,6130,6130,0
20240424,195200,1787833110,6130,6130,6130,6130,0
20240424,195100,1787833110,6130,6130,6130,6130,0
20240424,195000,1787833110,6130,6130,6130,6130,0
20240424,194900,1787833110,6130,6130,6130,6130,0
20240424,194800,1787833110,6130,6130,6130,6130,0
20240424,194700,1787833110,6130,6130,6130,6130,0
20240424,194600,1787833110,6130,6130,6130,6130,0
20240424,194500,1787833110,6130,6130,6130,6130,0
20240424,194400,1787833110,6130,6130,6130,6130,0
20240424,194300,1787833110,6130,6130,6130,6130,0
20240424,194200,1787833110,6130,6130,6130,6130,0
20240424,194100,1787833110,6130,6130,6130,6130,0
20240424,194000,1787833110,6130,6130,6130,6130,6491
20240424,193900,1787833110,6130,6130,6130,6130,0
20240424,193800,1787833110,6130,6130,6130,6130,0
20240424,193700,1787833110,6130,6130,6130,6130,0
20240424,193600,1787833110,6130,6130,6130,6130,0
20240424,193500,1787833110,6130,6130,6130,6130,0
20240424,193400,1787833110,6130,6130,6130,6130,0
20240424,193300,1787833110,6130,6130,6130,6130,0
20240424,193200,1787833110,6130,6130,6130,6130,0
20240424,193100,1787833110,6130,6130,6130,6130,0
20240424,193000,1787833110,6130,6130,6130,6130,0
20240424,192900,1787833110,6130,6130,6130,6130,0
20240424,192800,1787833110,6130,6130,6130,6130,0
20240424,192700,1787833110,6130,6130,6130,6130,0
20240424,192600,1787833110,6130,6130,6130,6130,0
20240424,192500,1787833110,6130,6130,6130,6130,0
20240424,192400,1787833110,6130,6130,6130,6130,0
20240424,192300,1787833110,6130,6130,6130,6130,0
20240424,192200,1787833110,6130,6130,6130,6130,0
20240424,192100,1787833110,6130,6130,6130,6130,0
20240424,192000,1787833110,6130,6130,6130,6130,0
20240424,191900,1787833110,6130,6130,6130,6130,0
20240424,191800,1787833110,6130,6130,6130,6130,0
20240424,191700,1787833110,6130,6130,6130,6130,0
20240424,191600,1787833110,6130,6130,6130,6130,0
20240424,191500,1787833110,6130,6130,6130,6130,0
20240424,191400,1787833110,6130,6130,6130,6130,0
20240424,191300,1787833110,6130,6130,6130,6130,0
20240424,191200,1787833110,6130,6130,6130,6130,0
20240424,191100,1787833110,6130,6130,6130,6130,0
20240424,191000,1787833110,6130,6130,6130,6130,6491
20240424,190900,1787833110,6130,6130,6130,6130,0
20240424,190800,1787833110,6130,6130,6130,6130,0
20240424,190700,1787833110,6130,6130,6130,6130,0
20240424,190600,1787833110,6130,6130,6130,6130,0
20240424,190500,1787833110,6130,6130,6130,6130,0
20240424,190400,1787833110,6130,6130,6130,6130,0
20240424,190300,1787833110,6130,6130,6130,6130,0
20240424,190200,1787833110,6130,6130,6130,6130,0
20240424,190100,1787833110,6130,6130,6130,6130,0
20240424,190000,1787833110,6130,6130,6130,6130,0
20240424,185900,1787833110,6130,6130,6130,6130,0
20240424,185800,1787833110,6130,6130,6130,6130,0
20240424,185700,1787833110,6130,6130,6130,6130,0
20240424,185600,1787833110,6130,6130,6130,6130,0
20240424,185500,1787833110,6130,6130,6130,6130,0
20240424,185400,1787833110,6130,6130,6130,6130,0
20240424,185300,1787833110,6130,6130,6130,6130,0
20240424,185200,1787833110,6130,6130,6130,6130,0
20240424,185100,1787833110,6130,6130,6130,6130,0
20240424,185000,1787833110,6130,6130,6130,6130,0
20240424,184900,1787833110,6130,6130,6130,6130,0
20240424,184800,1787833110,6130,6130,6130,6130,0
20240424,184700,1787833110,6130,6130,6130,6130,0
20240424,184600,1787833110,6130,6130,6130,6130,0
20240424,184500,1787833110,6130,6130,6130,6130,0
20240424,184400,1787833110,6130,6130,6130,6130,0
20240424,184300,1787833110,6130,6130,6130,6130,0
20240424,184200,1787833110,6130,6130,6130,6130,0
20240424,184100,1787833110,6130,6130,6130,6130,0
20240424,184000,1787833110,6130,6130,6130,6130,6491
20240424,183900,1787833110,6130,6130,6130,6130,0
20240424,183800,1787833110,6130,6130,6130,6130,0
20240424,183700,1787833110,6130,6130,6130,6130,0
20240424,183600,1787833110,6130,6130,6130,6130,0
20240424,183500,1787833110,6130,6130,6130,6130,0
20240424,183400,1787833110,6130,6130,6130,6130,0
20240424,183300,1787833110,6130,6130,6130,6130,0
20240424,183200,1787833110,6130,6130,6130,6130,0
20240424,183100,1787833110,6130,6130,6130,6130,0
20240424,183000,1787833110,6130,6130,6130,6130,0
