stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203400,41836193200,6110,6110,6110,6110,60955
20240403,203300,41836193200,6110,6110,6110,6110,0
20240403,203200,41836193200,6110,6110,6110,6110,0
20240403,203100,41836193200,6110,6110,6110,6110,0
20240403,203000,41836193200,6110,6110,6110,6110,0
20240403,202900,41836193200,6110,6110,6110,6110,0
20240403,202800,41836193200,6110,6110,6110,6110,0
20240403,202700,41836193200,6110,6110,6110,6110,0
20240403,202600,41836193200,6110,6110,6110,6110,0
20240403,202500,41836193200,6110,6110,6110,6110,0
20240403,202400,41836193200,6110,6110,6110,6110,0
20240403,202300,41836193200,6110,6110,6110,6110,0
20240403,202200,41836193200,6110,6110,6110,6110,0
20240403,202100,41836193200,6110,6110,6110,6110,0
20240403,202000,41836193200,6110,6110,6110,6110,0
20240403,201900,41836193200,6110,6110,6110,6110,0
20240403,201800,41836193200,6110,6110,6110,6110,0
20240403,201700,41836193200,6110,6110,6110,6110,0
20240403,201600,41836193200,6110,6110,6110,6110,0
20240403,201500,41836193200,6110,6110,6110,6110,0
20240403,201400,41836193200,6110,6110,6110,6110,0
20240403,201300,41836193200,6110,6110,6110,6110,0
20240403,201200,41836193200,6110,6110,6110,6110,0
20240403,201100,41836193200,6110,6110,6110,6110,0
20240403,201000,41836193200,6110,6110,6110,6110,0
20240403,200900,41836193200,6110,6110,6110,6110,0
20240403,200800,41836193200,6110,6110,6110,6110,0
20240403,200700,41836193200,6110,6110,6110,6110,0
20240403,200600,41836193200,6110,6110,6110,6110,0
20240403,200500,41836193200,6110,6110,6110,6110,0
20240403,200400,41836193200,6110,6110,6110,6110,60955
20240403,200300,41836193200,6110,6110,6110,6110,0
20240403,200200,41836193200,6110,6110,6110,6110,0
20240403,200100,41836193200,6110,6110,6110,6110,0
20240403,200000,41836193200,6110,6110,6110,6110,0
20240403,195900,41836193200,6110,6110,6110,6110,0
20240403,195800,41836193200,6110,6110,6110,6110,0
20240403,195700,41836193200,6110,6110,6110,6110,0
20240403,195600,41836193200,6110,6110,6110,6110,0
20240403,195500,41836193200,6110,6110,6110,6110,0
20240403,195400,41836193200,6110,6110,6110,6110,0
20240403,195300,41836193200,6110,6110,6110,6110,0
20240403,195200,41836193200,6110,6110,6110,6110,0
20240403,195100,41836193200,6110,6110,6110,6110,0
20240403,195000,41836193200,6110,6110,6110,6110,0
20240403,194900,41836193200,6110,6110,6110,6110,0
20240403,194800,41836193200,6110,6110,6110,6110,0
20240403,194700,41836193200,6110,6110,6110,6110,0
20240403,194600,41836193200,6110,6110,6110,6110,0
20240403,194500,41836193200,6110,6110,6110,6110,0
20240403,194400,41836193200,6110,6110,6110,6110,0
20240403,194300,41836193200,6110,6110,6110,6110,0
20240403,194200,41836193200,6110,6110,6110,6110,0
20240403,194100,41836193200,6110,6110,6110,6110,0
20240403,194000,41836193200,6110,6110,6110,6110,0
20240403,193900,41836193200,6110,6110,6110,6110,0
20240403,193800,41836193200,6110,6110,6110,6110,0
20240403,193700,41836193200,6110,6110,6110,6110,0
20240403,193600,41836193200,6110,6110,6110,6110,0
20240403,193500,41836193200,6110,6110,6110,6110,0
20240403,193400,41836193200,6110,6110,6110,6110,60955
20240403,193300,41836193200,6110,6110,6110,6110,0
20240403,193200,41836193200,6110,6110,6110,6110,0
20240403,193100,41836193200,6110,6110,6110,6110,0
20240403,193000,41836193200,6110,6110,6110,6110,0
20240403,192900,41836193200,6110,6110,6110,6110,0
20240403,192800,41836193200,6110,6110,6110,6110,0
20240403,192700,41836193200,6110,6110,6110,6110,0
20240403,192600,41836193200,6110,6110,6110,6110,0
20240403,192500,41836193200,6110,6110,6110,6110,0
20240403,192400,41836193200,6110,6110,6110,6110,0
20240403,192300,41836193200,6110,6110,6110,6110,0
20240403,192200,41836193200,6110,6110,6110,6110,0
20240403,192100,41836193200,6110,6110,6110,6110,0
20240403,192000,41836193200,6110,6110,6110,6110,0
20240403,191900,41836193200,6110,6110,6110,6110,0
20240403,191800,41836193200,6110,6110,6110,6110,0
20240403,191700,41836193200,6110,6110,6110,6110,0
20240403,191600,41836193200,6110,6110,6110,6110,0
20240403,191500,41836193200,6110,6110,6110,6110,0
20240403,191400,41836193200,6110,6110,6110,6110,0
20240403,191300,41836193200,6110,6110,6110,6110,0
20240403,191200,41836193200,6110,6110,6110,6110,0
20240403,191100,41836193200,6110,6110,6110,6110,0
20240403,191000,41836193200,6110,6110,6110,6110,0
20240403,190900,41836193200,6110,6110,6110,6110,0
20240403,190800,41836193200,6110,6110,6110,6110,0
20240403,190700,41836193200,6110,6110,6110,6110,0
20240403,190600,41836193200,6110,6110,6110,6110,0