20240424,182900,1787833110,6130,6130,6130,6130,0
20240424,182800,1787833110,6130,6130,6130,6130,0
20240424,182700,1787833110,6130,6130,6130,6130,0
20240424,182600,1787833110,6130,6130,6130,6130,0
20240424,182500,1787833110,6130,6130,6130,6130,0
20240424,182400,1787833110,6130,6130,6130,6130,0
20240424,182300,1787833110,6130,6130,6130,6130,0
20240424,182200,1787833110,6130,6130,6130,6130,0
20240424,182100,1787833110,6130,6130,6130,6130,0
20240424,182000,1787833110,6130,6130,6130,6130,0
20240424,181900,1787833110,6130,6130,6130,6130,0
20240424,181800,1787833110,6130,6130,6130,6130,0
20240424,181700,1787833110,6130,6130,6130,6130,0
20240424,181600,1787833110,6130,6130,6130,6130,0
20240424,181500,1787833110,6130,6130,6130,6130,0
20240424,181400,1787833110,6130,6130,6130,6130,0
20240424,181300,1787833110,6130,6130,6130,6130,0
20240424,181200,1787833110,6130,6130,6130,6130,0
20240424,181100,1787833110,6130,6130,6130,6130,0
20240424,181000,1787833110,6130,6130,6130,6130,6491
20240424,180900,1787833110,6130,6130,6130,6130,0
20240424,180800,1787833110,6130,6130,6130,6130,0
20240424,180700,1787833110,6130,6130,6130,6130,0
20240424,180600,1787833110,6130,6130,6130,6130,0
20240424,180500,1787833110,6130,6130,6130,6130,0
20240424,180400,1787833110,6130,6130,6130,6130,0
20240424,180300,1787833110,6130,6130,6130,6130,0
20240424,180200,1787833110,6130,6130,6130,6130,0
20240424,180100,1787833110,6130,6130,6130,6130,0
20240424,180000,1787833110,6130,6130,6130,6130,0
20240424,175900,1787833110,6130,6130,6130,6130,0
20240424,175800,1787833110,6130,6130,6130,6130,0
20240424,175700,1787833110,6130,6130,6130,6130,0
20240424,175600,1787833110,6130,6130,6130,6130,0
20240424,175500,1787833110,6130,6130,6130,6130,0
20240424,175400,1787833110,6130,6130,6130,6130,0
20240424,175300,1787833110,6130,6130,6130,6130,0
20240424,175200,1787833110,6130,6130,6130,6130,0
20240424,175100,1787833110,6130,6130,6130,6130,0
20240424,175000,1787833110,6130,6130,6130,6130,0
20240424,174900,1787833110,6130,6130,6130,6130,0
20240424,174800,1787833110,6130,6130,6130,6130,0
20240424,174700,1787833110,6130,6130,6130,6130,0
20240424,174600,1787833110,6130,6130,6130,6130,0
20240424,174500,1787833110,6130,6130,6130,6130,0
20240424,174400,1787833110,6130,6130,6130,6130,0
20240424,174300,1787833110,6130,6130,6130,6130,0
20240424,174200,1787833110,6130,6130,6130,6130,0
20240424,174100,1787833110,6130,6130,6130,6130,0
20240424,174000,1787833110,6130,6130,6130,6130,6491
20240424,173900,1787833110,6130,6130,6130,6130,0
20240424,173800,1787833110,6130,6130,6130,6130,0
20240424,173700,1787833110,6130,6130,6130,6130,0
20240424,173600,1787833110,6130,6130,6130,6130,0
20240424,173500,1787833110,6130,6130,6130,6130,0
20240424,173400,1787833110,6130,6130,6130,6130,0
20240424,173300,1787833110,6130,6130,6130,6130,0
20240424,173200,1787833110,6130,6130,6130,6130,0
20240424,173100,1787833110,6130,6130,6130,6130,0
20240424,173000,1787833110,6130,6130,6130,6130,0
20240424,172900,1787833110,6130,6130,6130,6130,0
20240424,172800,1787833110,6130,6130,6130,6130,0
20240424,172700,1787833110,6130,6130,6130,6130,0
20240424,172600,1787833110,6130,6130,6130,6130,0
20240424,172500,1787833110,6130,6130,6130,6130,0
20240424,172400,1787833110,6130,6130,6130,6130,0
20240424,172300,1787833110,6130,6130,6130,6130,0
20240424,172200,1787833110,6130,6130,6130,6130,0
20240424,172100,1787833110,6130,6130,6130,6130,0
20240424,172000,1787833110,6130,6130,6130,6130,0
20240424,171900,1787833110,6130,6130,6130,6130,0
20240424,171800,1787833110,6130,6130,6130,6130,0
20240424,171700,1787833110,6130,6130,6130,6130,0
20240424,171600,1787833110,6130,6130,6130,6130,0
20240424,171500,1787833110,6130,6130,6130,6130,0
20240424,171400,1787833110,6130,6130,6130,6130,0
20240424,171300,1787833110,6130,6130,6130,6130,0
20240424,171200,1787833110,6130,6130,6130,6130,0
20240424,171100,1787833110,6130,6130,6130,6130,0
20240424,171000,1787833110,6130,6130,6130,6130,6491
20240424,170900,1787833110,6130,6130,6130,6130,0
20240424,170800,1787833110,6130,6130,6130,6130,0
20240424,170700,1787833110,6130,6130,6130,6130,0
20240424,170600,1787833110,6130,6130,6130,6130,0
20240424,170500,1787833110,6130,6130,6130,6130,0
20240424,170400,1787833110,6130,6130,6130,6130,0
20240424,170300,1787833110,6130,6130,6130,6130,0
20240424,170200,1787833110,6130,6130,6130,6130,0
20240424,170100,1787833110,6130,6130,6130,6130,0
20240424,170000,1787833110,6130,6130,6130,6130,0
20240424,165900,1787833110,6130,6130,6130,6130,0
20240424,165800,1787833110,6130,6130,6130,6130,0
20240424,165700,1787833110,6130,6130,6130,6130,0
20240424,165600,1787833110,6130,6130,6130,6130,0
20240424,165500,1787833110,6130,6130,6130,6130,0
20240424,165400,1787833110,6130,6130,6130,6130,0
20240424,165300,1787833110,6130,6130,6130,6130,0
20240424,165200,1787833110,6130,6130,6130,6130,0
20240424,165100,1787833110,6130,6130,6130,6130,0
20240424,165000,1787833110,6130,6130,6130,6130,0
20240424,164900,1787833110,6130,6130,6130,6130,0
20240424,164800,1787833110,6130,6130,6130,6130,0
20240424,164700,1787833110,6130,6130,6130,6130,0
20240424,164600,1787833110,6130,6130,6130,6130,0
20240424,164500,1787833110,6130,6130,6130,6130,0
20240424,164400,1787833110,6130,6130,6130,6130,0
20240424,164300,1787833110,6130,6130,6130,6130,0
20240424,164200,1787833110,6130,6130,6130,6130,0
20240424,164100,1787833110,6130,6130,6130,6130,0
20240424,164000,1787833110,6130,6130,6130,6130,6491
20240424,163900,1787833110,6130,6130,6130,6130,0
20240424,163800,1787833110,6130,6130,6130,6130,0
20240424,163700,1787833110,6130,6130,6130,6130,0
20240424,163600,1787833110,6130,6130,6130,6130,0
20240424,163500,1787833110,6130,6130,6130,6130,0
20240424,163400,1787833110,6130,6130,6130,6130,0
20240424,163300,1787833110,6130,6130,6130,6130,0
20240424,163200,1787833110,6130,6130,6130,6130,0
20240424,163100,1787833110,6130,6130,6130,6130,0
20240424,163000,1787833110,6130,6130,6130,6130,0
20240424,162900,1787833110,6130,6130,6130,6130,0
20240424,162800,1787833110,6130,6130,6130,6130,0
20240424,162700,1787833110,6130,6130,6130,6130,0
20240424,162600,1787833110,6130,6130,6130,6130,0
20240424,162500,1787833110,6130,6130,6130,6130,0
20240424,162400,1787833110,6130,6130,6130,6130,0
20240424,162300,1787833110,6130,6130,6130,6130,0
20240424,162200,1787833110,6130,6130,6130,6130,0
20240424,162100,1787833110,6130,6130,6130,6130,0
20240424,162000,1787833110,6130,6130,6130,6130,0
20240424,161900,1787833110,6130,6130,6130,6130,0
20240424,161800,1787833110,6130,6130,6130,6130,0
20240424,161700,1787833110,6130,6130,6130,6130,0
20240424,161600,1787833110,6130,6130,6130,6130,0
20240424,161500,1787833110,6130,6130,6130,6130,0
20240424,161400,1787833110,6130,6130,6130,6130,0
20240424,161300,1787833110,6130,6130,6130,6130,0
20240424,161200,1787833110,6130,6130,6130,6130,0
20240424,161100,1787833110,6130,6130,6130,6130,0
20240424,161000,1787833110,6130,6130,6130,6130,6491
20240424,160900,1787833110,6130,6130,6130,6130,0
20240424,160800,1787833110,6130,6130,6130,6130,0
20240424,160700,1787833110,6130,6130,6130,6130,0
20240424,160600,1787833110,6130,6130,6130,6130,0
20240424,160500,1787833110,6130,6130,6130,6130,0
20240424,160400,1787833110,6130,6130,6130,6130,0
20240424,160300,1787833110,6130,6130,6130,6130,0
20240424,160200,1787833110,6130,6130,6130,6130,0
20240424,160100,1787833110,6130,6130,6130,6130,0
20240424,160000,1787833110,6130,6130,6130,6130,0
20240424,155900,1787833110,6130,6130,6130,6130,0
20240424,155800,1787833110,6130,6130,6130,6130,0
20240424,155700,1787833110,6130,6130,6130,6130,0
20240424,155600,1787833110,6130,6130,6130,6130,0
20240424,155500,1787833110,6130,6130,6130,6130,0
20240424,155400,1787833110,6130,6130,6130,6130,0
20240424,155300,1787833110,6130,6130,6130,6130,0
20240424,155200,1787833110,6130,6130,6130,6130,0
20240424,155100,1787833110,6130,6130,6130,6130,0
20240424,155000,1787833110,6130,6130,6130,6130,0
20240424,154900,1787833110,6130,6130,6130,6130,0
20240424,154800,1787833110,6130,6130,6130,6130,0
20240424,154700,1787833110,6130,6130,6130,6130,0
20240424,154600,1787833110,6130,6130,6130,6130,0
20240424,154500,1787833110,6130,6130,6130,6130,0
20240424,154400,1787833110,6130,6130,6130,6130,0