20240403,190500,41836193200,6110,6110,6110,6110,0
20240403,190400,41836193200,6110,6110,6110,6110,60955
20240403,190300,41836193200,6110,6110,6110,6110,0
20240403,190200,41836193200,6110,6110,6110,6110,0
20240403,190100,41836193200,6110,6110,6110,6110,0
20240403,190000,41836193200,6110,6110,6110,6110,0
20240403,185900,41836193200,6110,6110,6110,6110,0
20240403,185800,41836193200,6110,6110,6110,6110,0
20240403,185700,41836193200,6110,6110,6110,6110,0
20240403,185600,41836193200,6110,6110,6110,6110,0
20240403,185500,41836193200,6110,6110,6110,6110,0
20240403,185400,41836193200,6110,6110,6110,6110,0
20240403,185300,41836193200,6110,6110,6110,6110,0
20240403,185200,41836193200,6110,6110,6110,6110,0
20240403,185100,41836193200,6110,6110,6110,6110,0
20240403,185000,41836193200,6110,6110,6110,6110,0
20240403,184900,41836193200,6110,6110,6110,6110,0
20240403,184800,41836193200,6110,6110,6110,6110,0
20240403,184700,41836193200,6110,6110,6110,6110,0
20240403,184600,41836193200,6110,6110,6110,6110,0
20240403,184500,41836193200,6110,6110,6110,6110,0
20240403,184400,41836193200,6110,6110,6110,6110,0
20240403,184300,41836193200,6110,6110,6110,6110,0
20240403,184200,41836193200,6110,6110,6110,6110,0
20240403,184100,41836193200,6110,6110,6110,6110,0
20240403,184000,41836193200,6110,6110,6110,6110,0
20240403,183900,41836193200,6110,6110,6110,6110,0
20240403,183800,41836193200,6110,6110,6110,6110,0
20240403,183700,41836193200,6110,6110,6110,6110,0
20240403,183600,41836193200,6110,6110,6110,6110,0
20240403,183500,41836193200,6110,6110,6110,6110,0
20240403,183400,41836193200,6110,6110,6110,6110,60955
20240403,183300,41836193200,6110,6110,6110,6110,0
20240403,183200,41836193200,6110,6110,6110,6110,0
20240403,183100,41836193200,6110,6110,6110,6110,0
20240403,183000,41836193200,6110,6110,6110,6110,0
20240403,182900,41836193200,6110,6110,6110,6110,0
20240403,182800,41836193200,6110,6110,6110,6110,0
20240403,182700,41836193200,6110,6110,6110,6110,0
20240403,182600,41836193200,6110,6110,6110,6110,0
20240403,182500,41836193200,6110,6110,6110,6110,0
20240403,182400,41836193200,6110,6110,6110,6110,0
20240403,182300,41836193200,6110,6110,6110,6110,0
20240403,182200,41836193200,6110,6110,6110,6110,0
20240403,182100,41836193200,6110,6110,6110,6110,0
20240403,182000,41836193200,6110,6110,6110,6110,0
20240403,181900,41836193200,6110,6110,6110,6110,0
20240403,181800,41836193200,6110,6110,6110,6110,0
20240403,181700,41836193200,6110,6110,6110,6110,0
20240403,181600,41836193200,6110,6110,6110,6110,0
20240403,181500,41836193200,6110,6110,6110,6110,0
20240403,181400,41836193200,6110,6110,6110,6110,0
20240403,181300,41836193200,6110,6110,6110,6110,0
20240403,181200,41836193200,6110,6110,6110,6110,0
20240403,181100,41836193200,6110,6110,6110,6110,0
20240403,181000,41836193200,6110,6110,6110,6110,0
20240403,180900,41836193200,6110,6110,6110,6110,0
20240403,180800,41836193200,6110,6110,6110,6110,0
20240403,180700,41836193200,6110,6110,6110,6110,0
20240403,180600,41836193200,6110,6110,6110,6110,0
20240403,180500,41836193200,6110,6110,6110,6110,0
20240403,180400,41836193200,6110,6110,6110,6110,60955
20240403,180300,41836193200,6110,6110,6110,6110,0
20240403,180200,41836193200,6110,6110,6110,6110,0
20240403,180100,41836193200,6110,6110,6110,6110,0
20240403,180000,41836193200,6110,6110,6110,6110,0
20240403,175900,41836193200,6110,6110,6110,6110,0
20240403,175800,41836193200,6110,6110,6110,6110,0
20240403,175700,41836193200,6110,6110,6110,6110,0
20240403,175600,41836193200,6110,6110,6110,6110,0
20240403,175500,41836193200,6110,6110,6110,6110,0
20240403,175400,41836193200,6110,6110,6110,6110,0
20240403,175300,41836193200,6110,6110,6110,6110,0
20240403,175200,41836193200,6110,6110,6110,6110,0
20240403,175100,41836193200,6110,6110,6110,6110,0
20240403,175000,41836193200,6110,6110,6110,6110,0
20240403,174900,41836193200,6110,6110,6110,6110,0
20240403,174800,41836193200,6110,6110,6110,6110,0
20240403,174700,41836193200,6110,6110,6110,6110,0
20240403,174600,41836193200,6110,6110,6110,6110,0
20240403,174500,41836193200,6110,6110,6110,6110,0
20240403,174400,41836193200,6110,6110,6110,6110,0
20240403,174300,41836193200,6110,6110,6110,6110,0
20240403,174200,41836193200,6110,6110,6110,6110,0
20240403,174100,41836193200,6110,6110,6110,6110,0
20240403,174000,41836193200,6110,6110,6110,6110,0
20240403,173900,41836193200,6110,6110,6110,6110,0
20240403,173800,41836193200,6110,6110,6110,6110,0
20240403,173700,41836193200,6110,6110,6110,6110,0
20240403,173600,41836193200,6110,6110,6110,6110,0
20240403,173500,41836193200,6110,6110,6110,6110,0
20240403,173400,41836193200,6110,6110,6110,6110,60955
20240403,173300,41836193200,6110,6110,6110,6110,0
20240403,173200,41836193200,6110,6110,6110,6110,0
20240403,173100,41836193200,6110,6110,6110,6110,0
20240403,173000,41836193200,6110,6110,6110,6110,0
20240403,172900,41836193200,6110,6110,6110,6110,0
20240403,172800,41836193200,6110,6110,6110,6110,0
20240403,172700,41836193200,6110,6110,6110,6110,0
20240403,172600,41836193200,6110,6110,6110,6110,0
20240403,172500,41836193200,6110,6110,6110,6110,0
20240403,172400,41836193200,6110,6110,6110,6110,0
20240403,172300,41836193200,6110,6110,6110,6110,0
20240403,172200,41836193200,6110,6110,6110,6110,0
20240403,172100,41836193200,6110,6110,6110,6110,0
20240403,172000,41836193200,6110,6110,6110,6110,0
20240403,171900,41836193200,6110,6110,6110,6110,0
20240403,171800,41836193200,6110,6110,6110,6110,0
20240403,171700,41836193200,6110,6110,6110,6110,0
20240403,171600,41836193200,6110,6110,6110,6110,0
20240403,171500,41836193200,6110,6110,6110,6110,0
20240403,171400,41836193200,6110,6110,6110,6110,0
20240403,171300,41836193200,6110,6110,6110,6110,0
20240403,171200,41836193200,6110,6110,6110,6110,0
20240403,171100,41836193200,6110,6110,6110,6110,0
20240403,171000,41836193200,6110,6110,6110,6110,0
20240403,170900,41836193200,6110,6110,6110,6110,0
20240403,170800,41836193200,6110,6110,6110,6110,0
20240403,170700,41836193200,6110,6110,6110,6110,0
20240403,170600,41836193200,6110,6110,6110,6110,0
20240403,170500,41836193200,6110,6110,6110,6110,0
20240403,170400,41836193200,6110,6110,6110,6110,60955
20240403,170300,41836193200,6110,6110,6110,6110,0
20240403,170200,41836193200,6110,6110,6110,6110,0
20240403,170100,41836193200,6110,6110,6110,6110,0
20240403,170000,41836193200,6110,6110,6110,6110,0
20240403,165900,41836193200,6110,6110,6110,6110,0
20240403,165800,41836193200,6110,6110,6110,6110,0
20240403,165700,41836193200,6110,6110,6110,6110,0
20240403,165600,41836193200,6110,6110,6110,6110,0
20240403,165500,41836193200,6110,6110,6110,6110,0
20240403,165400,41836193200,6110,6110,6110,6110,0
20240403,165300,41836193200,6110,6110,6110,6110,0
20240403,165200,41836193200,6110,6110,6110,6110,0
20240403,165100,41836193200,6110,6110,6110,6110,0
20240403,165000,41836193200,6110,6110,6110,6110,0
20240403,164900,41836193200,6110,6110,6110,6110,0
20240403,164800,41836193200,6110,6110,6110,6110,0
20240403,164700,41836193200,6110,6110,6110,6110,0
20240403,164600,41836193200,6110,6110,6110,6110,0
20240403,164500,41836193200,6110,6110,6110,6110,0
20240403,164400,41836193200,6110,6110,6110,6110,0
20240403,164300,41836193200,6110,6110,6110,6110,0
20240403,164200,41836193200,6110,6110,6110,6110,0
20240403,164100,41836193200,6110,6110,6110,6110,0
20240403,164000,41836193200,6110,6110,6110,6110,0
20240403,163900,41836193200,6110,6110,6110,6110,0
20240403,163800,41836193200,6110,6110,6110,6110,0
20240403,163700,41836193200,6110,6110,6110,6110,0
20240403,163600,41836193200,6110,6110,6110,6110,0
20240403,163500,41836193200,6110,6110,6110,6110,0
20240403,163400,41836193200,6110,6110,6110,6110,60955
20240403,163300,41836193200,6110,6110,6110,6110,0
20240403,163200,41836193200,6110,6110,6110,6110,0
20240403,163100,41836193200,6110,6110,6110,6110,0
20240403,163000,41836193200,6110,6110,6110,6110,0
20240403,162900,41836193200,6110,6110,6110,6110,0
20240403,162800,41836193200,6110,6110,6110,6110,0
20240403,162700,41836193200,6110,6110,6110,6110,0
20240403,162600,41836193200,6110,6110,6110,6110,0
20240403,162500,41836193200,6110,6110,6110,6110,0
20240403,162400,41836193200,6110,6110,6110,6110,0
20240403,162300,41836193200,6110,6110,6110,6110,0
20240403,162200,41836193200,6110,6110,6110,6110,0
20240403,162100,41836193200,6110,6110,6110,6110,0
20240403,162000,41836193200,6110,6110,6110,6110,0
20240403,161900,41836193200,6110,6110,6110,6110,0
20240403,161800,41836193200,6110,6110,6110,6110,0
20240403,161700,41836193200,6110,6110,6110,6110,0
20240403,161600,41836193200,6110,6110,6110,6110,0
20240403,161500,41836193200,6110,6110,6110,6110,0
20240403,161400,41836193200,6110,6110,6110,6110,0
20240403,161300,41836193200,6110,6110,6110,6110,0
20240403,161200,41836193200,6110,6110,6110,6110,0
20240403,161100,41836193200,6110,6110,6110,6110,0
20240403,161000,41836193200,6110,6110,6110,6110,0
20240403,160900,41836193200,6110,6110,6110,6110,0
20240403,160800,41836193200,6110,6110,6110,6110,0
20240403,160700,41836193200,6110,6110,6110,6110,0
20240403,160600,41836193200,6110,6110,6110,6110,0