20240424,154300,1787833110,6130,6130,6130,6130,0
20240424,154200,1787833110,6130,6130,6130,6130,0
20240424,154100,1787833110,6130,6130,6130,6130,0
20240424,154000,1787833110,6130,6130,6130,6130,6491
20240424,153900,1787833110,6130,6130,6130,6130,0
20240424,153800,1787833110,6130,6130,6130,6130,0
20240424,153700,1787833110,6130,6130,6130,6130,0
20240424,153600,1787833110,6130,6130,6130,6130,0
20240424,153500,1787833110,6130,6130,6130,6130,0
20240424,153400,1787833110,6130,6130,6130,6130,0
20240424,153300,1787833110,6130,6130,6130,6130,0
20240424,153200,1787833110,6130,6130,6130,6130,0
20240424,153100,1787833110,6130,6130,6130,6130,0
20240424,153000,1787833110,6130,6130,6130,6130,6491
20240424,152900,1748043280,6110,6110,6110,6110,0
20240424,152800,1748043280,6110,6110,6110,6110,0
20240424,152700,1748043280,6110,6110,6110,6110,0
20240424,152600,1748043280,6110,6110,6110,6110,0
20240424,152500,1748043280,6110,6110,6110,6110,0
20240424,152400,1748043280,6110,6110,6110,6110,0
20240424,152300,1748043280,6110,6110,6110,6110,0
20240424,152200,1748043280,6110,6110,6110,6110,0
20240424,152100,1748043280,6110,6110,6110,6110,0
20240424,152000,1748043280,6110,6110,6110,6110,0
20240424,151900,1748043280,6110,6120,6130,6110,1073
20240424,151800,1741479560,6130,6130,6130,6120,137
20240424,151700,1740640950,6130,6140,6140,6130,163
20240424,151600,1739640940,6110,6120,6130,6110,3570
20240424,151500,1717825970,6120,6120,6120,6120,980
20240424,151400,1711828370,6120,6130,6130,6120,1390
20240424,151300,1703321480,6130,6120,6130,6120,1827
20240424,151200,1692136970,6130,6140,6140,6130,742
20240424,151100,1687588500,6130,6130,6130,6130,530
20240424,151000,1684339600,6130,6130,6140,6130,1005
20240424,150900,1678169020,6130,6140,6140,6130,916
20240424,150800,1672551940,6140,6130,6140,6130,352
20240424,150700,1670391730,6130,6130,6130,6130,105
20240424,150600,1669748080,6130,6130,6130,6130,1059
20240424,150500,1663256410,6130,6140,6140,6130,371
20240424,150400,1660981480,6150,6150,6150,6150,0
20240424,150300,1660981480,6150,6140,6150,6140,287
20240424,150200,1659217370,6140,6150,6150,6140,408
20240424,150100,1656712170,6150,6150,6150,6150,23
20240424,150000,1656570720,6150,6150,6150,6150,1135
20240424,145900,1649590470,6160,6160,6160,6160,101
20240424,145800,1648968310,6160,6150,6160,6150,1033
20240424,145700,1642611860,6160,6140,6160,6140,190
20240424,145600,1641444350,6160,6160,6160,6150,741
20240424,145500,1636881920,6160,6160,6170,6160,1608
20240424,145400,1626967330,6130,6130,6130,6130,1
20240424,145300,1626961200,6120,6150,6160,6120,973
20240424,145200,1620996400,6170,6150,6170,6150,4196
20240424,145100,1595145870,6150,6140,6150,6140,793
20240424,145000,1590270030,6110,6130,6130,6110,751
20240424,144900,1585680570,6140,6130,6140,6120,3238
20240424,144800,1565863940,6130,6130,6130,6120,381
20240424,144700,1563529220,6130,6140,6140,6130,390
20240424,144600,1561138140,6130,6140,6140,6130,485
20240424,144500,1558163240,6150,6140,6150,6140,405
20240424,144400,1555676400,6140,6150,6150,6140,607
20240424,144300,1551943420,6150,6150,6150,6150,6
20240424,144200,1551906520,6150,6150,6150,6150,55
20240424,144100,1551568270,6150,6140,6150,6140,102
20240424,144000,1550941970,6150,6150,6150,6150,217
20240424,143900,1549607420,6140,6150,6150,6140,385
20240424,143800,1547243500,6150,6140,6150,6140,211
20240424,143700,1545947670,6130,6130,6130,6130,0
20240424,143600,1545947670,6130,6130,6130,6110,473
20240424,143500,1543048380,6130,6130,6130,6130,37
20240424,143400,1542821570,6120,6120,6120,6090,5003
20240424,143300,1512273520,6120,6120,6120,6120,855
20240424,143200,1507040920,6120,6130,6130,6120,1452
20240424,143100,1498152630,6130,6140,6140,6130,127
20240424,143000,1497374080,6140,6140,6140,6140,30
20240424,142900,1497189880,6140,6140,6140,6140,5
20240424,142800,1497159180,6130,6140,6140,6130,100
20240424,142700,1496545230,6140,6140,6140,6140,0
20240424,142600,1496545230,6140,6140,6140,6140,312
20240424,142500,1494629550,6150,6150,6150,6150,1062
20240424,142400,1488098250,6150,6150,6150,6150,105