20240403,160500,41836193200,6110,6110,6110,6110,0
20240403,160400,41836193200,6110,6110,6110,6110,60955
20240403,160300,41836193200,6110,6110,6110,6110,0
20240403,160200,41836193200,6110,6110,6110,6110,0
20240403,160100,41836193200,6110,6110,6110,6110,0
20240403,160000,41836193200,6110,6110,6110,6110,0
20240403,155900,41836193200,6110,6110,6110,6110,0
20240403,155800,41836193200,6110,6110,6110,6110,0
20240403,155700,41836193200,6110,6110,6110,6110,0
20240403,155600,41836193200,6110,6110,6110,6110,0
20240403,155500,41836193200,6110,6110,6110,6110,0
20240403,155400,41836193200,6110,6110,6110,6110,0
20240403,155300,41836193200,6110,6110,6110,6110,0
20240403,155200,41836193200,6110,6110,6110,6110,0
20240403,155100,41836193200,6110,6110,6110,6110,0
20240403,155000,41836193200,6110,6110,6110,6110,0
20240403,154900,41836193200,6110,6110,6110,6110,0
20240403,154800,41836193200,6110,6110,6110,6110,0
20240403,154700,41836193200,6110,6110,6110,6110,0
20240403,154600,41836193200,6110,6110,6110,6110,0
20240403,154500,41836193200,6110,6110,6110,6110,0
20240403,154400,41836193200,6110,6110,6110,6110,0
20240403,154300,41836193200,6110,6110,6110,6110,0
20240403,154200,41836193200,6110,6110,6110,6110,0
20240403,154100,41836193200,6110,6110,6110,6110,0
20240403,154000,41836193200,6110,6110,6110,6110,0
20240403,153900,41836193200,6110,6110,6110,6110,0
20240403,153800,41836193200,6110,6110,6110,6110,0
20240403,153700,41836193200,6110,6110,6110,6110,0
20240403,153600,41836193200,6110,6110,6110,6110,0
20240403,153500,41836193200,6110,6110,6110,6110,0
20240403,153400,41836193200,6110,6110,6110,6110,60955
20240403,153300,41836193200,6110,6110,6110,6110,0
20240403,153200,41836193200,6110,6110,6110,6110,0
20240403,153100,41836193200,6110,6110,6110,6110,0
20240403,153000,41836193200,6110,6110,6110,6110,60955
20240403,152900,41463758150,6100,6100,6100,6100,0
20240403,152800,41463758150,6100,6100,6100,6100,0
20240403,152700,41463758150,6100,6100,6100,6100,0
20240403,152600,41463758150,6100,6100,6100,6100,0
20240403,152500,41463758150,6100,6100,6100,6100,0
20240403,152400,41463758150,6100,6100,6100,6100,0
20240403,152300,41463758150,6100,6100,6100,6100,0
20240403,152200,41463758150,6100,6100,6100,6100,0
20240403,152100,41463758150,6100,6100,6100,6100,0
20240403,152000,41463758150,6100,6100,6100,6100,0
20240403,151900,41463758150,6100,6310,6320,6030,97887
20240403,151800,40862895000,6270,6360,6370,6270,47063
20240403,151700,40565728030,6360,6410,6410,6320,34838
20240403,151600,40344507510,6410,6400,6420,6380,46918
20240403,151500,40043597410,6400,6380,6400,6340,18798
20240403,151400,39923773260,6370,6380,6390,6350,6845
20240403,151300,39880100810,6380,6380,6380,6340,16264
20240403,151200,39776569020,6380,6300,6380,6280,12567
20240403,151100,39697275960,6300,6390,6390,6270,34455
20240403,151000,39478519250,6390,6400,6400,6380,8273
20240403,150900,39425638650,6400,6390,6410,6380,23795
20240403,150800,39273430250,6390,6380,6400,6360,14780
20240403,150700,39179023680,6380,6340,6390,6330,24107
20240403,150600,39025451020,6330,6270,6370,6220,42273
20240403,150500,38759122900,6270,6150,6270,6150,16513
20240403,150400,38656336530,6170,6150,6210,6110,13468
20240403,150300,38573185500,6150,6160,6170,6050,25896
20240403,150200,38415282920,6160,6160,6200,6120,12281
20240403,150100,38339468290,6130,6230,6230,6050,70785
20240403,150000,37904747330,6210,6210,6280,6200,15621
20240403,145900,37807374390,6230,6230,6280,6200,41484
20240403,145800,37548711090,6230,6400,6400,6210,89889
20240403,145700,36981383190,6400,6410,6420,6390,18575
20240403,145600,36862483400,6410,6420,6420,6410,21564
20240403,145500,36724063530,6410,6410,6420,6400,30225
20240403,145400,36530059050,6410,6420,6420,6400,8341
20240403,145300,36476562690,6420,6420,6420,6400,23844
20240403,145200,36323644760,6400,6410,6420,6390,29083
20240403,145100,36137004410,6410,6390,6420,6390,30922
20240403,145000,35938908270,6400,6360,6400,6350,14204
20240403,144900,35848319540,6360,6340,6370,6330,8553
20240403,144800,35793995390,6330,6350,6360,6330,7499
20240403,144700,35746360580,6340,6310,6350,6300,2920
20240403,144600,35727860530,6310,6330,6340,6300,17409
20240403,144500,35618090880,6340,6360,6370,6320,9143
20240403,144400,35560017910,6360,6340,6360,6310,5033
20240403,144300,35528183370,6350,6340,6370,6320,5368
20240403,144200,35494148260,6340,6360,6370,6340,3895
20240403,144100,35469382510,6360,6350,6370,6340,11535
20240403,144000,35396083970,6340,6290,6340,6280,7523
20240403,143900,35348556180,6300,6290,6310,6270,8031
20240403,143800,35298124440,6300,6290,6310,6280,9683
20240403,143700,35237264620,6290,6320,6340,6280,6184
20240403,143600,35198336890,6310,6310,6340,6300,6585
20240403,143500,35156706600,6320,6320,6320,6300,9047
20240403,143400,35099676970,6310,6310,6340,6300,8673
20240403,143300,35044885140,6310,6300,6310,6270,4853
20240403,143200,35014345940,6300,6290,6300,6260,7227
20240403,143100,34968935120,6290,6320,6320,6240,42435
20240403,143000,34702401680,6320,6330,6340,6300,9771
20240403,142900,34640636040,6330,6310,6350,6300,13870
20240403,142800,34553109710,6300,6340,6350,6270,51928
20240403,142700,34226004540,6340,6380,6380,6330,15286
20240403,142600,34128996730,6380,6400,6400,6330,16502
20240403,142500,34023967570,6380,6390,6420,6380,146797
20240403,142400,33081679310,6410,6370,6410,6360,11312
20240403,142300,33009421620,6360,6410,6410,6330,12857
20240403,142200,32927476260,6410,6410,6410,6390,9359
20240403,142100,32867577990,6410,6400,6410,6380,10914
20240403,142000,32797773020,6410,6400,6410,6390,6711
20240403,141900,32754807300,6400,6390,6400,6360,12139
20240403,141800,32677236570,6390,6380,6410,6380,21342
20240403,141700,32540687330,6390,6350,6390,6340,10914
20240403,141600,32471161480,6350,6370,6370,6330,3220
20240403,141500,32450739240,6370,6300,6390,6290,10008
20240403,141400,32387182450,6290,6390,6400,6270,28197
20240403,141300,32208629760,6400,6380,6400,6370,15032
20240403,141200,32112679150,6380,6360,6390,6350,11327
20240403,141100,32040540390,6350,6420,6420,6350,25880
20240403,141000,31875181850,6420,6390,6420,6350,35566
20240403,140900,31647611890,6370,6380,6400,6360,8354
20240403,140800,31594284030,6380,6400,6410,6350,18708
20240403,140700,31474703410,6400,6330,6420,6300,81707
20240403,140600,30952498090,6330,6270,6330,6270,14476
20240403,140500,30861269750,6270,6310,6330,6260,15825
20240403,140400,30761555740,6310,6300,6340,6240,20989
20240403,140300,30629409460,6300,6100,6320,6100,55570
20240403,140200,30283999370,6110,6130,6130,6090,4686
20240403,140100,30255396710,6130,6100,6150,6070,8538
20240403,140000,30203420130,6120,6100,6120,6080,3087
20240403,135900,30184570370,6160,6130,6160,6090,11708
20240403,135800,30112902880,6130,6150,6170,6130,3673
20240403,135700,30090311820,6170,6180,6180,6140,1714
20240403,135600,30079751050,6180,6160,6180,6130,13544
20240403,135500,29996351220,6160,6160,6170,6120,8638
20240403,135400,29943225120,6170,6100,6190,6100,21245
20240403,135300,29812439370,6120,6040,6130,6030,7091
20240403,135200,29769249430,6040,6070,6080,6040,6894
20240403,135100,29727421520,6080,6020,6110,6010,19217
20240403,135000,29610988900,6010,6030,6040,5900,28771
20240403,134900,29438493410,6020,6080,6150,5980,27896
20240403,134800,29269540860,6090,6160,6220,6070,33865
20240403,134700,29061758780,6170,6180,6220,6140,17075
20240403,134600,28956117120,6180,6260,6400,6180,106764
20240403,134500,28285564980,6260,6140,6260,6140,94365
20240403,134400,27702663390,6130,6130,6130,6130,0
20240403,134300,27702663390,6130,6100,6130,6060,24142
20240403,134200,27554957220,6100,5960,6100,5950,17392
20240403,134100,27449706350,5950,6040,6050,5950,25481
20240403,134000,27296764490,6040,6030,6060,6020,9831
20240403,133900,27237456610,6030,6060,6090,6020,26592
20240403,133800,27076469080,6060,6060,6110,6030,52649
20240403,133700,26756540180,6070,5960,6100,5880,54744
20240403,133600,26427798570,5970,5850,5970,5830,35616
20240403,133500,26217189280,5850,5850,5860,5810,6591
20240403,133400,26178745950,5850,5810,5850,5780,7361
20240403,133300,26135865540,5800,5840,5870,5760,22338
20240403,133200,26005976440,5840,5830,5850,5820,9282
20240403,133100,25951776060,5830,5800,5830,5760,10841
20240403,133000,25888849880,5800,5730,5800,5730,9613
20240403,132900,25833385420,5730,5700,5750,5700,8306
20240403,132800,25785759230,5690,5680,5710,5680,679
20240403,132700,25781893810,5680,5660,5680,5650,1330
20240403,132600,25774350290,5660,5640,5660,5640,463
20240403,132500,25771738230,5640,5640,5660,5640,570
20240403,132400,25768518830,5640,5650,5660,5640,406
20240403,132300,25766223840,5640,5630,5670,5620,2075
20240403,132200,25754557050,5620,5650,5660,5620,135
20240403,132100,25753794540,5640,5620,5650,5620,82
20240403,132000,25753333030,5600,5600,5650,5600,3879
20240403,131900,25731576410,5600,5600,5600,5600,165
20240403,131800,25730652410,5600,5630,5630,5600,7039
20240403,131700,25691158890,5630,5640,5640,5630,418
20240403,131600,25688804850,5650,5660,5670,5650,1801
20240403,131500,25678602410,5660,5630,5660,5630,359