20240424,142300,1487452500,6160,6160,6160,6160,500
20240424,142200,1484372500,6160,6160,6160,6160,0
20240424,142100,1484372500,6160,6160,6160,6160,3
20240424,142000,1484354020,6160,6160,6160,6160,0
20240424,141900,1484354020,6160,6150,6160,6150,305
20240424,141800,1482478260,6160,6160,6160,6160,1
20240424,141700,1482472100,6160,6160,6160,6160,5
20240424,141600,1482441300,6160,6160,6160,6160,121
20240424,141500,1481695940,6160,6160,6160,6160,800
20240424,141400,1476767940,6150,6150,6150,6150,0
20240424,141300,1476767940,6150,6150,6150,6150,63
20240424,141200,1476380490,6150,6150,6150,6150,10
20240424,141100,1476318990,6160,6160,6160,6150,96
20240424,141000,1475727950,6160,6160,6160,6160,0
20240424,140900,1475727950,6160,6150,6160,6150,381
20240424,140800,1473383800,6160,6160,6160,6160,0
20240424,140700,1473383800,6160,6150,6160,6150,251
20240424,140600,1471838140,6160,6160,6160,6160,555
20240424,140500,1468419340,6160,6150,6160,6150,2778
20240424,140400,1451307360,6150,6140,6150,6140,1890
20240424,140300,1439699520,6150,6150,6150,6150,1432
20240424,140200,1430892720,6140,6140,6140,6140,296
20240424,140100,1429075280,6140,6140,6140,6140,103
20240424,140000,1428442860,6140,6140,6140,6140,0
20240424,135900,1428442860,6140,6140,6140,6140,189
20240424,135800,1427282400,6140,6140,6140,6140,124
20240424,135700,1426521040,6140,6140,6140,6140,0
20240424,135600,1426521040,6140,6140,6140,6140,100
20240424,135500,1425907040,6140,6150,6150,6140,189
20240424,135400,1424745880,6150,6150,6150,6150,1
20240424,135300,1424739730,6150,6150,6150,6150,316
20240424,135200,1422796330,6150,6150,6150,6150,7
20240424,135100,1422753280,6160,6140,6160,6140,155
20240424,135000,1421801480,6160,6160,6160,6160,20
20240424,134900,1421678280,6140,6150,6150,6140,1211
20240424,134800,1414230990,6140,6140,6140,6140,6
20240424,134700,1414194150,6150,6150,6150,6150,25
20240424,134600,1414040400,6150,6150,6150,6150,0
20240424,134500,1414040400,6150,6150,6150,6150,240
20240424,134400,1412564400,6150,6150,6150,6150,110
20240424,134300,1411887900,6160,6150,6160,6150,756
20240424,134200,1407238480,6150,6130,6150,6130,30
20240424,134100,1407054280,6150,6150,6150,6150,2
20240424,134000,1407041980,6140,6140,6140,6140,52
20240424,133900,1406722700,6140,6140,6140,6140,98
20240424,133800,1406120980,6140,6140,6140,6140,598
20240424,133700,1402449260,6140,6140,6140,6140,100
20240424,133600,1401835260,6130,6130,6130,6130,45
20240424,133500,1401559410,6140,6140,6140,6140,0
20240424,133400,1401559410,6140,6140,6140,6140,145
20240424,133300,1400669110,6140,6140,6140,6140,336
20240424,133200,1398606070,6140,6140,6140,6140,400
20240424,133100,1396150070,6140,6150,6150,6140,116
20240424,133000,1395437590,6150,6150,6150,6150,284
20240424,132900,1393690990,6150,6150,6160,6150,1454
20240424,132800,1384737850,6150,6150,6150,6150,96
20240424,132700,1384147450,6140,6140,6140,6140,137
20240424,132600,1383306270,6150,6150,6160,6150,461
20240424,132500,1380471100,6160,6160,6160,6160,20
20240424,132400,1380347900,6150,6150,6150,6150,60
20240424,132300,1379978900,6150,6150,6150,6150,246
20240424,132200,1378466000,6130,6150,6150,6130,332
20240424,132100,1376425650,6150,6160,6160,6150,2294
20240424,132000,1362295270,6160,6160,6160,6160,55
20240424,131900,1361956470,6160,6160,6160,6160,0
20240424,131800,1361956470,6160,6150,6160,6150,1083
20240424,131700,1355295990,6160,6160,6160,6160,214
20240424,131600,1353977750,6160,6160,6160,6160,107
20240424,131500,1353318630,6160,6150,6160,6150,885
20240424,131400,1347875860,6140,6140,6140,6140,19
20240424,131300,1347759200,6140,6140,6140,6140,0
20240424,131200,1347759200,6140,6140,6140,6140,188
20240424,131100,1346604880,6140,6130,6140,6130,426
20240424,131000,1343991550,6130,6140,6140,6130,1152
20240424,130900,1336923640,6140,6140,6140,6140,41
20240424,130800,1336671900,6140,6140,6140,6140,0
20240424,130700,1336671900,6140,6140,6140,6140,1
20240424,130600,1336665760,6140,6140,6140,6140,20
20240424,130500,1336542960,6140,6140,6140,6140,30
20240424,130400,1336358760,6150,6150,6150,6150,0
20240424,130300,1336358760,6150,6160,6160,6150,195