20240403,131400,25676578840,5650,5640,5650,5630,1338
20240403,131300,25669043870,5650,5630,5650,5630,556
20240403,131200,25665908350,5640,5640,5640,5630,768
20240403,131100,25661581850,5650,5630,5650,5630,887
20240403,131000,25656582160,5640,5660,5660,5630,1550
20240403,130900,25647849730,5660,5640,5660,5630,334
20240403,130800,25645968850,5680,5660,5690,5630,1245
20240403,130700,25638941780,5660,5640,5660,5630,1604
20240403,130600,25629889440,5640,5650,5650,5640,706
20240403,130500,25625906810,5660,5700,5700,5660,2182
20240403,130400,25613516420,5700,5700,5720,5670,6821
20240403,130300,25574624810,5700,5640,5730,5640,3509
20240403,130200,25554706000,5650,5640,5650,5640,91
20240403,130100,25554192730,5660,5660,5670,5630,1927
20240403,130000,25543339760,5670,5650,5670,5630,1459
20240403,125900,25535096070,5650,5630,5650,5630,2184
20240403,125800,25522786230,5650,5660,5660,5630,202
20240403,125700,25521645710,5630,5630,5660,5630,1733
20240403,125600,25511881560,5640,5660,5660,5640,1422
20240403,125500,25503851640,5660,5690,5690,5660,1197
20240403,125400,25497053460,5690,5690,5690,5680,1103
20240403,125300,25490784180,5690,5720,5720,5680,3937
20240403,125200,25468352760,5720,5730,5770,5720,2919
20240403,125100,25451610550,5750,5740,5780,5740,2035
20240403,125000,25439883980,5750,5740,5780,5740,5377
20240403,124900,25409010970,5740,5780,5790,5740,5259
20240403,124800,25378688330,5780,5740,5780,5740,5717
20240403,124700,25345736380,5710,5750,5750,5710,225
20240403,124600,25344450870,5750,5730,5750,5700,6057
20240403,124500,25309705570,5730,5700,5740,5700,2898
20240403,124400,25293117100,5710,5710,5720,5710,786
20240403,124300,25288625150,5720,5690,5720,5680,3465
20240403,124200,25268878290,5690,5730,5730,5690,4746
20240403,124100,25241819410,5730,5700,5740,5690,5773
20240403,124000,25208830490,5700,5660,5700,5660,2855
20240403,123900,25192623020,5650,5670,5670,5650,1600
20240403,123800,25183569140,5650,5670,5690,5630,3965
20240403,123700,25161157160,5670,5630,5670,5610,1922
20240403,123600,25150309130,5610,5600,5630,5600,2514
20240403,123500,25136208310,5610,5630,5630,5600,988
20240403,123400,25130664660,5640,5630,5640,5610,3087
20240403,123300,25113318940,5620,5620,5620,5600,1096
20240403,123200,25107177570,5590,5630,5630,5590,5149
20240403,123100,25078376770,5610,5610,5610,5590,3272
20240403,123000,25060052370,5600,5640,5670,5600,5967
20240403,122900,25026558090,5670,5680,5680,5630,2641
20240403,122800,25011615030,5680,5630,5680,5620,1012
20240403,122700,25005895990,5630,5630,5640,5620,1061
20240403,122600,24999928180,5630,5660,5660,5620,2893
20240403,122500,24983645720,5630,5650,5670,5630,3280
20240403,122400,24965140020,5670,5640,5680,5640,1346
20240403,122300,24957533480,5640,5680,5680,5640,3843
20240403,122200,24935794560,5710,5720,5730,5660,4727
20240403,122100,24908880420,5700,5710,5710,5680,2136
20240403,122000,24896731030,5690,5730,5730,5690,3428
20240403,121900,24877142210,5740,5660,5740,5640,8852
20240403,121800,24826700680,5660,5670,5690,5660,2409
20240403,121700,24813037910,5670,5710,5730,5650,7923
20240403,121600,24768076600,5710,5720,5740,5710,2094
20240403,121500,24756085790,5720,5770,5790,5720,8376
20240403,121400,24707882870,5790,5770,5790,5750,2357
20240403,121300,24694295520,5770,5770,5790,5740,3167
20240403,121200,24676030010,5760,5770,5780,5730,9911
20240403,121100,24618996340,5770,5770,5790,5750,3551
20240403,121000,24598478870,5770,5740,5780,5720,5216
20240403,120900,24568528930,5770,5700,5790,5690,5466
20240403,120800,24537215910,5700,5750,5760,5690,10262
20240403,120700,24478514300,5760,5820,5830,5750,19026
20240403,120600,24368325000,5790,5780,5850,5760,38501
20240403,120500,24144621110,5770,5680,5780,5660,33797
20240403,120400,23950879490,5680,5620,5680,5600,4566
20240403,120300,23925123660,5630,5590,5630,5570,3830
20240403,120200,23903702620,5590,5610,5610,5590,178
20240403,120100,23902706050,5600,5620,5620,5600,905
20240403,120000,23897623640,5620,5600,5620,5600,533
20240403,115900,23894635560,5590,5570,5620,5570,3229
20240403,115800,23876587090,5570,5570,5570,5560,316
20240403,115700,23874828400,5590,5580,5600,5550,2295
20240403,115600,23862067790,5570,5570,5580,5570,2587
20240403,115500,23847658100,5570,5600,5610,5570,5044
20240403,115400,23819457360,5610,5630,5630,5610,3085
20240403,115300,23802140970,5640,5610,5640,5600,801
20240403,115200,23797642930,5630,5620,5650,5610,843
20240403,115100,23792901150,5610,5600,5620,5600,795
20240403,115000,23788448960,5620,5630,5640,5610,2809