20240424,130200,1335158690,6160,6160,6160,6160,507
20240424,130100,1332035570,6160,6160,6160,6160,224
20240424,130000,1330655730,6160,6160,6160,6160,0
20240424,125900,1330655730,6160,6160,6160,6160,1
20240424,125800,1330649570,6160,6150,6160,6150,351
20240424,125700,1328490410,6160,6160,6160,6160,132
20240424,125600,1327677290,6160,6160,6160,6160,452
20240424,125500,1324892970,6160,6150,6160,6150,296
20240424,125400,1323072540,6150,6160,6160,6140,1723
20240424,125300,1312471570,6160,6160,6160,6160,1616
20240424,125200,1302517010,6150,6150,6160,6150,290
20240424,125100,1300733480,6140,6160,6160,6140,78
20240424,125000,1300253720,6150,6150,6150,6150,369
20240424,124900,1297984370,6150,6150,6150,6150,56
20240424,124800,1297639970,6140,6140,6150,6140,415
20240424,124700,1295091770,6140,6140,6140,6140,3
20240424,124600,1295073350,6140,6140,6140,6140,100
20240424,124500,1294459350,6140,6150,6150,6140,143
20240424,124400,1293580440,6150,6150,6150,6150,185
20240424,124300,1292442690,6150,6150,6150,6150,1
20240424,124200,1292436540,6150,6150,6150,6140,1158
20240424,124100,1285315170,6150,6150,6150,6150,416
20240424,124000,1282756770,6150,6150,6150,6150,105
20240424,123900,1282111020,6150,6150,6150,6150,465
20240424,123800,1279251270,6150,6160,6160,6150,91
20240424,123700,1278691510,6160,6160,6160,6160,203
20240424,123600,1277441030,6160,6150,6160,6150,1967
20240424,123500,1265343450,6140,6140,6140,6140,13
20240424,123400,1265263630,6140,6140,6140,6140,266
20240424,123300,1263630390,6140,6140,6140,6140,1
20240424,123200,1263624250,6140,6150,6150,6140,314
20240424,123100,1261696250,6150,6140,6150,6140,245
20240424,123000,1260191940,6140,6140,6140,6140,862
20240424,122900,1254899260,6140,6140,6140,6140,150
20240424,122800,1253978260,6140,6150,6150,6140,110
20240424,122700,1253301810,6150,6150,6150,6150,3
20240424,122600,1253283360,6140,6140,6140,6140,0
20240424,122500,1253283360,6140,6150,6150,6140,358
20240424,122400,1251084660,6150,6150,6150,6150,10
20240424,122300,1251023160,6150,6150,6150,6150,8
20240424,122200,1250973960,6140,6140,6140,6140,210
20240424,122100,1249684560,6140,6140,6140,6140,2
20240424,122000,1249672280,6130,6130,6130,6130,217
20240424,121900,1248342070,6120,6130,6130,6120,29
20240424,121800,1248164500,6130,6130,6130,6120,667
20240424,121700,1244076290,6130,6130,6130,6130,35
20240424,121600,1243861740,6130,6130,6130,6130,6
20240424,121500,1243824960,6130,6130,6130,6130,5
20240424,121400,1243794310,6130,6130,6130,6130,4
20240424,121300,1243769790,6130,6130,6130,6130,2
20240424,121200,1243757530,6110,6120,6120,6110,1159
20240424,121100,1236673510,6120,6120,6120,6120,96
20240424,121000,1236085990,6110,6110,6110,6110,1
20240424,120900,1236079880,6110,6110,6110,6110,510
20240424,120800,1232963780,6110,6120,6120,6110,1274
20240424,120700,1225175970,6120,6120,6120,6120,0
20240424,120600,1225175970,6120,6130,6130,6120,90
20240424,120500,1224625150,6120,6120,6120,6110,102
20240424,120400,1224000920,6120,6120,6120,6120,146
20240424,120300,1223107400,6110,6120,6120,6110,316
20240424,120200,1221176480,6120,6120,6120,6120,2
20240424,120100,1221164240,6110,6120,6120,6110,19
20240424,120000,1221047990,6120,6120,6120,6120,5
20240424,115900,1221017390,6120,6120,6120,6120,7
20240424,115800,1220974550,6110,6100,6110,6100,580
20240424,115700,1217434450,6100,6100,6100,6100,0
20240424,115600,1217434450,6100,6100,6100,6100,116
20240424,115500,1216726850,6100,6110,6110,6100,262
20240424,115400,1215128620,6100,6100,6100,6100,2037
20240424,115300,1202702920,6110,6110,6110,6100,81
20240424,115200,1202208020,6110,6110,6120,6110,427
20240424,115100,1199598540,6110,6110,6110,6110,37
20240424,115000,1199372470,6110,6110,6110,6110,18
20240424,114900,1199262490,6110,6100,6110,6100,327
20240424,114800,1197267690,6110,6120,6120,6110,6
20240424,114700,1197231010,6120,6120,6120,6120,1
20240424,114600,1197224890,6100,6110,6110,6100,953
20240424,114500,1191411570,6100,6120,6120,6100,403
20240424,114400,1188953250,6100,6110,6110,6100,2349
20240424,114300,1174624330,6120,6110,6120,6090,6272
20240424,114200,1136364070,6110,6120,6120,6100,3417
20240424,114100,1115493390,6120,6120,6120,6120,3
20240424,114000,1115475030,6120,6130,6130,6120,235
20240424,113900,1114036820,6130,6130,6130,6130,13
20240424,113800,1113957130,6130,6130,6130,6130,80
20240424,113700,1113466730,6120,6120,6120,6120,130
20240424,113600,1112671130,6130,6120,6130,6120,12
20240424,113500,1112597670,6120,6130,6130,6120,7
20240424,113400,1112554770,6130,6130,6130,6130,5
20240424,113300,1112524120,6130,6120,6130,6120,258
20240424,113200,1110945100,6120,6130,6130,6120,146
20240424,113100,1110051410,6120,6120,6120,6120,41
20240424,113000,1109800490,6130,6130,6130,6130,160
20240424,112900,1108819690,6130,6130,6130,6130,15
20240424,112800,1108727740,6130,6130,6130,6130,0
20240424,112700,1108727740,6130,6140,6140,6130,458
20240424,112600,1105918430,6140,6140,6140,6140,3
20240424,112500,1105900010,6140,6140,6140,6140,238
20240424,112400,1104438690,6140,6140,6140,6140,315
20240424,112300,1102504590,6150,6150,6150,6150,1126
20240424,112200,1095579690,6150,6150,6150,6150,23
20240424,112100,1095438240,6150,6150,6150,6150,122
20240424,112000,1094687940,6150,6150,6150,6150,17
20240424,111900,1094583390,6150,6160,6160,6150,98
20240424,111800,1093980590,6160,6160,6160,6160,101
20240424,111700,1093358430,6150,6150,6150,6150,97
20240424,111600,1092761880,6130,6130,6130,6130,14
20240424,111500,1092676060,6130,6130,6130,6130,1
20240424,111400,1092669930,6130,6150,6150,6130,2
20240424,111300,1092657650,6150,6150,6150,6150,0
20240424,111200,1092657650,6150,6150,6150,6150,251
20240424,111100,1091114000,6170,6170,6170,6170,0
20240424,111000,1091114000,6170,6170,6170,6170,1
20240424,110900,1091107830,6170,6140,6170,6140,1046
20240424,110800,1084685090,6120,6160,6170,6100,1824
20240424,110700,1073509060,6180,6180,6180,6180,100
20240424,110600,1072891060,6190,6190,6190,6190,0
20240424,110500,1072891060,6190,6140,6190,6130,13
20240424,110400,1072811010,6130,6150,6160,6090,4860
20240424,110300,1043064130,6170,6160,6170,6160,474
20240424,110200,1040143440,6160,6170,6170,6160,2126
20240424,110100,1027032340,6180,6180,6180,6180,405
20240424,110000,1024529440,6180,6190,6190,6180,543
20240424,105900,1021173520,6190,6190,6200,6180,65
20240424,105800,1020771180,6200,6200,6200,6200,468
20240424,105700,1017869580,6200,6200,6210,6200,967
20240424,105600,1011865300,6200,6210,6210,6200,1192
20240424,105500,1004468200,6200,6190,6200,6190,2525
20240424,105400,988817080,6190,6180,6190,6180,535
20240424,105300,985510430,6180,6200,6200,6170,617
20240424,105200,981688180,6200,6210,6210,6180,1089
20240424,105100,974937100,6210,6220,6220,6200,4171
20240424,105000,949029970,6220,6190,6220,6180,8363
20240424,104900,897148330,6190,6170,6200,6170,8989
20240424,104800,841503660,6170,6170,6180,6140,3928
20240424,104700,817267360,6170,6180,6190,6100,6493
20240424,104600,777362740,6180,6170,6180,6150,6438
20240424,104500,737622600,6170,6140,6170,6140,3178
20240424,104400,718062030,6130,6110,6150,6100,1025
20240424,104300,711786130,6100,6120,6130,6100,332
20240424,104200,709760580,6130,6110,6130,6100,441
20240424,104100,707070140,6110,6120,6130,6110,336
20240424,104000,705016960,6130,6130,6130,6130,337
20240424,103900,702951150,6120,6120,6120,6110,424
20240424,103800,700356770,6110,6110,6110,6110,451
20240424,103700,697601160,6110,6100,6110,6100,477
20240424,103600,694691080,6100,6110,6110,6100,992
20240424,103500,688633960,6110,6110,6110,6110,100
20240424,103400,688022960,6110,6110,6110,6110,16
20240424,103300,687925200,6100,6100,6100,6100,0
20240424,103200,687925200,6100,6100,6100,6100,100
20240424,103100,687315200,6100,6100,6100,6100,545
20240424,103000,683990700,6100,6100,6100,6100,0
20240424,102900,683990700,6100,6100,6100,6100,130
20240424,102800,683197700,6100,6110,6110,6100,352
20240424,102700,681049710,6120,6110,6120,6110,433
20240424,102600,678404060,6100,6100,6100,6100,190
20240424,102500,677245060,6100,6100,6100,6100,201
20240424,102400,676018960,6110,6110,6120,6110,182
20240424,102300,674906840,6130,6130,6130,6130,450
20240424,102200,672148340,6130,6130,6130,6130,1
20240424,102100,672142210,6100,6110,6110,6100,311