20240403,114900,23772655340,5620,5610,5640,5610,829
20240403,114800,23767990660,5610,5660,5670,5610,3666
20240403,114700,23747295320,5670,5620,5690,5620,7876
20240403,114600,23702740930,5620,5580,5630,5570,1335
20240403,114500,23695255950,5580,5580,5590,5560,1653
20240403,114400,23686038310,5580,5560,5590,5560,941
20240403,114300,23680801130,5560,5600,5600,5560,2180
20240403,114200,23668629970,5600,5590,5600,5580,1488
20240403,114100,23660300910,5600,5590,5600,5580,1713
20240403,114000,23650713850,5600,5590,5620,5590,3866
20240403,113900,23629034680,5590,5580,5590,5570,1686
20240403,113800,23619640810,5590,5600,5610,5590,711
20240403,113700,23615655050,5600,5600,5640,5580,2365
20240403,113600,23602399320,5600,5550,5600,5550,5498
20240403,113500,23571759110,5550,5540,5560,5510,1590
20240403,113400,23562968070,5540,5530,5540,5530,3329
20240403,113300,23544558370,5540,5560,5560,5530,1090
20240403,113200,23538528710,5560,5560,5570,5530,1195
20240403,113100,23531898130,5570,5560,5570,5560,2601
20240403,113000,23517417080,5570,5550,5580,5550,394
20240403,112900,23515224160,5540,5510,5560,5500,6110
20240403,112800,23481462030,5510,5530,5530,5500,971
20240403,112700,23476115570,5530,5530,5540,5490,4282
20240403,112600,23452519010,5510,5510,5570,5490,2473
20240403,112500,23438822200,5510,5550,5550,5500,2653
20240403,112400,23424194380,5550,5490,5550,5480,995
20240403,112300,23418703920,5500,5480,5520,5480,1677
20240403,112200,23409496250,5480,5500,5570,5470,3628
20240403,112100,23389462310,5500,5480,5510,5460,5350
20240403,112000,23360155350,5480,5490,5510,5470,4160
20240403,111900,23337382200,5480,5530,5530,5460,12752
20240403,111800,23267307260,5510,5590,5590,5510,9986
20240403,111700,23211984250,5590,5540,5600,5520,5505
20240403,111600,23181386320,5520,5550,5570,5510,7567
20240403,111500,23139525520,5580,5570,5590,5550,4108
20240403,111400,23116689360,5570,5600,5600,5570,7364
20240403,111300,23075550660,5630,5640,5690,5580,41475
20240403,111200,22841503810,5640,5650,5660,5580,22845
20240403,111100,22713300480,5640,5610,5660,5610,14407
20240403,111000,22632118870,5640,5620,5670,5580,35368
20240403,110900,22433310790,5620,5630,5630,5560,12418
20240403,110800,22363928170,5630,5560,5650,5550,22780
20240403,110700,22236080290,5560,5570,5570,5560,1729
20240403,110600,22226453720,5570,5540,5570,5520,4760
20240403,110500,22200044950,5540,5580,5580,5530,2713
20240403,110400,22184977580,5570,5530,5580,5530,2756
20240403,110300,22169640590,5560,5560,5580,5530,10124
20240403,110200,22113385330,5570,5590,5610,5530,7132
20240403,110100,22073785300,5580,5550,5610,5510,27478
20240403,110000,21920780320,5550,5440,5550,5430,14774
20240403,105900,21839382700,5440,5450,5450,5400,3848
20240403,105800,21818522600,5450,5420,5450,5410,2840
20240403,105700,21803083870,5420,5420,5430,5400,1540
20240403,105600,21794749100,5420,5420,5450,5410,8624
20240403,105500,21747953980,5400,5360,5420,5360,5036
20240403,105400,21720796720,5360,5370,5390,5360,2752
20240403,105300,21706023110,5370,5390,5390,5350,10982
20240403,105200,21647039430,5390,5430,5430,5390,7428
20240403,105100,21606881830,5400,5410,5420,5390,9563
20240403,105000,21555175160,5410,5380,5420,5370,9288
20240403,104900,21504984280,5370,5370,5400,5360,6534
20240403,104800,21469816960,5370,5350,5400,5350,10823
20240403,104700,21411735060,5350,5330,5360,5310,5502
20240403,104600,21382402440,5330,5270,5350,5260,18204
20240403,104500,21285616490,5250,5350,5380,5240,28682
20240403,104400,21133345630,5350,5460,5460,5320,37578
20240403,104300,20930949090,5460,5470,5470,5440,4871
20240403,104200,20904399570,5470,5450,5470,5440,2252
20240403,104100,20892126970,5460,5450,5490,5430,6709
20240403,104000,20855517090,5430,5470,5480,5430,6393
20240403,103900,20820654170,5490,5480,5520,5450,10746
20240403,103800,20761702480,5480,5440,5480,5420,8983
20240403,103700,20712858490,5440,5460,5490,5420,24433
20240403,103600,20579874350,5460,5500,5550,5460,30478
20240403,103500,20412573870,5490,5460,5520,5450,18364
20240403,103400,20311765440,5460,5500,5520,5410,42072
20240403,103300,20081812060,5500,5600,5600,5410,43057
20240403,103200,19844734740,5600,5620,5620,5580,9023
20240403,103100,19794255290,5600,5600,5640,5580,14917
20240403,103000,19710691740,5600,5580,5650,5580,35899
20240403,102900,19509477160,5590,5590,5590,5590,0
20240403,102800,19509477160,5590,5600,5640,5590,12101
20240403,102700,19441791320,5630,5730,5750,5600,29543
20240403,102600,19274927640,5740,5730,5750,5680,14488
20240403,102500,19192078380,5730,5720,5750,5690,4276
20240403,102400,19167592570,5720,5720,5740,5660,17179
20240403,102300,19069718440,5720,5760,5760,5670,13297
20240403,102200,18993837640,5760,5680,5760,5650,16061
20240403,102100,18902272350,5680,5820,5820,5680,48516
20240403,102000,18624039850,5830,5810,5850,5800,8364
20240403,101900,18575397790,5800,5850,5870,5800,16549
20240403,101800,18478778960,5830,5860,5890,5790,35297
20240403,101700,18273360390,5860,5890,5930,5860,14463
20240403,101600,18188078990,5890,6000,6010,5860,43338
20240403,101500,17930709210,6000,6090,6100,6000,23338
20240403,101400,17790127700,6090,6090,6140,6040,23601
20240403,101300,17646861710,6090,6090,6190,6080,20190
20240403,101200,17522993000,6090,6080,6140,6060,15847
20240403,101100,17426390140,6090,6100,6110,6080,5754
20240403,101000,17391329880,6110,6080,6110,6040,10815
20240403,100900,17325641490,6080,6120,6120,6040,14304
20240403,100800,17238696970,6100,6150,6160,6050,47276
20240403,100700,16950856680,6150,6220,6240,6050,85137
20240403,100600,16427565250,6230,6250,6260,6220,7980
20240403,100500,16377814810,6250,6290,6300,6240,12830
20240403,100400,16297488980,6290,6280,6300,6270,4154
20240403,100300,16271397120,6280,6290,6290,6280,2991
20240403,100200,16252601280,6300,6310,6310,6290,5783
20240403,100100,16216165440,6320,6320,6320,6300,2721
20240403,100000,16198988660,6310,6300,6320,6280,11103
20240403,095900,16128914540,6300,6240,6310,6240,17648
20240403,095800,16018022080,6250,6260,6270,6240,4632
20240403,095700,15989084490,6270,6260,6280,6240,6860
20240403,095600,15946190430,6260,6270,6290,6260,4623
20240403,095500,15917208790,6270,6290,6290,6270,3598
20240403,095400,15894614730,6270,6250,6290,6250,4578
20240403,095300,15865925970,6250,6270,6270,6250,3344
20240403,095200,15845021890,6270,6290,6290,6250,3360
20240403,095100,15823951840,6280,6260,6320,6250,6163
20240403,095000,15785153600,6280,6250,6280,6230,10355
20240403,094900,15720357800,6230,6220,6250,6220,5746
20240403,094800,15684535860,6220,6220,6270,6210,9357
20240403,094700,15626279990,6220,6300,6320,6200,14966
20240403,094600,15532564090,6300,6200,6310,6190,26207
20240403,094500,15368175320,6190,6270,6310,6190,39981
20240403,094400,15118755430,6300,6310,6310,6260,17549
20240403,094300,15008430760,6290,6290,6340,6290,17566
20240403,094200,14897536800,6320,6340,6350,6260,40745
20240403,094100,14640956690,6340,6370,6380,6320,15372
20240403,094000,14543273140,6380,6290,6390,6270,29125
20240403,093900,14358633850,6300,6300,6320,6260,14217
20240403,093800,14269060950,6300,6270,6340,6240,31806
20240403,093700,14068852620,6270,6410,6420,6150,114380
20240403,093600,13354767400,6410,6350,6420,6340,134630
20240403,093500,12493723460,6350,6190,6420,6160,122464
20240403,093400,11720831520,6190,6290,6300,6190,76149
20240403,093300,11244655580,6280,6420,6420,6190,494750
20240403,093200,8088795050,6420,6420,6420,6420,11230
20240403,093100,8016698450,6420,6420,6420,6420,3993
20240403,093000,7991063390,6420,6420,6420,6420,5057
20240403,092900,7958597450,6420,6420,6420,6420,6916
20240403,092800,7914196730,6420,6420,6420,6420,8662
20240403,092700,7858586690,6420,6420,6420,6420,1531
20240403,092600,7848757670,6420,6420,6420,6420,3355
20240403,092500,7827218570,6420,6420,6420,6420,6133
20240403,092400,7787844710,6420,6420,6420,6420,2907
20240403,092300,7769181770,6420,6420,6420,6420,6692
20240403,092200,7726219130,6420,6420,6420,6420,1382
20240403,092100,7717346690,6420,6420,6420,6420,845
20240403,092000,7711921790,6420,6420,6420,6420,1183
20240403,091900,7704326930,6420,6420,6420,6420,10595
20240403,091800,7636307030,6420,6420,6420,6420,112665
20240403,091700,6912997730,6420,6420,6420,6350,174493
20240403,091600,5793122610,6420,6420,6420,6420,10562
20240403,091500,5725314570,6420,6420,6420,6420,40145
20240403,091400,5467583670,6420,6240,6420,6230,203203
20240403,091300,4168772030,6240,6170,6420,6030,96515
20240403,091200,3565486270,6000,6200,6420,6000,371285
20240403,091100,1212798870,6000,6000,6000,6000,0
20240403,091000,1212798870,6000,5920,6000,5880,26969
20240403,090900,1051844980,5900,5510,5980,5430,97543
20240403,090800,492550090,5510,5460,5660,5430,32341
20240403,090700,314186920,5410,5410,5410,5410,0
20240403,090600,314186920,5410,5260,5410,5260,9104
20240403,090500,265706650,5260,5350,5350,5240,16465
20240403,090400,179096140,5350,5200,5350,5160,13891
20240403,090300,106201060,5240,5050,5250,5050,7577
20240403,090200,67127450,5040,4975,5050,4975,8139
20240403,090100,26259180,4980,4940,4980,4940,2622
20240403,090000,13224500,4920,4920,4920,4900,2691