20240424,102000,670242110,6100,6110,6110,6100,1397
20240424,101900,661716190,6110,6120,6120,6110,511
20240424,101800,658592550,6120,6120,6120,6120,443
20240424,101700,655881390,6110,6110,6110,6110,360
20240424,101600,653681790,6110,6120,6120,6110,101
20240424,101500,653064670,6100,6100,6110,6100,490
20240424,101400,650072400,6100,6100,6100,6100,323
20240424,101300,648102100,6100,6110,6110,6100,202
20240424,101200,646869610,6110,6110,6110,6100,308
20240424,101100,644990340,6110,6100,6110,6100,78
20240424,101000,644514530,6100,6110,6110,6100,1232
20240424,100900,636997950,6100,6110,6110,6100,1566
20240424,100800,627442820,6110,6110,6110,6100,880
20240424,100700,622073060,6110,6130,6130,6110,1140
20240424,100600,615106180,6120,6130,6130,6110,2593
20240424,100500,599241050,6130,6130,6130,6130,216
20240424,100400,597916970,6130,6140,6140,6130,704
20240424,100300,593601410,6140,6150,6150,6140,981
20240424,100200,587570600,6160,6170,6170,6160,97
20240424,100100,586972950,6170,6170,6180,6170,1018
20240424,100000,580690810,6170,6160,6170,6160,836
20240424,095900,575540040,6150,6140,6160,6140,208
20240424,095800,574262800,6140,6140,6150,6140,549
20240424,095700,570891930,6140,6160,6160,6130,168
20240424,095600,569860550,6130,6140,6160,6130,337
20240424,095500,567790520,6130,6140,6140,6120,1795
20240424,095400,556799310,6140,6140,6140,6140,0
20240424,095300,556799310,6140,6140,6140,6140,23
20240424,095200,556658090,6130,6140,6140,6130,701
20240424,095100,552359920,6150,6150,6160,6150,162
20240424,095000,551363600,6150,6150,6150,6130,1562
20240424,094900,541782500,6150,6160,6160,6150,79
20240424,094800,541296610,6160,6160,6160,6140,359
20240424,094700,539088730,6160,6150,6160,6150,321
20240424,094600,537111640,6150,6140,6150,6140,862
20240424,094500,531812920,6130,6140,6140,6130,393
20240424,094400,529399970,6150,6140,6150,6140,957
20240424,094300,523518890,6140,6140,6140,6130,389
20240424,094200,521131430,6130,6150,6150,6130,876
20240424,094100,515750790,6140,6140,6150,6140,5
20240424,094000,515720060,6150,6150,6150,6140,638
20240424,093900,511798050,6150,6160,6160,6150,1204
20240424,093800,504382790,6150,6160,6160,6150,287
20240424,093700,502617720,6160,6180,6180,6160,629
20240424,093600,498737520,6180,6160,6190,6160,3972
20240424,093500,474205730,6170,6130,6170,6120,5137
20240424,093400,442565680,6120,6140,6150,6110,2231
20240424,093300,428895530,6150,6150,6150,6140,1747
20240424,093200,418163410,6170,6160,6170,6150,3833
20240424,093100,394562150,6160,6160,6170,6160,630
20240424,093000,390680080,6170,6170,6180,6170,1015
20240424,092900,384408840,6180,6170,6190,6170,1196
20240424,092800,377015830,6170,6170,6180,6170,801
20240424,092700,372073580,6190,6170,6190,6170,1317
20240424,092600,363936870,6170,6170,6170,6160,517
20240424,092500,360747030,6170,6160,6170,6140,2165
20240424,092400,347434180,6180,6150,6200,6150,8495
20240424,092300,295014500,6150,6120,6150,6120,1115
20240424,092200,288173230,6120,6160,6170,6120,2120
20240424,092100,275150810,6160,6150,6170,6120,2625
20240424,092000,259015940,6150,6130,6160,6110,3009
20240424,091900,240532080,6130,6110,6130,6110,861
20240424,091800,235261730,6120,6110,6120,6100,980
20240424,091700,229273840,6110,6090,6110,6090,1941
20240424,091600,217449030,6100,6100,6100,6090,588
20240424,091500,213867930,6100,6110,6120,6090,498
20240424,091400,210831550,6110,6110,6110,6100,686
20240424,091300,206641680,6110,6050,6120,6050,8526
20240424,091200,154829330,6050,6080,6080,6040,1311
20240424,091100,146889390,6040,6080,6080,6040,1435
20240424,091000,138201910,6070,6110,6110,6070,771
20240424,090900,133512760,6110,6070,6110,6070,3138
20240424,090800,114422280,6070,6070,6070,6060,65
20240424,090700,114027740,6070,6050,6080,6050,1645
20240424,090600,104053760,6060,6060,6080,6040,1935
20240424,090500,92328360,6070,6070,6080,6060,1359
20240424,090400,84080580,6070,6050,6080,6050,2144
20240424,090300,71071810,6050,6030,6080,6030,905
20240424,090200,65574020,6050,6040,6050,6020,854
20240424,090100,60418590,6050,6090,6090,6030,1796
20240424,090000,49556710,6100,6100,6100,6040,8153